83,420€
1,68%
Echtzeit-Aktienkurs AngloGold Ashanti plc
Bid:
Ask:
Aktienkurse zur AngloGold Ashanti plc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.09.2026 | 80,86 | 83,20 | 80,86 | 83,20 | 1,41% | 65,00 |
| 28.09.2026 | 83,08 | 83,08 | 80,40 | 82,04 | -5,33% | 450,00 |
| 25.09.2026 | 85,06 | 86,66 | 85,06 | 86,66 | 0,42% | 34,00 |
| 24.09.2026 | 86,36 | 87,38 | 86,30 | 86,30 | -0,58% | 495,00 |
| 23.09.2026 | 88,94 | 89,68 | 86,80 | 86,80 | -3,38% | 330,00 |
| 22.09.2026 | 86,96 | 89,84 | 86,38 | 89,84 | 1,81% | 609,00 |
| 21.09.2026 | 88,24 | 88,40 | 88,24 | 88,24 | -0,68% | 161,00 |
| 18.09.2026 | 89,42 | 90,52 | 88,84 | 88,84 | -0,83% | 34,00 |
| 17.09.2026 | 87,38 | 89,58 | 87,38 | 89,58 | 2,21% | 100,00 |
| 16.09.2026 | 87,64 | 87,64 | 87,64 | 87,64 | 2,41% | - |
| 15.09.2026 | 85,94 | 85,94 | 85,58 | 85,58 | -3,08% | 50,00 |
| 14.09.2026 | 88,30 | 88,30 | 88,30 | 88,30 | 0,00% | - |
| 11.09.2026 | 88,30 | 88,30 | 88,30 | 88,30 | -4,42% | - |
| 10.09.2026 | 92,38 | 92,38 | 92,38 | 92,38 | -1,11% | - |
| 09.09.2026 | 92,32 | 93,42 | 92,32 | 93,42 | -0,26% | 25,00 |
| 08.09.2026 | 93,38 | 93,66 | 93,38 | 93,66 | 0,69% | 25,00 |
| 07.09.2026 | 93,02 | 93,02 | 93,02 | 93,02 | -1,61% | - |
| 04.09.2026 | 94,54 | 94,54 | 94,54 | 94,54 | -0,57% | - |
| 03.09.2026 | 93,10 | 95,08 | 93,10 | 95,08 | 1,15% | 50,00 |
| 02.09.2026 | 92,00 | 94,50 | 92,00 | 94,00 | -0,34% | 742,00 |
| 01.09.2026 | 95,56 | 95,56 | 91,76 | 94,32 | -1,38% | 590,00 |
| 31.08.2026 | 95,64 | 95,64 | 95,64 | 95,64 | -1,38% | - |
| 28.08.2026 | 100,10 | 104,50 | 96,98 | 96,98 | -3,45% | 486,00 |
| 27.08.2026 | 100,95 | 101,50 | 100,45 | 100,45 | -0,59% | 304,00 |
| 26.08.2026 | 104,25 | 104,25 | 101,00 | 101,05 | -3,76% | 120,00 |
| 25.08.2026 | 102,30 | 105,00 | 101,95 | 105,00 | 2,94% | 76,00 |
| 24.08.2026 | 104,95 | 104,95 | 102,00 | 102,00 | -0,78% | 289,00 |
| 21.08.2026 | 97,52 | 103,00 | 97,00 | 102,80 | 5,28% | 987,00 |
| 20.08.2026 | 92,50 | 98,00 | 92,04 | 97,64 | 5,31% | 620,00 |
| 19.08.2026 | 83,30 | 92,72 | 83,30 | 92,72 | 10,59% | 1.965,00 |
| 18.08.2026 | 83,84 | 83,84 | 83,84 | 83,84 | 0,29% | - |
| 17.08.2026 | 83,60 | 83,60 | 83,60 | 83,60 | 0,36% | - |
| 14.08.2026 | 81,00 | 83,30 | 81,00 | 83,30 | -0,55% | 132,00 |
| 13.08.2026 | 83,84 | 83,96 | 83,76 | 83,76 | -4,93% | 320,00 |
| 12.08.2026 | 82,96 | 88,10 | 82,96 | 88,10 | 5,38% | 100,00 |
| 11.08.2026 | 83,60 | 83,60 | 83,60 | 83,60 | 0,63% | - |
| 10.08.2026 | 84,58 | 84,58 | 83,08 | 83,08 | 1,89% | 600,00 |
| 07.08.2026 | 75,50 | 81,54 | 75,50 | 81,54 | 6,03% | 300,00 |
| 06.08.2026 | 76,90 | 76,90 | 76,90 | 76,90 | 0,03% | - |
| 05.08.2026 | 71,86 | 76,88 | 71,86 | 76,88 | 7,86% | 283,00 |
| 04.08.2026 | 70,22 | 71,28 | 70,22 | 71,28 | 1,08% | 51,00 |
| 03.08.2026 | 68,34 | 70,52 | 68,34 | 70,52 | 6,14% | 140,00 |
| 31.07.2026 | 69,62 | 69,62 | 66,44 | 66,44 | -1,07% | 200,00 |
| 30.07.2026 | 67,16 | 67,16 | 67,16 | 67,16 | -3,20% | 60,00 |
| 29.07.2026 | 68,64 | 70,08 | 67,88 | 69,38 | 1,05% | 630,00 |
| 28.07.2026 | 68,62 | 68,66 | 68,62 | 68,66 | -4,13% | 130,00 |
| 27.07.2026 | 69,70 | 71,62 | 69,70 | 71,62 | 6,45% | 74,00 |
| 24.07.2026 | 67,28 | 67,28 | 67,28 | 67,28 | -4,27% | - |
| 23.07.2026 | 70,28 | 70,28 | 70,28 | 70,28 | 2,12% | - |
| 22.07.2026 | 68,82 | 68,82 | 68,82 | 68,82 | 1,44% | - |
| 21.07.2026 | 66,48 | 67,90 | 66,48 | 67,84 | 1,56% | 200,00 |
| 20.07.2026 | 66,30 | 66,80 | 66,30 | 66,80 | -0,86% | 29,00 |
| 17.07.2026 | 65,40 | 67,38 | 65,40 | 67,38 | -0,18% | 898,00 |
| 16.07.2026 | 67,50 | 67,50 | 67,50 | 67,50 | -1,92% | - |
| 15.07.2026 | 69,08 | 70,44 | 68,82 | 68,82 | -0,81% | 203,00 |
| 14.07.2026 | 69,38 | 69,38 | 69,38 | 69,38 | -1,39% | - |
| 13.07.2026 | 69,78 | 70,36 | 69,60 | 70,36 | -0,06% | 130,00 |
| 10.07.2026 | 70,40 | 70,40 | 70,40 | 70,40 | -1,35% | - |
| 09.07.2026 | 72,64 | 72,64 | 71,36 | 71,36 | 5,13% | 427,00 |
| 08.07.2026 | 70,52 | 70,52 | 67,88 | 67,88 | -5,41% | 50,00 |
| 07.07.2026 | 71,76 | 71,76 | 71,76 | 71,76 | -3,55% | - |
| 06.07.2026 | 74,50 | 74,50 | 74,40 | 74,40 | -1,22% | 132,00 |
| 03.07.2026 | 73,94 | 75,32 | 73,94 | 75,32 | 1,98% | 250,00 |
| 02.07.2026 | 70,78 | 73,86 | 70,78 | 73,86 | 7,29% | 50,00 |
| 01.07.2026 | 68,84 | 68,84 | 68,84 | 68,84 | -3,50% | - |
| 30.06.2026 | 69,34 | 71,34 | 69,34 | 71,34 | 3,48% | 1.366,00 |
| 29.06.2026 | 68,94 | 68,94 | 68,94 | 68,94 | -3,45% | - |
| 26.06.2026 | 68,44 | 71,40 | 68,44 | 71,40 | 2,00% | 110,00 |
| 25.06.2026 | 69,18 | 70,00 | 68,48 | 70,00 | 0,00% | 495,00 |
| 24.06.2026 | 72,18 | 72,18 | 70,00 | 70,00 | -2,89% | 17,00 |
| 23.06.2026 | 72,72 | 72,72 | 72,08 | 72,08 | -3,82% | 86,00 |
| 22.06.2026 | 75,08 | 75,08 | 74,94 | 74,94 | 2,66% | 400,00 |
| 19.06.2026 | 78,50 | 78,50 | 72,48 | 73,00 | -7,59% | 713,00 |
| 18.06.2026 | 81,30 | 81,30 | 79,00 | 79,00 | -1,94% | 51,00 |
| 17.06.2026 | 80,62 | 83,34 | 80,12 | 80,56 | -0,62% | 303,00 |
| 16.06.2026 | 79,94 | 81,06 | 78,84 | 81,06 | -0,05% | 51,00 |
| 15.06.2026 | 77,56 | 81,10 | 77,56 | 81,10 | 8,63% | 402,00 |
| 12.06.2026 | 71,68 | 74,66 | 71,52 | 74,66 | 7,42% | 968,00 |
| 11.06.2026 | 68,56 | 69,50 | 66,62 | 69,50 | 1,16% | 355,00 |
| 10.06.2026 | 72,40 | 72,40 | 68,56 | 68,70 | -7,49% | 3.039,00 |
| 09.06.2026 | 73,04 | 74,26 | 73,04 | 74,26 | 5,54% | 40,00 |
| 08.06.2026 | 72,40 | 72,40 | 70,36 | 70,36 | -7,57% | 522,00 |
| 05.06.2026 | 77,20 | 78,64 | 76,12 | 76,12 | -1,81% | 293,00 |
| 04.06.2026 | 77,52 | 77,52 | 77,52 | 77,52 | -0,62% | - |
| 03.06.2026 | 78,60 | 78,60 | 77,98 | 78,00 | -1,04% | 85,00 |
| 02.06.2026 | 79,06 | 79,06 | 78,50 | 78,82 | 1,21% | 150,00 |
| 01.06.2026 | 82,28 | 82,28 | 77,88 | 77,88 | -4,47% | 10.245,00 |
| 29.05.2026 | 81,50 | 81,72 | 81,38 | 81,52 | 0,92% | 116,00 |
| 28.05.2026 | 80,82 | 80,82 | 79,22 | 80,78 | -1,73% | 1.515,00 |
| 27.05.2026 | 83,18 | 83,18 | 81,00 | 82,20 | -1,20% | 306,00 |
| 26.05.2026 | 80,02 | 83,20 | 80,02 | 83,20 | 1,79% | 215,00 |
| 25.05.2026 | 77,92 | 81,74 | 77,92 | 81,74 | 4,18% | 751,00 |
| 22.05.2026 | 78,70 | 78,70 | 78,46 | 78,46 | -0,88% | 85,00 |
| 21.05.2026 | 79,16 | 79,16 | 79,16 | 79,16 | -1,74% | - |
| 20.05.2026 | 76,92 | 80,56 | 76,92 | 80,56 | 5,86% | 159,00 |
| 19.05.2026 | 79,48 | 80,66 | 76,10 | 76,10 | -4,88% | 975,00 |
| 18.05.2026 | 79,48 | 80,00 | 79,48 | 80,00 | 0,63% | 36,00 |
| 15.05.2026 | 84,46 | 85,78 | 79,50 | 79,50 | -8,52% | 2.340,00 |
| 14.05.2026 | 86,76 | 88,56 | 86,76 | 86,90 | -2,38% | 1.010,00 |
| 13.05.2026 | 88,24 | 89,02 | 88,24 | 89,02 | 2,44% | 150,00 |