41,645€
-0,47%
Echtzeit-Aktienkurs Anglogold Ashanti PLC
Bid:
Ask:
Aktienkurse zur Anglogold Ashanti PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.06.2025 | 42,02 | 43,09 | 40,90 | 41,65 | -0,47% | - |
| 17.06.2025 | 43,86 | 43,86 | 41,84 | 41,84 | -1,85% | 2.750,00 |
| 16.06.2025 | 44,88 | 44,88 | 42,63 | 42,63 | -2,27% | 1.955,00 |
| 13.06.2025 | 42,64 | 43,62 | 42,64 | 43,62 | 4,11% | 3.036,00 |
| 12.06.2025 | 39,73 | 41,90 | 39,73 | 41,90 | 5,73% | 3.730,00 |
| 11.06.2025 | 39,26 | 39,63 | 38,98 | 39,63 | -1,30% | 150,00 |
| 10.06.2025 | 40,10 | 40,15 | 40,10 | 40,15 | -0,27% | 200,00 |
| 09.06.2025 | 40,32 | 40,32 | 40,26 | 40,26 | -1,76% | 166,00 |
| 06.06.2025 | 40,98 | 40,98 | 40,98 | 40,98 | -2,43% | - |
| 05.06.2025 | 39,91 | 42,00 | 39,91 | 42,00 | 3,24% | 200,00 |
| 04.06.2025 | 40,27 | 40,68 | 40,27 | 40,68 | 0,94% | 100,00 |
| 03.06.2025 | 41,32 | 41,32 | 40,30 | 40,30 | -2,80% | 304,00 |
| 02.06.2025 | 38,47 | 41,46 | 38,47 | 41,46 | 8,39% | 250,00 |
| 30.05.2025 | 38,25 | 38,25 | 38,25 | 38,25 | -4,38% | - |
| 29.05.2025 | 40,00 | 40,00 | 40,00 | 40,00 | 2,28% | 25,00 |
| 28.05.2025 | 37,69 | 39,11 | 37,69 | 39,11 | 3,66% | 495,00 |
| 27.05.2025 | 37,86 | 37,86 | 37,67 | 37,73 | -2,13% | 2.135,00 |
| 26.05.2025 | 38,55 | 38,55 | 38,55 | 38,55 | -1,83% | - |
| 23.05.2025 | 37,89 | 39,27 | 37,89 | 39,27 | 5,31% | 1.000,00 |
| 22.05.2025 | 37,93 | 37,93 | 37,29 | 37,29 | -3,14% | 232,00 |
| 21.05.2025 | 38,15 | 38,50 | 38,15 | 38,50 | 0,16% | 50,00 |
| 20.05.2025 | 36,35 | 38,44 | 36,35 | 38,44 | 3,84% | 4.897,00 |
| 19.05.2025 | 37,92 | 37,92 | 36,98 | 37,02 | 4,08% | 5.408,00 |
| 16.05.2025 | 35,57 | 35,57 | 35,57 | 35,57 | 0,99% | - |
| 15.05.2025 | 34,85 | 35,22 | 33,94 | 35,22 | -0,20% | 538,00 |
| 14.05.2025 | 36,26 | 36,26 | 34,60 | 35,29 | -2,19% | 5.850,00 |
| 13.05.2025 | 36,01 | 36,08 | 36,01 | 36,08 | -0,33% | 55,00 |
| 12.05.2025 | 39,63 | 39,63 | 35,97 | 36,20 | -9,50% | 2.519,00 |
| 09.05.2025 | 37,27 | 40,00 | 37,27 | 40,00 | 5,68% | 310,00 |
| 08.05.2025 | 38,34 | 38,34 | 37,85 | 37,85 | -0,92% | 879,00 |
| 07.05.2025 | 37,89 | 38,20 | 37,89 | 38,20 | 2,66% | 100,00 |
| 06.05.2025 | 37,21 | 37,21 | 37,21 | 37,21 | 5,23% | - |
| 05.05.2025 | 35,36 | 35,36 | 35,36 | 35,36 | 1,03% | - |
| 02.05.2025 | 34,84 | 35,78 | 34,84 | 35,00 | -0,88% | 1.889,00 |
| 30.04.2025 | 35,23 | 35,31 | 35,23 | 35,31 | -2,94% | 30,00 |
| 29.04.2025 | 35,43 | 36,38 | 35,43 | 36,38 | 0,97% | 10,00 |
| 28.04.2025 | 34,60 | 36,03 | 34,00 | 36,03 | 0,11% | 1.716,00 |
| 25.04.2025 | 34,90 | 35,99 | 34,55 | 35,99 | 2,13% | 1.690,00 |
| 24.04.2025 | 35,33 | 35,44 | 35,24 | 35,24 | -0,45% | 845,00 |
| 23.04.2025 | 37,14 | 37,14 | 35,13 | 35,40 | -7,11% | 2.755,00 |
| 22.04.2025 | 37,91 | 39,24 | 37,91 | 38,11 | -2,18% | 501,00 |
| 17.04.2025 | 39,75 | 39,75 | 38,96 | 38,96 | -2,45% | 1.000,00 |
| 16.04.2025 | 38,28 | 41,45 | 38,28 | 39,94 | 3,44% | 3.498,00 |
| 15.04.2025 | 37,37 | 38,61 | 37,37 | 38,61 | 3,51% | 2.620,00 |
| 14.04.2025 | 37,25 | 37,68 | 36,90 | 37,30 | -1,58% | 1.591,00 |
| 11.04.2025 | 34,65 | 37,90 | 34,65 | 37,90 | 10,79% | 3.727,00 |
| 10.04.2025 | 32,83 | 34,56 | 32,83 | 34,21 | 3,01% | 4.244,00 |
| 09.04.2025 | 29,71 | 33,21 | 29,71 | 33,21 | 6,03% | 1.786,00 |
| 08.04.2025 | 30,12 | 31,32 | 30,11 | 31,32 | 3,20% | 4.700,00 |
| 07.04.2025 | 29,77 | 30,50 | 27,06 | 30,35 | -0,59% | 8.480,00 |
| 04.04.2025 | 32,97 | 32,97 | 30,53 | 30,53 | -5,68% | 175,00 |
| 03.04.2025 | 33,59 | 33,59 | 31,95 | 32,37 | -5,57% | 4.310,00 |
| 02.04.2025 | 35,22 | 35,43 | 34,28 | 34,28 | -3,44% | 3.750,00 |
| 01.04.2025 | 34,13 | 35,50 | 34,13 | 35,50 | 3,20% | 731,00 |
| 31.03.2025 | 33,92 | 35,06 | 33,92 | 34,40 | 0,12% | 2.950,00 |
| 28.03.2025 | 33,70 | 34,90 | 33,70 | 34,36 | 3,06% | 710,00 |
| 27.03.2025 | 32,82 | 33,34 | 32,82 | 33,34 | 1,80% | 1.041,00 |
| 26.03.2025 | 32,81 | 32,81 | 32,75 | 32,75 | -0,91% | 583,00 |
| 25.03.2025 | 32,06 | 33,05 | 32,06 | 33,05 | 2,26% | 310,00 |
| 24.03.2025 | 32,59 | 32,59 | 32,32 | 32,32 | -1,31% | 10,00 |
| 21.03.2025 | 33,48 | 33,48 | 32,75 | 32,75 | -2,30% | 54,00 |
| 20.03.2025 | 32,46 | 33,52 | 32,46 | 33,52 | 3,91% | 366,00 |
| 19.03.2025 | 31,12 | 32,26 | 30,62 | 32,26 | 2,71% | 955,00 |
| 18.03.2025 | 29,95 | 31,76 | 29,95 | 31,41 | 5,19% | 1.775,00 |
| 17.03.2025 | 29,86 | 29,86 | 29,86 | 29,86 | 0,47% | 30,00 |
| 14.03.2025 | 29,24 | 29,72 | 29,24 | 29,72 | -0,27% | 100,00 |
| 13.03.2025 | 28,69 | 29,84 | 28,69 | 29,80 | 4,09% | 13.750,00 |
| 12.03.2025 | 28,85 | 29,00 | 28,63 | 28,63 | -0,93% | 3.069,00 |
| 11.03.2025 | 28,50 | 28,90 | 28,50 | 28,90 | 0,17% | 70,00 |
| 10.03.2025 | 29,16 | 29,16 | 28,85 | 28,85 | 0,80% | 500,00 |
| 07.03.2025 | 28,62 | 28,62 | 28,62 | 28,62 | 1,60% | - |
| 06.03.2025 | 28,45 | 28,90 | 28,17 | 28,17 | -2,26% | 317,00 |
| 05.03.2025 | 28,39 | 28,82 | 28,39 | 28,82 | -0,07% | 100,00 |
| 04.03.2025 | 28,03 | 28,84 | 28,03 | 28,84 | 1,73% | 425,00 |
| 03.03.2025 | 28,00 | 28,90 | 28,00 | 28,35 | 1,50% | 4.125,00 |
| 28.02.2025 | 27,90 | 27,93 | 27,35 | 27,93 | -3,32% | 3.276,00 |
| 27.02.2025 | 29,15 | 29,15 | 28,89 | 28,89 | -0,96% | 700,00 |
| 26.02.2025 | 29,17 | 29,17 | 29,17 | 29,17 | -2,67% | - |
| 25.02.2025 | 29,97 | 29,97 | 29,97 | 29,97 | 0,23% | - |
| 24.02.2025 | 29,89 | 29,90 | 29,89 | 29,90 | -0,60% | 350,00 |
| 21.02.2025 | 30,08 | 30,08 | 30,08 | 30,08 | -3,71% | - |
| 20.02.2025 | 29,63 | 31,25 | 29,63 | 31,24 | 9,54% | 1.645,00 |
| 19.02.2025 | 30,35 | 30,35 | 28,40 | 28,52 | -7,46% | 3.505,00 |
| 18.02.2025 | 30,04 | 30,82 | 30,04 | 30,82 | 0,98% | 2.062,00 |
| 17.02.2025 | 30,67 | 30,67 | 29,88 | 30,52 | -0,78% | 810,00 |
| 14.02.2025 | 31,77 | 31,85 | 30,76 | 30,76 | -2,50% | 1.771,00 |
| 13.02.2025 | 31,66 | 31,66 | 31,55 | 31,55 | -1,56% | 180,00 |
| 12.02.2025 | 31,90 | 32,05 | 31,40 | 32,05 | -1,08% | 455,00 |
| 11.02.2025 | 31,88 | 32,56 | 31,44 | 32,40 | 0,31% | 3.705,00 |
| 10.02.2025 | 30,75 | 32,30 | 30,75 | 32,30 | 6,32% | 2.781,00 |
| 07.02.2025 | 30,38 | 30,38 | 30,38 | 30,38 | 0,00% | - |
| 06.02.2025 | 30,48 | 30,48 | 29,88 | 30,38 | -0,62% | 1.200,00 |
| 05.02.2025 | 29,65 | 30,57 | 29,65 | 30,57 | 2,17% | 375,00 |
| 04.02.2025 | 29,89 | 29,92 | 29,47 | 29,92 | -2,16% | 1.985,00 |
| 03.02.2025 | 28,99 | 30,58 | 28,99 | 30,58 | 3,87% | 1.317,00 |
| 31.01.2025 | 28,40 | 29,44 | 28,40 | 29,44 | 4,03% | 2.180,00 |
| 30.01.2025 | 27,26 | 28,30 | 27,26 | 28,30 | 6,75% | 489,00 |
| 29.01.2025 | 26,51 | 26,51 | 26,51 | 26,51 | 0,38% | - |
| 28.01.2025 | 26,27 | 26,41 | 26,27 | 26,41 | -0,38% | 200,00 |
| 27.01.2025 | 26,06 | 26,51 | 26,06 | 26,51 | -1,45% | 1.200,00 |