61,240€
-1,13%
Echtzeit-Aktienkurs Anglogold Ashanti PLC
Bid:
Ask:
Aktienkurse zur Anglogold Ashanti PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2025 | 61,14 | 63,43 | 60,36 | 62,88 | 1,52% | - |
| 01.10.2025 | 59,16 | 62,36 | 59,16 | 61,94 | 6,68% | 1.000,00 |
| 30.09.2025 | 60,00 | 60,00 | 58,06 | 58,06 | -2,12% | 150,00 |
| 29.09.2025 | 58,44 | 60,20 | 58,44 | 59,32 | 3,71% | 852,00 |
| 26.09.2025 | 55,96 | 57,20 | 55,96 | 57,20 | 0,28% | 230,00 |
| 25.09.2025 | 56,40 | 57,04 | 56,40 | 57,04 | 0,53% | 40,00 |
| 24.09.2025 | 59,30 | 59,30 | 56,68 | 56,74 | -2,94% | 2.040,00 |
| 23.09.2025 | 59,36 | 59,36 | 57,94 | 58,46 | -0,92% | 2.825,00 |
| 22.09.2025 | 57,38 | 59,08 | 57,38 | 59,00 | 4,65% | 1.400,00 |
| 19.09.2025 | 54,52 | 56,38 | 54,52 | 56,38 | 3,03% | 1.225,00 |
| 18.09.2025 | 54,36 | 55,56 | 53,90 | 54,72 | 1,48% | 1.501,00 |
| 17.09.2025 | 54,92 | 54,92 | 53,92 | 53,92 | -1,96% | 1.000,00 |
| 16.09.2025 | 56,60 | 57,92 | 55,00 | 55,00 | -3,13% | 1.141,00 |
| 15.09.2025 | 56,76 | 56,78 | 55,10 | 56,78 | 0,35% | 4.482,00 |
| 12.09.2025 | 55,52 | 56,58 | 55,40 | 56,58 | 3,02% | 442,00 |
| 11.09.2025 | 54,88 | 54,92 | 53,86 | 54,92 | 1,44% | 2.240,00 |
| 10.09.2025 | 52,48 | 54,14 | 52,48 | 54,14 | 3,64% | 1.282,00 |
| 09.09.2025 | 52,42 | 53,54 | 52,22 | 52,24 | 1,24% | 3.066,00 |
| 08.09.2025 | 50,62 | 52,34 | 50,62 | 51,60 | 3,47% | 655,00 |
| 05.09.2025 | 49,25 | 49,87 | 49,25 | 49,87 | -0,26% | 100,00 |
| 04.09.2025 | 50,52 | 50,88 | 49,02 | 50,00 | -0,83% | 1.022,00 |
| 03.09.2025 | 49,60 | 50,42 | 49,60 | 50,42 | -0,63% | 100,00 |
| 02.09.2025 | 48,90 | 50,74 | 48,90 | 50,74 | 2,67% | 300,00 |
| 01.09.2025 | 48,79 | 50,00 | 48,79 | 49,42 | 1,33% | 962,00 |
| 29.08.2025 | 46,92 | 48,77 | 46,92 | 48,77 | 3,22% | 161,00 |
| 28.08.2025 | 47,17 | 47,25 | 46,83 | 47,25 | -0,13% | 90,00 |
| 27.08.2025 | 47,26 | 47,31 | 47,26 | 47,31 | 0,36% | 1.000,00 |
| 26.08.2025 | 46,37 | 47,14 | 46,37 | 47,14 | 0,21% | 4,00 |
| 25.08.2025 | 46,26 | 47,04 | 46,26 | 47,04 | 0,17% | 100,00 |
| 22.08.2025 | 46,02 | 46,96 | 46,02 | 46,96 | 1,12% | 75,00 |
| 21.08.2025 | 46,12 | 46,44 | 45,12 | 46,44 | 2,09% | 1.323,00 |
| 20.08.2025 | 44,42 | 45,49 | 44,40 | 45,49 | 1,09% | 1.296,00 |
| 19.08.2025 | 45,96 | 45,96 | 45,00 | 45,00 | -2,17% | 1.358,00 |
| 18.08.2025 | 46,10 | 46,50 | 46,00 | 46,00 | -1,22% | 607,00 |
| 15.08.2025 | 46,57 | 46,57 | 46,57 | 46,57 | -0,32% | - |
| 14.08.2025 | 47,49 | 47,49 | 46,72 | 46,72 | -3,07% | 46,00 |
| 13.08.2025 | 48,63 | 48,63 | 48,20 | 48,20 | -0,58% | 9,00 |
| 12.08.2025 | 48,48 | 48,48 | 48,48 | 48,48 | -1,36% | - |
| 11.08.2025 | 48,21 | 49,15 | 48,21 | 49,15 | -1,64% | 174,00 |
| 08.08.2025 | 50,06 | 50,06 | 49,97 | 49,97 | -0,26% | 450,00 |
| 07.08.2025 | 49,28 | 50,84 | 49,28 | 50,10 | 0,00% | 220,00 |
| 06.08.2025 | 48,12 | 50,10 | 48,12 | 50,10 | 2,66% | 128,00 |
| 05.08.2025 | 46,38 | 48,80 | 45,51 | 48,80 | 8,73% | 1.385,00 |
| 04.08.2025 | 41,93 | 44,88 | 41,93 | 44,88 | 5,95% | 7.086,00 |
| 01.08.2025 | 40,14 | 42,36 | 40,14 | 42,36 | 3,82% | 1.000,00 |
| 31.07.2025 | 41,47 | 42,02 | 40,80 | 40,80 | -1,73% | 5.510,00 |
| 30.07.2025 | 43,03 | 43,03 | 41,52 | 41,52 | -3,24% | 1.200,00 |
| 29.07.2025 | 42,39 | 42,91 | 42,39 | 42,91 | 1,95% | 21,00 |
| 28.07.2025 | 42,39 | 43,22 | 42,09 | 42,09 | -0,94% | 670,00 |
| 25.07.2025 | 42,39 | 42,49 | 42,39 | 42,49 | 0,83% | 900,00 |
| 24.07.2025 | 42,69 | 42,69 | 42,14 | 42,14 | -2,66% | 1,00 |
| 23.07.2025 | 43,29 | 43,29 | 43,29 | 43,29 | 1,26% | - |
| 22.07.2025 | 42,62 | 43,14 | 42,31 | 42,75 | -0,33% | 6.165,00 |
| 21.07.2025 | 40,67 | 42,89 | 40,67 | 42,89 | 6,90% | 4.075,00 |
| 18.07.2025 | 40,12 | 40,12 | 40,12 | 40,12 | -0,69% | - |
| 17.07.2025 | 40,05 | 40,40 | 39,93 | 40,40 | 0,27% | 8.000,00 |
| 16.07.2025 | 41,10 | 41,10 | 40,29 | 40,29 | -4,09% | 5.489,00 |
| 15.07.2025 | 41,00 | 42,10 | 41,00 | 42,01 | 1,47% | 5.730,00 |
| 14.07.2025 | 39,98 | 41,40 | 39,98 | 41,40 | 3,50% | 874,00 |
| 11.07.2025 | 39,43 | 40,15 | 39,43 | 40,00 | 1,04% | 300,00 |
| 10.07.2025 | 39,32 | 39,73 | 39,32 | 39,59 | 3,80% | 1.256,00 |
| 09.07.2025 | 38,14 | 38,14 | 38,14 | 38,14 | -1,19% | - |
| 08.07.2025 | 40,37 | 40,90 | 38,60 | 38,60 | -1,86% | 654,00 |
| 07.07.2025 | 39,69 | 39,69 | 39,33 | 39,33 | -0,13% | 1.341,00 |
| 04.07.2025 | 39,38 | 39,38 | 39,38 | 39,38 | 0,72% | - |
| 03.07.2025 | 39,20 | 40,00 | 39,10 | 39,10 | -0,96% | 211,00 |
| 02.07.2025 | 38,45 | 39,48 | 38,45 | 39,48 | -0,53% | 1.191,00 |
| 01.07.2025 | 38,54 | 40,60 | 38,54 | 39,69 | 2,66% | 2.401,00 |
| 30.06.2025 | 37,24 | 38,66 | 37,24 | 38,66 | 2,74% | 118,00 |
| 27.06.2025 | 38,58 | 38,58 | 37,63 | 37,63 | -5,59% | 1.135,00 |
| 26.06.2025 | 39,34 | 40,95 | 39,34 | 39,86 | 0,23% | 2.200,00 |
| 25.06.2025 | 39,77 | 39,77 | 39,77 | 39,77 | -0,72% | - |
| 24.06.2025 | 40,43 | 40,43 | 40,06 | 40,06 | -4,91% | 140,00 |
| 23.06.2025 | 41,23 | 42,13 | 41,23 | 42,13 | 1,76% | 200,00 |
| 20.06.2025 | 41,40 | 41,40 | 41,40 | 41,40 | -1,29% | - |
| 19.06.2025 | 41,49 | 41,94 | 41,10 | 41,94 | 1,43% | 40,00 |
| 18.06.2025 | 41,64 | 41,64 | 41,35 | 41,35 | -1,17% | 125,00 |
| 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% | - |