37,980€
-4,91%
Echtzeit-Aktienkurs Anglogold Ashanti PLC
Bid:
Ask:
Aktienkurse zur Anglogold Ashanti PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 24.01.2025 | 27,20 | 27,29 | 26,90 | 26,90 | 1,28% | 3.795,00 |
| 23.01.2025 | 26,71 | 26,71 | 26,56 | 26,56 | -1,08% | 1.209,00 |
| 22.01.2025 | 27,06 | 27,33 | 26,85 | 26,85 | 2,91% | 1.030,00 |
| 21.01.2025 | 26,08 | 26,32 | 26,08 | 26,09 | 1,52% | 290,00 |
| 20.01.2025 | 26,30 | 26,30 | 25,70 | 25,70 | -1,95% | 250,00 |
| 17.01.2025 | 26,26 | 27,03 | 26,21 | 26,21 | 0,73% | 303,00 |
| 16.01.2025 | 25,95 | 26,02 | 25,95 | 26,02 | -0,31% | 200,00 |
| 15.01.2025 | 25,30 | 26,10 | 25,30 | 26,10 | 2,11% | 3.000,00 |
| 14.01.2025 | 24,97 | 25,71 | 24,97 | 25,56 | 1,71% | 1.539,00 |
| 13.01.2025 | 25,01 | 25,61 | 25,01 | 25,13 | -0,67% | 645,00 |
| 10.01.2025 | 24,94 | 25,30 | 24,94 | 25,30 | 0,32% | 1.522,00 |
| 09.01.2025 | 24,26 | 25,33 | 24,26 | 25,22 | 4,21% | 1.020,00 |
| 08.01.2025 | 23,14 | 24,20 | 23,14 | 24,20 | 5,22% | 400,00 |
| 07.01.2025 | 22,57 | 23,00 | 22,57 | 23,00 | 1,19% | 1.565,00 |
| 06.01.2025 | 22,73 | 22,73 | 22,73 | 22,73 | -2,78% | 200,00 |
| 03.01.2025 | 23,57 | 23,57 | 23,38 | 23,38 | 0,34% | 4.000,00 |
| 02.01.2025 | 22,14 | 23,50 | 22,14 | 23,30 | 6,20% | 13.181,00 |
| 30.12.2024 | 21,94 | 21,94 | 21,94 | 21,94 | -0,54% | - |
| 27.12.2024 | 22,58 | 22,58 | 22,06 | 22,06 | -2,52% | 729,00 |
| 23.12.2024 | 22,63 | 22,63 | 22,63 | 22,63 | -1,61% | 25,00 |
| 20.12.2024 | 22,34 | 23,00 | 22,03 | 23,00 | 2,31% | 4.437,00 |
| 19.12.2024 | 22,48 | 22,48 | 22,48 | 22,48 | -3,10% | - |
| 18.12.2024 | 22,65 | 23,20 | 22,65 | 23,20 | -0,34% | 325,00 |
| 17.12.2024 | 23,28 | 23,28 | 23,28 | 23,28 | -1,27% | - |
| 16.12.2024 | 23,53 | 23,58 | 23,53 | 23,58 | 0,17% | 300,00 |
| 13.12.2024 | 24,45 | 24,45 | 23,54 | 23,54 | -7,65% | 200,00 |
| 12.12.2024 | 25,56 | 25,56 | 25,49 | 25,49 | -0,86% | 22,00 |
| 11.12.2024 | 24,35 | 25,71 | 24,35 | 25,71 | 5,20% | 90,00 |
| 10.12.2024 | 24,09 | 24,44 | 24,09 | 24,44 | 3,34% | 204,00 |
| 09.12.2024 | 23,65 | 23,65 | 23,65 | 23,65 | -1,79% | - |
| 06.12.2024 | 24,08 | 24,08 | 24,08 | 24,08 | -0,12% | - |
| 05.12.2024 | 24,27 | 24,27 | 24,11 | 24,11 | -2,39% | 1.214,00 |
| 04.12.2024 | 24,44 | 24,70 | 24,44 | 24,70 | 1,65% | 1.000,00 |
| 03.12.2024 | 23,72 | 24,30 | 23,72 | 24,30 | 4,79% | 462,00 |
| 02.12.2024 | 23,19 | 23,19 | 23,19 | 23,19 | -1,74% | - |
| 29.11.2024 | 23,52 | 23,60 | 23,52 | 23,60 | 2,12% | 670,00 |
| 28.11.2024 | 23,11 | 23,11 | 23,11 | 23,11 | -4,98% | - |
| 27.11.2024 | 24,11 | 24,32 | 24,11 | 24,32 | 2,40% | 2.100,00 |
| 26.11.2024 | 23,75 | 23,75 | 23,75 | 23,75 | -1,29% | - |
| 25.11.2024 | 24,06 | 24,06 | 24,06 | 24,06 | -3,37% | - |
| 22.11.2024 | 24,52 | 24,90 | 24,52 | 24,90 | 6,55% | 37,00 |