87,910€
-1,36%
Echtzeit-Aktienkurs Anglogold Ashanti PLC
Bid:
Ask:
Aktienkurse zur Anglogold Ashanti PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2026 | 82,20 | 84,22 | 82,20 | 84,22 | -5,50% | 1.516,00 |
| 01.04.2026 | 84,40 | 89,14 | 84,40 | 89,12 | 4,95% | 517,00 |
| 31.03.2026 | 79,50 | 85,16 | 79,50 | 84,92 | 5,10% | 1.375,00 |
| 30.03.2026 | 78,50 | 80,80 | 77,88 | 80,80 | 7,22% | 453,00 |
| 27.03.2026 | 75,64 | 75,64 | 74,12 | 75,36 | 0,99% | 2.290,00 |
| 26.03.2026 | 75,48 | 75,48 | 74,62 | 74,62 | -3,96% | 1.115,00 |
| 25.03.2026 | 77,00 | 78,20 | 77,00 | 77,70 | 6,44% | 395,00 |
| 24.03.2026 | 73,08 | 73,08 | 72,88 | 73,00 | -1,64% | 165,00 |
| 23.03.2026 | 66,24 | 74,22 | 63,32 | 74,22 | 5,01% | 2.143,00 |
| 20.03.2026 | 72,90 | 74,94 | 70,68 | 70,68 | -2,59% | 2.770,00 |
| 19.03.2026 | 75,48 | 75,48 | 69,16 | 72,56 | -8,52% | 5.558,00 |
| 18.03.2026 | 83,08 | 83,08 | 79,32 | 79,32 | -5,37% | 205,00 |
| 17.03.2026 | 83,46 | 83,82 | 83,46 | 83,82 | 1,01% | 60,00 |
| 16.03.2026 | 82,48 | 83,14 | 80,06 | 82,98 | -0,02% | 1.267,00 |
| 13.03.2026 | 87,88 | 87,88 | 83,00 | 83,00 | -8,37% | 3.290,00 |
| 12.03.2026 | 90,58 | 90,58 | 90,58 | 90,58 | -0,46% | - |
| 11.03.2026 | 91,86 | 91,86 | 89,88 | 91,00 | -2,30% | 29,00 |
| 10.03.2026 | 93,14 | 93,14 | 93,14 | 93,14 | 2,35% | - |
| 09.03.2026 | 88,22 | 91,00 | 88,22 | 91,00 | -0,87% | 44,00 |
| 06.03.2026 | 92,84 | 92,84 | 89,36 | 91,80 | 0,64% | 4.542,00 |
| 05.03.2026 | 96,64 | 97,70 | 91,22 | 91,22 | -6,44% | 363,00 |
| 04.03.2026 | 98,76 | 101,10 | 96,90 | 97,50 | -0,49% | 2.340,00 |
| 03.03.2026 | 106,05 | 106,50 | 95,00 | 97,98 | -10,64% | 2.587,00 |
| 02.03.2026 | 111,35 | 111,35 | 108,00 | 109,65 | 1,20% | 376,00 |
| 27.02.2026 | 104,60 | 108,35 | 104,00 | 108,35 | 2,90% | 442,00 |
| 26.02.2026 | 104,95 | 105,30 | 103,60 | 105,30 | -3,31% | 1.191,00 |
| 25.02.2026 | 106,30 | 108,90 | 105,70 | 108,90 | 3,32% | 235,00 |
| 24.02.2026 | 100,60 | 105,40 | 98,80 | 105,40 | 3,38% | 374,00 |
| 23.02.2026 | 96,40 | 102,00 | 96,40 | 101,95 | 4,95% | 1.625,00 |
| 20.02.2026 | 90,46 | 97,22 | 90,46 | 97,14 | 6,63% | 1.057,00 |
| 19.02.2026 | 91,50 | 91,50 | 88,70 | 91,10 | -0,65% | 2.295,00 |
| 18.02.2026 | 89,76 | 93,50 | 89,76 | 91,70 | 4,44% | 552,00 |
| 17.02.2026 | 89,62 | 89,62 | 87,80 | 87,80 | -4,42% | 16,00 |
| 16.02.2026 | 89,98 | 92,66 | 89,98 | 91,86 | 0,72% | 560,00 |
| 13.02.2026 | 89,34 | 91,20 | 89,34 | 91,20 | 1,13% | 5.671,00 |
| 12.02.2026 | 92,96 | 95,74 | 90,00 | 90,18 | -2,51% | 7.226,00 |
| 11.02.2026 | 92,38 | 92,50 | 92,38 | 92,50 | 3,12% | 1.080,00 |
| 10.02.2026 | 89,28 | 89,76 | 88,14 | 89,70 | 0,09% | 982,00 |
| 09.02.2026 | 90,14 | 90,14 | 87,54 | 89,62 | 3,01% | 357,00 |
| 06.02.2026 | 82,36 | 87,00 | 82,36 | 87,00 | 4,72% | 265,00 |
| 05.02.2026 | 84,68 | 84,68 | 82,08 | 83,08 | -5,59% | 2.772,00 |
| 04.02.2026 | 86,22 | 88,00 | 86,22 | 88,00 | 3,36% | 170,00 |
| 03.02.2026 | 84,00 | 85,14 | 83,62 | 85,14 | 6,96% | 496,00 |
| 02.02.2026 | 67,98 | 80,50 | 67,98 | 79,60 | -0,38% | 2.726,00 |
| 30.01.2026 | 87,08 | 87,08 | 77,84 | 79,90 | -9,59% | 1.565,00 |
| 29.01.2026 | 97,86 | 97,86 | 87,00 | 88,38 | -8,32% | 1.332,00 |
| 28.01.2026 | 92,82 | 96,40 | 92,82 | 96,40 | 7,30% | 1.851,00 |
| 27.01.2026 | 91,66 | 92,44 | 88,30 | 89,84 | -5,81% | 511,00 |
| 26.01.2026 | 91,92 | 95,38 | 90,56 | 95,38 | 7,19% | 2.042,00 |
| 23.01.2026 | 88,44 | 89,02 | 87,06 | 88,98 | 2,54% | 146,00 |
| 22.01.2026 | 87,56 | 88,30 | 84,56 | 86,78 | 0,30% | 998,00 |
| 21.01.2026 | 93,18 | 93,18 | 86,52 | 86,52 | -4,76% | 1.550,00 |
| 20.01.2026 | 87,04 | 90,84 | 87,04 | 90,84 | 4,99% | 169,00 |
| 19.01.2026 | 86,18 | 87,04 | 85,72 | 86,52 | 3,62% | 2.529,00 |
| 16.01.2026 | 83,26 | 85,04 | 83,26 | 83,50 | -1,76% | 443,00 |
| 15.01.2026 | 84,52 | 86,02 | 84,52 | 85,00 | 0,21% | 690,00 |
| 14.01.2026 | 85,32 | 86,86 | 84,82 | 84,82 | 0,02% | 1.260,00 |
| 13.01.2026 | 83,02 | 84,80 | 82,76 | 84,80 | 1,95% | 3.903,00 |
| 12.01.2026 | 82,00 | 84,28 | 81,14 | 83,18 | 5,80% | 2.149,00 |
| 09.01.2026 | 77,22 | 78,98 | 77,22 | 78,62 | -0,18% | 14,00 |
| 08.01.2026 | 78,14 | 78,76 | 76,66 | 78,76 | 0,05% | 1.683,00 |
| 07.01.2026 | 77,44 | 78,72 | 77,44 | 78,72 | -1,60% | 995,00 |
| 06.01.2026 | 75,22 | 80,00 | 75,22 | 80,00 | 4,79% | 729,00 |
| 05.01.2026 | 73,60 | 76,34 | 73,60 | 76,34 | 2,20% | 1.516,00 |
| 02.01.2026 | 74,18 | 74,70 | 74,18 | 74,70 | 0,46% | 120,00 |
| 30.12.2025 | 72,52 | 74,36 | 72,52 | 74,36 | 3,13% | 40,00 |
| 29.12.2025 | 76,00 | 76,00 | 70,94 | 72,10 | -4,48% | 2.294,00 |
| 23.12.2025 | 76,84 | 77,70 | 75,48 | 75,48 | -1,13% | 946,00 |
| 22.12.2025 | 74,72 | 77,00 | 74,72 | 76,34 | 2,69% | 1.445,00 |
| 19.12.2025 | 71,96 | 74,34 | 71,96 | 74,34 | 0,98% | 41,00 |
| 18.12.2025 | 71,54 | 73,62 | 71,54 | 73,62 | 1,74% | 170,00 |
| 17.12.2025 | 71,32 | 72,36 | 71,32 | 72,36 | -0,77% | 74,00 |
| 16.12.2025 | 70,82 | 72,92 | 70,60 | 72,92 | 0,14% | 630,00 |
| 15.12.2025 | 71,96 | 72,82 | 71,52 | 72,82 | 2,56% | 66,00 |
| 12.12.2025 | 72,34 | 73,56 | 71,00 | 71,00 | -2,63% | 1.985,00 |
| 11.12.2025 | 68,68 | 72,92 | 68,68 | 72,92 | 5,65% | 213,00 |
| 10.12.2025 | 69,02 | 69,02 | 69,02 | 69,02 | 0,29% | 50,00 |
| 09.12.2025 | 67,68 | 68,82 | 66,24 | 68,82 | 1,06% | 604,00 |
| 08.12.2025 | 70,78 | 70,78 | 68,10 | 68,10 | -5,94% | 1.466,00 |
| 05.12.2025 | 71,28 | 72,40 | 71,28 | 72,40 | 3,99% | 70,00 |
| 04.12.2025 | 70,52 | 70,90 | 69,62 | 69,62 | -4,60% | 1.255,00 |
| 03.12.2025 | 70,54 | 73,00 | 70,54 | 72,98 | 1,14% | 5.490,00 |
| 02.12.2025 | 73,50 | 73,50 | 71,82 | 72,16 | -1,58% | 323,00 |
| 01.12.2025 | 73,94 | 73,94 | 73,32 | 73,32 | -0,30% | 137,00 |
| 28.11.2025 | 72,56 | 73,54 | 71,66 | 73,54 | 0,33% | 793,00 |
| 27.11.2025 | 75,76 | 75,76 | 72,36 | 73,30 | -4,98% | 2.120,00 |
| 26.11.2025 | 71,70 | 77,14 | 71,70 | 77,14 | 5,90% | 1.045,00 |
| 25.11.2025 | 72,00 | 73,06 | 71,20 | 72,84 | 2,45% | 445,00 |
| 24.11.2025 | 69,50 | 71,10 | 68,44 | 71,10 | 4,93% | 2.946,00 |
| 21.11.2025 | 68,50 | 68,86 | 67,76 | 67,76 | -3,31% | 1.385,00 |
| 20.11.2025 | 70,42 | 71,82 | 70,08 | 70,08 | -1,52% | 730,00 |
| 19.11.2025 | 68,74 | 71,16 | 68,74 | 71,16 | 4,49% | 70,00 |
| 18.11.2025 | 64,68 | 68,10 | 64,68 | 68,10 | -0,03% | 636,00 |
| 17.11.2025 | 67,34 | 68,14 | 67,34 | 68,12 | -1,79% | 51,00 |
| 14.11.2025 | 69,08 | 69,36 | 66,84 | 69,36 | -4,57% | 875,00 |
| 13.11.2025 | 73,30 | 75,44 | 72,68 | 72,68 | -0,44% | 1.214,00 |
| 12.11.2025 | 66,98 | 73,00 | 66,98 | 73,00 | 7,51% | 3.332,00 |
| 11.11.2025 | 63,92 | 67,90 | 63,92 | 67,90 | 6,09% | 2.327,00 |
| 10.11.2025 | 61,10 | 64,00 | 61,10 | 64,00 | 7,74% | 3.019,00 |
| 07.11.2025 | 59,06 | 59,72 | 58,86 | 59,40 | 2,31% | 605,00 |