80,630€
0,14%
Echtzeit-Aktienkurs Anglogold Ashanti PLC
Bid:
Ask:
Aktienkurse zur Anglogold Ashanti PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.10.2026 | 80,80 | 80,85 | 79,75 | 80,32 | -0,25% | - |
| 20.10.2026 | 80,70 | 82,08 | 79,46 | 80,52 | -1,35% | - |
| 19.10.2026 | 82,04 | 83,06 | 81,48 | 81,62 | -0,87% | 1.000,00 |
| 16.10.2026 | 80,88 | 83,12 | 80,88 | 82,34 | 1,30% | 606,00 |
| 15.10.2026 | 79,38 | 82,40 | 79,28 | 81,28 | 2,68% | 252,00 |
| 14.10.2026 | 81,14 | 83,16 | 78,48 | 79,16 | -3,23% | - |
| 13.10.2026 | 83,48 | 85,72 | 81,34 | 81,80 | -2,32% | - |
| 12.10.2026 | 83,16 | 83,80 | 82,72 | 83,74 | -0,21% | 94,00 |
| 09.10.2026 | 81,38 | 84,42 | 81,36 | 83,92 | 3,84% | - |
| 08.10.2026 | 80,38 | 81,28 | 78,70 | 80,82 | 0,62% | 600,00 |
| 07.10.2026 | 81,92 | 82,34 | 79,44 | 80,32 | -3,48% | 570,00 |
| 06.10.2026 | 83,28 | 83,80 | 82,12 | 83,22 | -1,02% | - |
| 05.10.2026 | 83,94 | 85,80 | 83,34 | 84,08 | 0,02% | - |
| 02.10.2026 | 83,30 | 85,46 | 83,14 | 84,06 | 0,60% | 25,00 |
| 01.10.2026 | 83,52 | 84,60 | 81,34 | 83,56 | 0,63% | 425,00 |
| 30.09.2026 | 82,82 | 84,32 | 82,38 | 83,04 | -0,38% | 620,00 |
| 29.09.2026 | 81,06 | 83,36 | 81,02 | 83,36 | 2,61% | 46,00 |
| 28.09.2026 | 84,48 | 84,48 | 79,98 | 81,24 | -6,25% | 600,00 |
| 25.09.2026 | 85,88 | 87,98 | 85,44 | 86,66 | 0,35% | 50,00 |
| 24.09.2026 | 86,52 | 86,60 | 85,02 | 86,36 | -0,28% | 20,00 |
| 23.09.2026 | 90,30 | 90,30 | 85,94 | 86,60 | -3,43% | 551,00 |
| 22.09.2026 | 87,80 | 89,68 | 85,78 | 89,68 | 1,33% | 815,00 |
| 21.09.2026 | 88,90 | 90,22 | 87,80 | 88,50 | -0,72% | 120,00 |
| 18.09.2026 | 88,86 | 90,88 | 87,64 | 89,14 | -0,22% | 40,00 |
| 17.09.2026 | 87,10 | 90,48 | 87,08 | 89,34 | 3,07% | 525,00 |
| 16.09.2026 | 87,26 | 88,98 | 86,02 | 86,68 | -0,28% | - |
| 15.09.2026 | 86,66 | 87,36 | 85,56 | 86,92 | 0,35% | 350,00 |
| 14.09.2026 | 90,00 | 90,02 | 85,96 | 86,62 | -3,82% | 150,00 |
| 11.09.2026 | 89,86 | 91,40 | 88,74 | 90,06 | 0,81% | - |
| 10.09.2026 | 93,14 | 93,76 | 87,44 | 89,34 | -4,47% | 47,00 |
| 09.09.2026 | 92,62 | 94,78 | 91,16 | 93,52 | 0,86% | 47,00 |
| 08.09.2026 | 95,02 | 95,06 | 92,72 | 92,72 | -2,03% | 10,00 |
| 07.09.2026 | 94,04 | 95,20 | 92,36 | 94,64 | 0,81% | 10,00 |
| 04.09.2026 | 95,34 | 97,18 | 93,14 | 93,88 | -2,45% | - |
| 03.09.2026 | 93,14 | 96,38 | 92,66 | 96,24 | 3,60% | 20,00 |
| 02.09.2026 | 92,54 | 95,04 | 92,26 | 92,90 | -0,11% | - |
| 01.09.2026 | 95,50 | 95,72 | 91,94 | 93,00 | -3,77% | 20,00 |
| 31.08.2026 | 96,10 | 98,60 | 95,68 | 96,64 | -0,88% | - |
| 28.08.2026 | 103,40 | 103,70 | 96,68 | 97,50 | -3,89% | 3.601,00 |
| 27.08.2026 | 101,30 | 102,05 | 100,05 | 101,45 | 0,20% | 50,00 |
| 26.08.2026 | 103,00 | 103,05 | 101,15 | 101,25 | -3,57% | 249,00 |
| 25.08.2026 | 102,30 | 105,30 | 101,10 | 105,00 | 1,94% | 168,00 |
| 24.08.2026 | 103,45 | 104,15 | 101,15 | 103,00 | -1,10% | 400,00 |
| 21.08.2026 | 97,64 | 104,15 | 95,00 | 104,15 | 5,99% | 2.486,00 |
| 20.08.2026 | 92,32 | 98,26 | 89,84 | 98,26 | 6,25% | 1.340,00 |
| 19.08.2026 | 83,60 | 92,84 | 83,24 | 92,48 | 9,29% | 5.236,00 |
| 18.08.2026 | 84,82 | 86,70 | 83,88 | 84,62 | -1,31% | 550,00 |
| 17.08.2026 | 82,98 | 86,18 | 82,88 | 85,74 | 3,38% | 100,00 |
| 14.08.2026 | 82,04 | 83,76 | 81,60 | 82,94 | 0,66% | 588,00 |
| 13.08.2026 | 84,02 | 84,06 | 81,84 | 82,40 | -2,76% | 648,00 |
| 12.08.2026 | 84,28 | 88,26 | 84,12 | 84,74 | 0,45% | 8,00 |
| 11.08.2026 | 83,42 | 84,90 | 82,68 | 84,36 | 0,19% | 80,00 |
| 10.08.2026 | 83,44 | 84,42 | 81,36 | 84,20 | 1,18% | 65,00 |
| 07.08.2026 | 75,88 | 84,24 | 75,88 | 83,22 | 9,67% | 145,00 |
| 06.08.2026 | 76,82 | 76,82 | 74,94 | 75,88 | -0,94% | 391,00 |
| 05.08.2026 | 71,18 | 77,58 | 71,18 | 76,60 | 8,68% | 43,00 |
| 04.08.2026 | 70,60 | 72,16 | 69,64 | 70,48 | -0,56% | - |
| 03.08.2026 | 68,32 | 71,92 | 68,22 | 70,88 | 3,50% | 280,00 |
| 31.07.2026 | 71,02 | 71,80 | 64,50 | 68,48 | -3,85% | 2.018,00 |
| 30.07.2026 | 67,94 | 71,22 | 66,72 | 71,22 | 4,77% | 10,00 |
| 29.07.2026 | 68,76 | 69,76 | 66,90 | 67,98 | -1,99% | 28,00 |
| 28.07.2026 | 69,50 | 70,20 | 68,62 | 69,36 | -2,03% | - |
| 27.07.2026 | 70,02 | 72,04 | 69,92 | 70,80 | 1,32% | 650,00 |
| 24.07.2026 | 68,52 | 70,76 | 67,94 | 69,88 | 1,72% | 185,00 |
| 23.07.2026 | 70,36 | 70,38 | 67,60 | 68,70 | -3,65% | - |
| 22.07.2026 | 69,04 | 72,14 | 68,80 | 71,30 | 3,69% | 329,00 |
| 21.07.2026 | 65,94 | 68,76 | 65,94 | 68,76 | 5,01% | 684,00 |
| 20.07.2026 | 66,86 | 67,58 | 65,48 | 65,48 | -2,47% | - |
| 17.07.2026 | 66,48 | 67,84 | 65,52 | 67,14 | 0,78% | 281,00 |
| 16.07.2026 | 68,06 | 69,40 | 66,38 | 66,62 | -3,45% | - |
| 15.07.2026 | 69,20 | 69,78 | 67,84 | 69,00 | -1,82% | 661,00 |
| 14.07.2026 | 69,94 | 72,00 | 68,50 | 70,28 | 0,34% | 5,00 |
| 13.07.2026 | 70,58 | 70,74 | 69,30 | 70,04 | -2,37% | 1,00 |
| 10.07.2026 | 71,78 | 72,12 | 71,12 | 71,74 | 0,14% | 1,00 |
| 09.07.2026 | 69,12 | 72,40 | 69,12 | 71,64 | 2,90% | 57,00 |
| 08.07.2026 | 70,52 | 70,52 | 67,78 | 69,62 | -2,71% | 40,00 |
| 07.07.2026 | 72,26 | 73,22 | 71,16 | 71,56 | -2,45% | - |
| 06.07.2026 | 74,64 | 75,36 | 73,00 | 73,36 | -1,66% | - |
| 03.07.2026 | 73,42 | 75,76 | 73,38 | 74,60 | 1,19% | - |
| 02.07.2026 | 70,86 | 74,20 | 70,86 | 73,72 | 3,80% | 550,00 |
| 01.07.2026 | 69,78 | 73,24 | 69,26 | 71,02 | 0,48% | - |
| 30.06.2026 | 70,60 | 71,90 | 70,14 | 70,68 | -0,67% | 50,00 |
| 29.06.2026 | 72,14 | 72,50 | 68,94 | 71,16 | -1,03% | 170,00 |
| 26.06.2026 | 69,10 | 72,08 | 68,90 | 71,90 | 3,22% | 280,00 |
| 25.06.2026 | 69,00 | 71,88 | 68,76 | 69,66 | 1,13% | - |
| 24.06.2026 | 72,62 | 73,26 | 68,26 | 68,88 | -6,21% | 303,00 |
| 23.06.2026 | 73,02 | 74,16 | 70,76 | 73,44 | -2,18% | - |
| 22.06.2026 | 73,22 | 75,14 | 72,54 | 75,08 | 3,50% | - |
| 19.06.2026 | 77,60 | 77,70 | 71,22 | 72,54 | -8,62% | 3.777,00 |
| 18.06.2026 | 80,48 | 80,66 | 77,32 | 79,38 | 0,43% | 48,00 |
| 17.06.2026 | 80,18 | 83,38 | 79,04 | 79,04 | -2,23% | - |
| 16.06.2026 | 79,20 | 81,42 | 79,02 | 80,84 | 1,56% | 65,00 |
| 15.06.2026 | 77,40 | 81,38 | 77,40 | 79,60 | 7,05% | 1.029,00 |
| 12.06.2026 | 71,04 | 74,74 | 70,64 | 74,36 | 3,54% | 1.520,00 |
| 11.06.2026 | 68,12 | 71,82 | 66,26 | 71,82 | 5,65% | - |
| 10.06.2026 | 71,38 | 71,86 | 67,50 | 67,98 | -6,72% | 400,00 |
| 09.06.2026 | 72,88 | 75,14 | 70,86 | 72,88 | -0,11% | 190,00 |
| 08.06.2026 | 72,50 | 73,80 | 70,28 | 72,96 | 0,08% | 30,00 |
| 05.06.2026 | 78,08 | 78,46 | 72,52 | 72,90 | -7,77% | 200,00 |
| 04.06.2026 | 77,34 | 79,66 | 77,22 | 79,04 | 2,01% | - |