46,720€
-2,83%
Echtzeit-Aktienkurs Anglo American PLC
Bid:
Ask:
Aktienkurse zur Anglo American PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2026 | 47,18 | 47,35 | 45,65 | 47,11 | -2,02% | 171,00 |
| 14.10.2026 | 49,15 | 49,88 | 47,90 | 48,08 | -2,12% | 578,00 |
| 13.10.2026 | 49,26 | 49,56 | 48,58 | 49,12 | -0,57% | 2.463,00 |
| 12.10.2026 | 49,59 | 49,71 | 49,00 | 49,40 | -0,24% | 3.908,00 |
| 09.10.2026 | 47,75 | 49,53 | 47,64 | 49,52 | 4,80% | 1.616,00 |
| 08.10.2026 | 47,74 | 47,94 | 46,57 | 47,25 | -1,50% | 2.160,00 |
| 07.10.2026 | 48,73 | 48,73 | 47,36 | 47,97 | -1,70% | 6.184,00 |
| 06.10.2026 | 49,28 | 50,02 | 48,64 | 48,80 | -1,21% | 153,00 |
| 05.10.2026 | 48,68 | 49,43 | 48,41 | 49,40 | 0,96% | 6.732,00 |
| 02.10.2026 | 46,89 | 48,94 | 46,89 | 48,93 | 3,84% | 5.137,00 |
| 01.10.2026 | 47,62 | 47,66 | 46,30 | 47,12 | -0,99% | 49,00 |
| 30.09.2026 | 47,05 | 48,82 | 47,03 | 47,59 | 1,56% | 513,00 |
| 29.09.2026 | 46,24 | 47,96 | 46,22 | 46,86 | 1,38% | 56,00 |
| 28.09.2026 | 46,66 | 46,84 | 45,54 | 46,22 | -2,41% | 1.516,00 |
| 25.09.2026 | 46,84 | 47,67 | 46,71 | 47,36 | 1,02% | - |
| 24.09.2026 | 47,06 | 47,65 | 46,17 | 46,88 | -0,78% | 3.600,00 |
| 23.09.2026 | 48,59 | 48,65 | 46,88 | 47,25 | -2,86% | 2.214,00 |
| 22.09.2026 | 47,31 | 49,05 | 47,14 | 48,64 | 2,36% | 3.842,00 |
| 21.09.2026 | 46,53 | 48,19 | 46,49 | 47,52 | 2,44% | 617,00 |
| 18.09.2026 | 47,43 | 47,79 | 46,08 | 46,39 | -1,61% | 9.279,00 |
| 17.09.2026 | 46,02 | 47,66 | 45,83 | 47,15 | 2,99% | 1.981,00 |
| 16.09.2026 | 45,53 | 46,30 | 45,49 | 45,78 | 0,79% | 2.877,00 |
| 15.09.2026 | 46,04 | 46,29 | 44,58 | 45,42 | -1,54% | 240,00 |
| 14.09.2026 | 46,48 | 46,54 | 44,65 | 46,13 | -1,14% | 4.412,00 |
| 11.09.2026 | 46,34 | 47,14 | 45,88 | 46,66 | 0,89% | 680,00 |
| 10.09.2026 | 48,92 | 49,07 | 45,63 | 46,25 | -5,46% | 2.995,00 |
| 09.09.2026 | 50,33 | 50,69 | 48,53 | 48,92 | -2,63% | 4.803,00 |
| 08.09.2026 | 49,36 | 50,77 | 48,43 | 50,24 | 2,30% | 2.218,00 |
| 07.09.2026 | 48,57 | 49,16 | 47,97 | 49,11 | 0,88% | 28,00 |
| 04.09.2026 | 48,60 | 48,74 | 47,59 | 48,68 | 0,52% | 1.409,00 |
| 03.09.2026 | 48,15 | 49,45 | 47,93 | 48,43 | 0,39% | 1.383,00 |
| 02.09.2026 | 47,95 | 48,83 | 47,19 | 48,24 | 0,10% | 1.024,00 |
| 01.09.2026 | 48,88 | 50,36 | 47,74 | 48,19 | -0,18% | 1.968,00 |
| 31.08.2026 | 49,37 | 50,30 | 48,18 | 48,28 | -2,73% | 3.464,00 |
| 28.08.2026 | 49,75 | 50,38 | 49,13 | 49,63 | -0,18% | 5.597,00 |
| 27.08.2026 | 49,23 | 49,73 | 48,73 | 49,72 | 0,42% | 561,00 |
| 26.08.2026 | 49,17 | 50,01 | 48,72 | 49,51 | 0,71% | 4.026,00 |
| 25.08.2026 | 48,32 | 49,27 | 48,10 | 49,16 | 2,08% | 324,00 |
| 24.08.2026 | 47,34 | 48,77 | 47,34 | 48,16 | 0,38% | 414,00 |
| 21.08.2026 | 46,60 | 48,36 | 46,60 | 47,98 | 3,25% | 925,00 |
| 20.08.2026 | 45,87 | 46,60 | 45,87 | 46,47 | -0,71% | 60,00 |