29,700€
2,06%
Echtzeit-Aktienkurs Anglo American PLC
Bid:
Ask:
Aktienkurse zur Anglo American PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.09.2025 | 29,40 | 30,50 | 29,30 | 29,70 | 2,06% | 1.015,00 |
| 11.09.2025 | 29,05 | 29,55 | 28,75 | 29,10 | -1,69% | 940,00 |
| 10.09.2025 | 29,55 | 29,90 | 28,80 | 29,60 | 1,72% | 6.708,00 |
| 09.09.2025 | 27,20 | 31,80 | 26,85 | 29,10 | 11,49% | 4.422,00 |
| 08.09.2025 | 26,35 | 26,60 | 25,20 | 26,10 | 0,00% | 456,00 |
| 05.09.2025 | 26,05 | 26,75 | 24,50 | 26,10 | 0,38% | - |
| 04.09.2025 | 26,50 | 26,90 | 24,60 | 26,00 | -0,38% | 26,00 |
| 03.09.2025 | 25,75 | 26,80 | 25,50 | 26,10 | 1,95% | - |
| 02.09.2025 | 26,05 | 26,30 | 25,00 | 25,60 | -0,78% | - |
| 01.09.2025 | 26,25 | 26,55 | 25,80 | 25,80 | -1,53% | - |
| 29.08.2025 | 26,60 | 26,60 | 23,85 | 26,20 | 0,00% | - |
| 28.08.2025 | 25,55 | 26,85 | 25,45 | 26,20 | 3,15% | 440,00 |
| 27.08.2025 | 25,55 | 26,05 | 24,90 | 25,40 | 0,00% | - |
| 26.08.2025 | 24,90 | 25,90 | 23,40 | 25,40 | 1,40% | - |
| 25.08.2025 | 25,70 | 25,75 | 20,75 | 25,05 | -1,96% | - |
| 22.08.2025 | 25,20 | 27,80 | 24,90 | 25,55 | 1,59% | - |
| 21.08.2025 | 24,85 | 30,30 | 24,60 | 25,15 | 0,80% | - |
| 20.08.2025 | 24,95 | 25,20 | 23,50 | 24,95 | 0,00% | - |
| 19.08.2025 | 24,75 | 25,60 | 24,65 | 24,95 | 1,01% | 70,00 |
| 18.08.2025 | 25,10 | 25,85 | 24,65 | 24,70 | -2,18% | - |
| 15.08.2025 | 24,85 | 26,30 | 24,15 | 25,25 | 2,02% | - |
| 14.08.2025 | 24,90 | 25,20 | 23,55 | 24,75 | -1,59% | - |
| 13.08.2025 | 25,25 | 25,40 | 23,70 | 25,15 | -0,40% | 1.000,00 |
| 12.08.2025 | 25,15 | 25,55 | 25,05 | 25,25 | 0,80% | - |
| 11.08.2025 | 25,35 | 26,20 | 24,95 | 25,05 | -1,18% | 72,00 |
| 08.08.2025 | 24,75 | 27,20 | 24,75 | 25,35 | 2,01% | - |
| 07.08.2025 | 24,55 | 24,95 | 23,60 | 24,85 | 1,22% | - |
| 06.08.2025 | 24,05 | 24,75 | 23,90 | 24,55 | 3,37% | - |
| 05.08.2025 | 24,05 | 24,50 | 23,65 | 23,75 | -0,84% | 92,00 |
| 04.08.2025 | 24,05 | 25,15 | 23,50 | 23,95 | 0,42% | - |
| 01.08.2025 | 24,95 | 25,75 | 23,55 | 23,85 | -4,60% | 200,00 |
| 31.07.2025 | 25,05 | 25,80 | 24,35 | 25,00 | -0,20% | - |
| 30.07.2025 | 25,75 | 29,40 | 25,05 | 25,05 | -2,53% | - |
| 29.07.2025 | 26,15 | 28,50 | 25,60 | 25,70 | -1,34% | 17.439,00 |
| 28.07.2025 | 26,60 | 29,90 | 25,65 | 26,05 | -1,88% | 400,00 |
| 25.07.2025 | 26,85 | 27,75 | 26,10 | 26,55 | -0,93% | - |
| 24.07.2025 | 27,35 | 27,60 | 26,35 | 26,80 | -1,83% | - |
| 23.07.2025 | 27,05 | 27,75 | 26,65 | 27,30 | 1,68% | 608,00 |
| 22.07.2025 | 26,40 | 27,05 | 26,40 | 26,85 | 1,90% | - |
| 21.07.2025 | 25,75 | 26,90 | 25,75 | 26,35 | 2,73% | 1.068,00 |
| 18.07.2025 | 25,65 | 26,05 | 25,55 | 25,65 | 0,79% | - |
| 17.07.2025 | 25,75 | 26,10 | 25,25 | 25,45 | -0,39% | - |
| 16.07.2025 | 25,55 | 27,10 | 25,30 | 25,55 | 0,00% | - |
| 15.07.2025 | 25,85 | 26,40 | 25,50 | 25,55 | -0,93% | - |
| 14.07.2025 | 25,91 | 27,02 | 24,61 | 25,79 | -0,58% | 1.272,00 |
| 11.07.2025 | 26,38 | 26,38 | 25,71 | 25,94 | -1,85% | - |
| 10.07.2025 | 25,07 | 26,70 | 24,88 | 26,43 | 4,84% | - |
| 09.07.2025 | 25,82 | 26,44 | 23,86 | 25,21 | -2,44% | 1.956,00 |
| 08.07.2025 | 25,74 | 26,16 | 25,58 | 25,84 | 0,58% | - |
| 07.07.2025 | 25,64 | 26,44 | 25,29 | 25,69 | -4,25% | 2.700,00 |
| 04.07.2025 | 25,84 | 26,83 | 25,51 | 26,83 | 3,31% | 44,00 |
| 03.07.2025 | 26,46 | 26,55 | 25,78 | 25,97 | -1,74% | - |
| 02.07.2025 | 25,48 | 26,63 | 25,46 | 26,43 | 3,93% | - |
| 01.07.2025 | 25,28 | 29,26 | 23,40 | 25,43 | 0,75% | - |
| 30.06.2025 | 25,43 | 25,50 | 24,92 | 25,24 | 0,28% | 177,00 |
| 27.06.2025 | 25,43 | 25,74 | 23,13 | 25,17 | -0,79% | 200,00 |
| 26.06.2025 | 23,54 | 25,37 | 23,54 | 25,37 | 7,23% | - |
| 25.06.2025 | 24,19 | 24,59 | 23,59 | 23,66 | -2,11% | - |
| 24.06.2025 | 23,80 | 24,94 | 23,80 | 24,17 | 2,76% | 788,00 |
| 23.06.2025 | 23,56 | 25,41 | 23,01 | 23,52 | -0,51% | 400,00 |
| 20.06.2025 | 24,01 | 25,80 | 23,34 | 23,64 | -4,68% | - |
| 19.06.2025 | 24,15 | 26,10 | 23,68 | 24,80 | 2,14% | - |
| 18.06.2025 | 24,76 | 25,62 | 23,59 | 24,28 | -1,74% | 100,00 |
| 17.06.2025 | 24,92 | 27,77 | 24,70 | 24,71 | -1,24% | 46,00 |
| 16.06.2025 | 24,84 | 26,81 | 24,83 | 25,02 | 0,81% | - |
| 13.06.2025 | 24,58 | 24,96 | 22,82 | 24,82 | -0,92% | 1.878,00 |
| 12.06.2025 | 24,92 | 26,47 | 24,73 | 25,05 | -0,52% | 1.288,00 |
| 11.06.2025 | 26,01 | 26,49 | 24,05 | 25,18 | -3,45% | - |
| 10.06.2025 | 25,88 | 28,80 | 24,81 | 26,08 | 0,97% | 380,00 |
| 09.06.2025 | 26,35 | 26,74 | 24,41 | 25,83 | -1,71% | - |
| 06.06.2025 | 27,31 | 27,33 | 26,13 | 26,28 | -3,68% | 560,00 |
| 05.06.2025 | 26,21 | 27,84 | 26,19 | 27,29 | 4,00% | 3.520,00 |