34,300€
-2,00%
Echtzeit-Aktienkurs Anglo American PLC
Bid:
Ask:
Aktienkurse zur Anglo American PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.03.2026 | 35,05 | 35,15 | 32,90 | 34,30 | -2,14% | 12.565,00 |
| 18.03.2026 | 36,75 | 37,35 | 35,05 | 35,05 | -3,71% | 2.660,00 |
| 17.03.2026 | 36,05 | 36,80 | 35,90 | 36,40 | 0,14% | 762,00 |
| 16.03.2026 | 35,95 | 36,85 | 35,45 | 36,35 | 0,55% | 3.990,00 |
| 13.03.2026 | 38,00 | 38,00 | 36,05 | 36,15 | -4,24% | 7.700,00 |
| 12.03.2026 | 37,50 | 38,50 | 37,10 | 37,75 | 0,27% | 4.400,00 |
| 11.03.2026 | 38,65 | 38,90 | 37,30 | 37,65 | -2,46% | 10.600,00 |
| 10.03.2026 | 36,50 | 38,70 | 36,40 | 38,60 | 6,34% | - |
| 09.03.2026 | 35,25 | 36,65 | 34,75 | 36,30 | -2,68% | 47.070,00 |
| 06.03.2026 | 39,15 | 39,20 | 36,55 | 37,30 | -4,36% | 6.016,00 |
| 05.03.2026 | 40,45 | 40,75 | 38,50 | 39,00 | -3,82% | 5.000,00 |
| 04.03.2026 | 39,35 | 40,95 | 39,25 | 40,55 | 2,40% | 1.616,00 |
| 03.03.2026 | 41,00 | 41,45 | 38,60 | 39,60 | -3,53% | 8.121,00 |
| 02.03.2026 | 41,55 | 42,45 | 40,65 | 41,05 | -3,41% | 11.980,00 |
| 27.02.2026 | 42,75 | 43,85 | 42,30 | 42,50 | 0,00% | 2.640,00 |
| 26.02.2026 | 43,95 | 44,05 | 41,85 | 42,50 | -3,74% | - |
| 25.02.2026 | 42,45 | 44,85 | 42,35 | 44,15 | 4,00% | 3.190,00 |
| 24.02.2026 | 41,70 | 42,60 | 41,30 | 42,45 | 1,68% | 7.602,00 |
| 23.02.2026 | 41,25 | 42,65 | 41,25 | 41,75 | 0,60% | 208,00 |
| 20.02.2026 | 40,85 | 42,05 | 39,90 | 41,50 | 0,97% | 25.000,00 |
| 19.02.2026 | 41,95 | 41,95 | 40,05 | 41,10 | -2,26% | 4.840,00 |
| 18.02.2026 | 40,35 | 42,20 | 40,30 | 42,05 | 4,47% | 400,00 |
| 17.02.2026 | 40,95 | 41,00 | 39,10 | 40,25 | -2,19% | 3.440,00 |
| 16.02.2026 | 41,25 | 41,35 | 40,50 | 41,15 | -0,60% | 6.680,00 |
| 13.02.2026 | 41,75 | 41,75 | 40,15 | 41,40 | 0,00% | 8.400,00 |
| 12.02.2026 | 42,35 | 42,85 | 41,20 | 41,40 | -2,13% | 5.200,00 |
| 11.02.2026 | 41,15 | 42,55 | 41,15 | 42,30 | 2,79% | 5.950,00 |
| 10.02.2026 | 40,85 | 41,65 | 39,25 | 41,15 | 0,61% | 40.096,00 |
| 09.02.2026 | 39,55 | 40,95 | 38,85 | 40,90 | 3,54% | 11.000,00 |
| 06.02.2026 | 39,85 | 39,85 | 38,65 | 39,50 | 0,25% | 13.969,00 |
| 05.02.2026 | 40,60 | 41,35 | 39,00 | 39,40 | -2,84% | - |
| 04.02.2026 | 42,50 | 43,70 | 40,05 | 40,55 | -4,36% | 1.600,00 |
| 03.02.2026 | 41,10 | 43,10 | 40,85 | 42,40 | 6,00% | 7.358,00 |
| 02.02.2026 | 37,35 | 40,35 | 36,75 | 40,00 | 3,09% | 3.109,00 |
| 30.01.2026 | 40,15 | 40,20 | 38,60 | 38,80 | -5,13% | 10.946,00 |
| 29.01.2026 | 40,90 | 42,55 | 40,25 | 40,90 | 1,49% | 795,00 |
| 28.01.2026 | 39,75 | 41,10 | 39,65 | 40,30 | 1,77% | 4.684,00 |
| 27.01.2026 | 39,75 | 40,05 | 39,15 | 39,60 | -0,13% | 4.725,00 |
| 26.01.2026 | 39,05 | 40,15 | 38,70 | 39,65 | 2,72% | 14.300,00 |
| 23.01.2026 | 38,45 | 39,55 | 38,15 | 38,60 | 0,52% | 7.225,00 |
| 22.01.2026 | 39,65 | 39,65 | 37,90 | 38,40 | -2,91% | 4.022,00 |
| 21.01.2026 | 36,95 | 39,85 | 36,90 | 39,55 | 7,62% | 9.194,00 |
| 20.01.2026 | 37,40 | 37,50 | 36,25 | 36,75 | -2,26% | - |
| 19.01.2026 | 36,75 | 37,80 | 36,55 | 37,60 | 0,00% | 1.113,00 |
| 16.01.2026 | 38,45 | 38,85 | 36,90 | 37,60 | -2,84% | 7.476,00 |
| 15.01.2026 | 37,95 | 38,80 | 37,35 | 38,70 | 2,11% | 2.312,00 |
| 14.01.2026 | 37,05 | 37,90 | 36,85 | 37,90 | 2,43% | - |
| 13.01.2026 | 37,65 | 38,05 | 36,90 | 37,00 | -2,12% | 700,00 |
| 12.01.2026 | 37,50 | 37,85 | 37,15 | 37,80 | 1,07% | 2.497,00 |
| 09.01.2026 | 36,20 | 37,55 | 36,15 | 37,40 | 4,18% | 5.700,00 |
| 08.01.2026 | 35,95 | 36,40 | 35,60 | 35,90 | 0,00% | 27.500,00 |
| 07.01.2026 | 37,80 | 37,85 | 35,90 | 35,90 | -4,77% | - |
| 06.01.2026 | 36,55 | 37,85 | 36,40 | 37,70 | 3,29% | 23.326,00 |
| 05.01.2026 | 35,55 | 36,55 | 35,55 | 36,50 | 3,11% | 41.257,00 |
| 02.01.2026 | 35,45 | 36,15 | 35,25 | 35,40 | 3,81% | 35.402,00 |
| 30.12.2025 | 34,25 | 35,35 | 34,10 | 34,10 | -1,16% | - |
| 29.12.2025 | 34,55 | 35,40 | 33,75 | 34,50 | 0,44% | 7.500,00 |
| 23.12.2025 | 33,30 | 34,35 | 33,15 | 34,35 | 3,78% | - |
| 22.12.2025 | 33,55 | 34,05 | 32,90 | 33,10 | -0,30% | 22,00 |
| 19.12.2025 | 33,50 | 33,75 | 32,75 | 33,20 | 0,30% | 29,00 |
| 18.12.2025 | 33,05 | 33,65 | 32,75 | 33,10 | 0,30% | 65,00 |
| 17.12.2025 | 32,75 | 33,75 | 29,95 | 33,00 | 1,85% | 752,00 |
| 16.12.2025 | 32,15 | 32,95 | 30,75 | 32,40 | 0,62% | - |
| 15.12.2025 | 32,20 | 33,30 | 30,75 | 32,20 | -3,88% | - |
| 12.12.2025 | 33,45 | 33,70 | 32,25 | 33,50 | 1,36% | 50,00 |
| 11.12.2025 | 33,05 | 33,30 | 32,65 | 33,05 | -1,34% | - |
| 10.12.2025 | 33,10 | 34,05 | 33,00 | 33,50 | 1,52% | 300,00 |
| 09.12.2025 | 33,15 | 33,70 | 33,00 | 33,00 | -2,65% | - |
| 08.12.2025 | 34,25 | 34,40 | 30,70 | 33,90 | -0,29% | 1.468,00 |
| 05.12.2025 | 33,95 | 35,00 | 33,80 | 34,00 | 0,89% | 240,00 |
| 04.12.2025 | 33,85 | 33,95 | 30,40 | 33,70 | 0,30% | - |
| 03.12.2025 | 32,95 | 33,75 | 32,40 | 33,60 | 1,82% | - |
| 02.12.2025 | 33,15 | 33,30 | 30,10 | 33,00 | 0,30% | 400,00 |
| 01.12.2025 | 32,15 | 33,80 | 31,85 | 32,90 | 1,54% | 228,00 |
| 28.11.2025 | 32,10 | 33,40 | 32,10 | 32,40 | 0,31% | - |
| 27.11.2025 | 31,90 | 32,45 | 29,60 | 32,30 | -0,31% | 200,00 |
| 26.11.2025 | 31,95 | 32,60 | 31,90 | 32,40 | 1,89% | - |
| 25.11.2025 | 31,10 | 32,10 | 31,10 | 31,80 | 3,25% | 1.700,00 |
| 24.11.2025 | 31,40 | 32,20 | 30,35 | 30,80 | 0,33% | - |
| 21.11.2025 | 30,90 | 31,00 | 30,15 | 30,70 | -1,92% | 460,00 |
| 20.11.2025 | 31,55 | 32,10 | 28,95 | 31,30 | 0,64% | - |
| 19.11.2025 | 30,55 | 32,85 | 30,25 | 31,10 | 1,97% | - |
| 18.11.2025 | 31,15 | 32,20 | 30,35 | 30,50 | -4,39% | 1.270,00 |
| 17.11.2025 | 32,35 | 32,95 | 31,75 | 31,90 | -0,62% | - |
| 14.11.2025 | 32,15 | 33,40 | 31,65 | 32,10 | -2,43% | - |
| 13.11.2025 | 32,95 | 33,50 | 31,90 | 32,90 | 0,30% | - |
| 12.11.2025 | 32,75 | 33,40 | 32,60 | 32,80 | 0,92% | 560,00 |
| 11.11.2025 | 32,30 | 32,70 | 32,05 | 32,50 | 1,25% | 500,00 |
| 10.11.2025 | 32,05 | 32,60 | 32,05 | 32,10 | 1,58% | 488,00 |
| 07.11.2025 | 31,95 | 32,85 | 31,25 | 31,60 | -0,63% | - |
| 06.11.2025 | 31,75 | 32,70 | 31,65 | 31,80 | 0,63% | 6.000,00 |
| 05.11.2025 | 31,05 | 32,15 | 30,95 | 31,60 | 1,94% | 6,00 |
| 04.11.2025 | 31,70 | 32,85 | 30,85 | 31,00 | -2,82% | 764,00 |
| 03.11.2025 | 32,85 | 33,00 | 31,70 | 31,90 | -2,74% | - |
| 31.10.2025 | 33,20 | 33,50 | 32,80 | 32,80 | -1,50% | - |
| 30.10.2025 | 33,70 | 33,70 | 32,90 | 33,30 | 0,60% | 2.455,00 |
| 29.10.2025 | 33,25 | 34,20 | 33,10 | 33,10 | 0,00% | - |
| 28.10.2025 | 32,30 | 33,50 | 32,30 | 33,10 | 2,16% | - |
| 27.10.2025 | 33,00 | 33,70 | 32,40 | 32,40 | -0,92% | - |
| 24.10.2025 | 33,35 | 33,35 | 32,70 | 32,70 | -0,91% | 532,00 |