47,085€
-1,31%
Echtzeit-Aktienkurs Anglo American PLC
Bid:
Ask:
Aktienkurse zur Anglo American PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2026 | 46,97 | 47,34 | 45,75 | 47,08 | -1,71% | - |
| 14.10.2026 | 49,13 | 49,87 | 47,83 | 47,90 | -1,81% | - |
| 13.10.2026 | 49,21 | 49,55 | 48,58 | 48,78 | -0,89% | - |
| 12.10.2026 | 49,44 | 49,62 | 49,02 | 49,22 | -0,22% | - |
| 09.10.2026 | 47,83 | 49,46 | 47,68 | 49,33 | 4,62% | - |
| 08.10.2026 | 47,50 | 47,93 | 46,62 | 47,15 | -1,33% | 2.268,00 |
| 07.10.2026 | 48,58 | 48,67 | 47,36 | 47,79 | -1,76% | 2.790,00 |
| 06.10.2026 | 49,20 | 50,00 | 48,62 | 48,64 | -1,16% | - |
| 05.10.2026 | 48,75 | 49,32 | 48,39 | 49,21 | 0,72% | 16.953,00 |
| 02.10.2026 | 46,78 | 48,88 | 46,77 | 48,86 | 4,07% | 1.200,00 |
| 01.10.2026 | 47,49 | 47,54 | 46,32 | 46,95 | -0,99% | 13.960,00 |
| 30.09.2026 | 47,16 | 48,82 | 44,50 | 47,42 | 1,56% | 6.660,00 |
| 29.09.2026 | 46,07 | 47,95 | 46,06 | 46,69 | 0,95% | 1.540,00 |
| 28.09.2026 | 46,44 | 46,84 | 45,54 | 46,25 | -2,49% | 410,00 |
| 25.09.2026 | 47,00 | 47,64 | 46,71 | 47,43 | 1,14% | 5.640,00 |
| 24.09.2026 | 46,84 | 47,65 | 46,03 | 46,90 | -0,37% | 69.096,00 |
| 23.09.2026 | 48,73 | 48,78 | 46,84 | 47,07 | -1,86% | 2.640,00 |
| 22.09.2026 | 47,30 | 49,05 | 47,14 | 47,96 | 1,34% | 1.700,00 |
| 21.09.2026 | 46,53 | 48,20 | 46,34 | 47,33 | 2,39% | 1.110,00 |
| 18.09.2026 | 47,33 | 47,79 | 46,10 | 46,22 | -1,80% | 21.015,00 |
| 17.09.2026 | 45,85 | 47,60 | 45,82 | 47,07 | 3,17% | 80,00 |
| 16.09.2026 | 45,36 | 46,27 | 45,34 | 45,62 | 1,47% | - |
| 15.09.2026 | 46,11 | 46,29 | 44,58 | 44,96 | -2,42% | - |
| 14.09.2026 | 46,35 | 46,40 | 44,65 | 46,08 | -0,87% | 5.902,00 |
| 11.09.2026 | 46,31 | 47,13 | 45,88 | 46,48 | 0,86% | - |
| 10.09.2026 | 48,81 | 49,07 | 45,62 | 46,09 | -5,64% | - |
| 09.09.2026 | 50,14 | 50,66 | 48,52 | 48,84 | -2,45% | 7.250,00 |
| 08.09.2026 | 49,23 | 50,76 | 48,43 | 50,07 | 2,31% | 3.700,00 |
| 07.09.2026 | 48,37 | 49,06 | 47,97 | 48,94 | 0,91% | - |
| 04.09.2026 | 48,46 | 48,83 | 47,59 | 48,50 | 0,14% | 646,00 |
| 03.09.2026 | 48,02 | 49,46 | 47,92 | 48,43 | 0,75% | 391,00 |
| 02.09.2026 | 48,02 | 48,82 | 47,19 | 48,07 | 0,08% | 117,00 |
| 01.09.2026 | 48,70 | 50,36 | 47,66 | 48,03 | -0,57% | 10.726,00 |
| 31.08.2026 | 49,30 | 50,30 | 48,18 | 48,30 | -2,11% | 2.540,00 |
| 28.08.2026 | 49,59 | 50,38 | 49,12 | 49,34 | -0,23% | 23.509,00 |
| 27.08.2026 | 49,05 | 49,77 | 48,96 | 49,46 | 0,26% | 312,00 |
| 26.08.2026 | 49,01 | 49,96 | 48,54 | 49,33 | 0,22% | - |
| 25.08.2026 | 47,99 | 49,43 | 47,99 | 49,22 | 2,73% | 5.764,00 |
| 24.08.2026 | 47,02 | 48,78 | 47,00 | 47,91 | 1,93% | 240,00 |
| 21.08.2026 | 46,43 | 48,38 | 46,29 | 47,00 | 1,50% | - |
| 20.08.2026 | 46,41 | 46,70 | 45,12 | 46,31 | -0,70% | - |
| 19.08.2026 | 44,85 | 46,92 | 44,81 | 46,63 | 3,78% | 105,00 |
| 18.08.2026 | 46,11 | 46,18 | 44,72 | 44,93 | -2,91% | - |
| 17.08.2026 | 45,42 | 46,36 | 45,38 | 46,28 | 2,78% | - |
| 14.08.2026 | 45,74 | 45,79 | 44,56 | 45,03 | -1,71% | 20.060,00 |
| 13.08.2026 | 47,60 | 47,64 | 45,70 | 45,81 | -3,48% | - |
| 12.08.2026 | 46,89 | 48,33 | 46,89 | 47,46 | 1,65% | 5.600,00 |
| 11.08.2026 | 47,38 | 47,83 | 46,69 | 46,69 | -1,49% | - |
| 10.08.2026 | 47,14 | 47,63 | 46,55 | 47,40 | 0,34% | 5.753,00 |
| 07.08.2026 | 46,82 | 47,48 | 46,14 | 47,24 | 0,95% | 3.830,00 |
| 06.08.2026 | 46,98 | 48,13 | 46,14 | 46,79 | -0,34% | 4.425,00 |
| 05.08.2026 | 46,68 | 47,19 | 46,04 | 46,95 | 0,74% | 1.575,00 |
| 04.08.2026 | 43,79 | 46,92 | 43,76 | 46,61 | 7,71% | 1.600,00 |
| 03.08.2026 | 43,75 | 44,75 | 42,61 | 43,27 | -0,46% | 22.000,00 |
| 31.07.2026 | 44,03 | 45,37 | 43,43 | 43,47 | -0,59% | - |
| 30.07.2026 | 41,97 | 44,47 | 41,85 | 43,73 | 4,24% | 1.840,00 |
| 29.07.2026 | 42,30 | 42,87 | 41,19 | 41,95 | -0,52% | 2.780,00 |
| 28.07.2026 | 42,56 | 43,03 | 41,55 | 42,17 | -0,82% | 6.500,00 |
| 27.07.2026 | 44,04 | 44,28 | 42,36 | 42,52 | -2,41% | 5.500,00 |
| 24.07.2026 | 42,47 | 44,25 | 41,38 | 43,57 | 2,11% | 8.000,00 |
| 23.07.2026 | 40,93 | 44,21 | 40,93 | 42,67 | 3,98% | 15.500,00 |
| 22.07.2026 | 41,02 | 41,54 | 40,00 | 41,04 | -0,04% | 6.197,00 |
| 21.07.2026 | 40,13 | 41,26 | 39,95 | 41,05 | 3,86% | 24.362,00 |
| 20.07.2026 | 40,28 | 40,37 | 39,49 | 39,53 | -2,04% | 994,00 |
| 17.07.2026 | 40,69 | 40,88 | 39,38 | 40,35 | -1,68% | - |
| 16.07.2026 | 41,55 | 42,38 | 40,80 | 41,04 | -1,85% | - |
| 15.07.2026 | 43,38 | 43,45 | 41,75 | 41,82 | -2,69% | 4.128,00 |
| 14.07.2026 | 42,21 | 43,43 | 41,27 | 42,97 | 1,80% | - |
| 13.07.2026 | 42,13 | 43,08 | 40,89 | 42,21 | -1,67% | - |
| 10.07.2026 | 42,60 | 43,11 | 40,89 | 42,93 | 1,10% | 5.000,00 |
| 09.07.2026 | 40,48 | 42,62 | 40,44 | 42,46 | 4,58% | 4.845,00 |
| 08.07.2026 | 42,12 | 42,13 | 39,03 | 40,60 | -4,03% | 7.563,00 |
| 07.07.2026 | 44,27 | 44,29 | 42,15 | 42,31 | -4,75% | 4.700,00 |
| 06.07.2026 | 44,40 | 44,55 | 43,82 | 44,42 | 0,05% | - |
| 03.07.2026 | 43,73 | 44,52 | 43,73 | 44,40 | 1,93% | 2.115,00 |
| 02.07.2026 | 43,37 | 45,75 | 42,89 | 43,56 | -0,01% | - |
| 01.07.2026 | 43,36 | 43,64 | 42,31 | 43,56 | 0,39% | 11.446,00 |
| 30.06.2026 | 42,66 | 43,87 | 42,61 | 43,39 | 1,87% | 1.200,00 |
| 29.06.2026 | 43,16 | 43,29 | 41,90 | 42,60 | -0,70% | - |
| 26.06.2026 | 43,21 | 43,41 | 41,93 | 42,90 | -1,47% | - |
| 25.06.2026 | 42,28 | 43,82 | 41,66 | 43,54 | 3,49% | - |
| 24.06.2026 | 43,04 | 43,73 | 41,29 | 42,07 | -1,92% | - |
| 23.06.2026 | 44,80 | 44,82 | 42,72 | 42,89 | -5,79% | 1.908,00 |
| 22.06.2026 | 44,94 | 45,97 | 44,93 | 45,53 | 1,28% | 442,00 |
| 19.06.2026 | 46,21 | 46,27 | 44,80 | 44,95 | -2,81% | 5.225,00 |
| 18.06.2026 | 47,44 | 47,62 | 46,16 | 46,25 | -2,49% | 4.442,00 |
| 17.06.2026 | 47,44 | 48,03 | 47,26 | 47,43 | 0,04% | 5.060,00 |
| 16.06.2026 | 47,12 | 47,94 | 47,07 | 47,41 | 0,30% | 7.010,00 |
| 15.06.2026 | 46,80 | 48,36 | 46,77 | 47,27 | 1,64% | 234,00 |
| 12.06.2026 | 45,22 | 46,88 | 45,16 | 46,51 | 3,12% | 9.240,00 |
| 11.06.2026 | 43,01 | 45,15 | 42,92 | 45,10 | 5,26% | 2.500,00 |
| 10.06.2026 | 44,14 | 45,31 | 42,60 | 42,85 | -3,09% | 2.416,00 |
| 09.06.2026 | 44,97 | 45,60 | 43,46 | 44,21 | -1,65% | 7.000,00 |
| 08.06.2026 | 44,16 | 45,20 | 43,83 | 44,95 | 1,74% | 2.046,00 |
| 05.06.2026 | 47,60 | 47,60 | 44,18 | 44,18 | -7,59% | 14.615,00 |
| 04.06.2026 | 47,53 | 47,88 | 46,61 | 47,81 | 0,42% | 3.185,00 |
| 03.06.2026 | 49,10 | 49,26 | 47,59 | 47,61 | -3,43% | 3.915,00 |
| 02.06.2026 | 47,32 | 49,37 | 46,78 | 49,30 | 4,26% | 4.045,00 |
| 01.06.2026 | 46,69 | 47,52 | 46,10 | 47,29 | 1,76% | 18.450,00 |
| 29.05.2026 | 46,30 | 46,95 | 46,21 | 46,47 | 0,70% | 1.932,00 |