33,100€
0,30%
Echtzeit-Aktienkurs Anglo American PLC
Bid:
Ask:
Aktienkurse zur Anglo American PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.10.2025 | 33,25 | 33,35 | 32,60 | 32,85 | -0,45% | 13,00 |
| 23.10.2025 | 32,50 | 33,05 | 32,50 | 33,00 | 0,61% | - |
| 22.10.2025 | 32,35 | 33,25 | 32,30 | 32,80 | 0,77% | 31,00 |
| 21.10.2025 | 33,35 | 33,70 | 32,55 | 32,55 | -2,69% | 1.066,00 |
| 20.10.2025 | 33,20 | 33,65 | 32,90 | 33,45 | 0,60% | 356,00 |
| 17.10.2025 | 33,20 | 33,55 | 33,05 | 33,25 | -0,89% | 500,00 |
| 16.10.2025 | 34,25 | 34,35 | 33,40 | 33,55 | -1,32% | 28,00 |
| 15.10.2025 | 34,00 | 34,20 | 33,70 | 34,00 | 1,64% | - |
| 14.10.2025 | 34,55 | 34,55 | 33,35 | 33,45 | -3,46% | 24,00 |
| 13.10.2025 | 33,30 | 34,80 | 33,20 | 34,65 | 5,32% | 2.557,00 |
| 10.10.2025 | 34,30 | 34,35 | 32,65 | 32,90 | -4,08% | 1.379,00 |
| 09.10.2025 | 33,60 | 34,65 | 33,30 | 34,30 | 3,63% | 1.002,00 |
| 08.10.2025 | 32,35 | 33,15 | 32,10 | 33,10 | 1,85% | 351,00 |
| 07.10.2025 | 32,05 | 32,60 | 31,95 | 32,50 | 0,46% | 300,00 |
| 06.10.2025 | 32,80 | 32,85 | 32,15 | 32,35 | 0,00% | 800,00 |
| 03.10.2025 | 31,85 | 32,40 | 31,70 | 32,35 | 0,15% | 171,00 |
| 02.10.2025 | 32,35 | 32,60 | 32,10 | 32,30 | 0,16% | 2.200,00 |
| 01.10.2025 | 32,45 | 32,45 | 31,65 | 32,25 | 0,94% | 504,00 |
| 30.09.2025 | 31,45 | 32,05 | 31,35 | 31,95 | 0,95% | 719,00 |
| 29.09.2025 | 31,00 | 31,70 | 30,80 | 31,65 | 2,59% | 3,00 |
| 26.09.2025 | 30,75 | 31,00 | 30,45 | 30,85 | -1,12% | - |
| 25.09.2025 | 30,55 | 31,45 | 30,45 | 31,20 | 1,63% | 39,00 |
| 24.09.2025 | 29,15 | 30,95 | 29,00 | 30,70 | 5,32% | 604,00 |
| 23.09.2025 | 29,15 | 29,30 | 29,00 | 29,15 | -0,51% | - |
| 22.09.2025 | 29,65 | 29,65 | 29,10 | 29,30 | 0,00% | 287,00 |
| 19.09.2025 | 29,05 | 29,45 | 29,05 | 29,30 | 0,86% | 202,00 |
| 18.09.2025 | 29,15 | 29,60 | 28,85 | 29,05 | -0,34% | 70,00 |
| 17.09.2025 | 29,75 | 29,75 | 29,10 | 29,15 | -1,69% | 470,00 |
| 16.09.2025 | 29,80 | 30,10 | 29,35 | 29,65 | -0,17% | 730,00 |
| 15.09.2025 | 29,40 | 29,75 | 29,20 | 29,70 | -0,50% | 9,00 |
| 12.09.2025 | 29,45 | 30,05 | 29,45 | 29,85 | 0,34% | 1.611,00 |
| 10.09.2025 | 29,55 | 29,85 | 28,85 | 29,75 | 2,94% | 1.782,00 |
| 09.09.2025 | 25,05 | 29,15 | 25,05 | 28,90 | 10,10% | 1.821,00 |
| 08.09.2025 | 26,25 | 26,45 | 26,20 | 26,25 | 0,38% | - |
| 05.09.2025 | 26,05 | 26,75 | 25,95 | 26,15 | 0,58% | 700,00 |
| 04.09.2025 | 26,65 | 26,85 | 25,95 | 26,00 | -1,52% | 6.456,00 |
| 03.09.2025 | 25,65 | 26,65 | 25,45 | 26,40 | 2,52% | 2.851,00 |
| 02.09.2025 | 25,95 | 26,30 | 25,35 | 25,75 | -1,15% | 1,00 |
| 01.09.2025 | 26,25 | 26,35 | 25,90 | 26,05 | -1,14% | 54,00 |
| 29.08.2025 | 26,30 | 26,55 | 25,80 | 26,35 | -0,38% | 412,00 |
| 28.08.2025 | 25,45 | 26,50 | 25,45 | 26,45 | 3,52% | 2.000,00 |
| 27.08.2025 | 25,55 | 25,95 | 25,45 | 25,55 | 0,00% | - |
| 26.08.2025 | 25,00 | 25,85 | 24,80 | 25,55 | 1,59% | 792,00 |
| 25.08.2025 | 25,45 | 25,75 | 25,00 | 25,15 | -1,37% | 2.022,00 |
| 22.08.2025 | 25,20 | 25,85 | 24,90 | 25,50 | 0,79% | 1.190,00 |
| 21.08.2025 | 24,95 | 25,30 | 24,60 | 25,30 | 1,81% | 1,00 |
| 20.08.2025 | 24,95 | 25,15 | 24,60 | 24,85 | -0,80% | - |
| 19.08.2025 | 24,75 | 25,60 | 24,65 | 25,05 | 1,42% | - |
| 18.08.2025 | 25,35 | 25,35 | 24,65 | 24,70 | -2,18% | 397,00 |
| 15.08.2025 | 24,85 | 25,70 | 24,75 | 25,25 | 2,23% | 519,00 |
| 14.08.2025 | 25,00 | 25,10 | 24,60 | 24,70 | -1,40% | 2.047,00 |
| 13.08.2025 | 25,25 | 25,35 | 25,05 | 25,05 | -0,40% | - |
| 12.08.2025 | 25,15 | 25,55 | 25,00 | 25,15 | 0,40% | 20,00 |
| 11.08.2025 | 25,35 | 25,45 | 25,00 | 25,05 | -0,79% | 2.250,00 |
| 08.08.2025 | 24,75 | 25,40 | 24,75 | 25,25 | 2,02% | 117,00 |
| 07.08.2025 | 24,55 | 24,95 | 24,25 | 24,75 | 0,81% | - |
| 06.08.2025 | 23,95 | 24,75 | 23,90 | 24,55 | 3,28% | 1,00 |
| 05.08.2025 | 24,05 | 24,20 | 23,65 | 23,77 | -0,75% | 1.671,00 |
| 04.08.2025 | 23,95 | 24,05 | 23,45 | 23,95 | 0,29% | 130,00 |
| 01.08.2025 | 24,95 | 24,99 | 23,55 | 23,88 | -3,90% | 455,00 |
| 31.07.2025 | 25,15 | 25,61 | 24,35 | 24,85 | -0,84% | 499,00 |
| 30.07.2025 | 25,65 | 25,85 | 25,05 | 25,06 | -2,49% | 1.068,00 |
| 29.07.2025 | 26,05 | 26,20 | 25,65 | 25,70 | -0,96% | 2,00 |
| 28.07.2025 | 26,83 | 26,90 | 25,65 | 25,95 | -2,41% | 2.724,00 |
| 25.07.2025 | 26,73 | 26,85 | 26,10 | 26,59 | -0,78% | 4.417,00 |
| 24.07.2025 | 27,25 | 27,37 | 26,60 | 26,80 | -1,83% | 698,00 |
| 23.07.2025 | 27,13 | 27,73 | 26,64 | 27,30 | 1,64% | 2.133,00 |
| 22.07.2025 | 26,34 | 27,06 | 26,30 | 26,86 | 2,13% | 6.354,00 |
| 21.07.2025 | 25,75 | 26,90 | 25,75 | 26,30 | 2,53% | 2.720,00 |
| 18.07.2025 | 25,61 | 26,05 | 25,55 | 25,65 | 0,79% | 1.298,00 |
| 17.07.2025 | 25,65 | 26,00 | 25,25 | 25,45 | -0,78% | 908,00 |
| 16.07.2025 | 25,65 | 25,85 | 25,30 | 25,65 | 0,00% | - |
| 15.07.2025 | 25,83 | 26,15 | 25,50 | 25,65 | -0,58% | 286,00 |
| 14.07.2025 | 25,89 | 26,42 | 25,63 | 25,80 | -0,42% | 220,00 |
| 11.07.2025 | 26,30 | 26,42 | 25,71 | 25,91 | -1,97% | 570,00 |
| 10.07.2025 | 25,10 | 26,69 | 24,93 | 26,43 | 4,84% | 1.883,00 |
| 09.07.2025 | 25,84 | 25,96 | 24,94 | 25,21 | -2,51% | 1.990,00 |
| 08.07.2025 | 25,70 | 26,09 | 25,59 | 25,86 | 0,62% | 1.850,00 |
| 07.07.2025 | 25,66 | 25,99 | 25,30 | 25,70 | 0,67% | - |
| 04.07.2025 | 25,86 | 26,06 | 25,47 | 25,53 | -1,62% | - |
| 03.07.2025 | 26,49 | 26,51 | 25,89 | 25,95 | -1,93% | 143,00 |
| 02.07.2025 | 25,52 | 26,46 | 25,46 | 26,46 | 4,05% | 151,00 |
| 01.07.2025 | 25,24 | 25,67 | 25,14 | 25,43 | 0,71% | - |
| 30.06.2025 | 25,40 | 25,50 | 24,94 | 25,25 | 0,40% | - |
| 27.06.2025 | 25,43 | 25,61 | 24,83 | 25,15 | -0,79% | - |
| 26.06.2025 | 23,73 | 25,36 | 23,69 | 25,35 | 7,23% | - |
| 25.06.2025 | 24,17 | 24,54 | 23,60 | 23,64 | -2,23% | - |
| 24.06.2025 | 23,82 | 24,45 | 23,81 | 24,18 | 2,81% | 4.272,00 |
| 23.06.2025 | 23,58 | 23,64 | 23,20 | 23,52 | -0,51% | 100,00 |
| 20.06.2025 | 24,03 | 24,15 | 23,60 | 23,64 | -0,92% | 583,00 |
| 19.06.2025 | 24,12 | 24,24 | 23,66 | 23,86 | -1,69% | 300,00 |
| 18.06.2025 | 24,80 | 24,91 | 24,22 | 24,27 | -1,90% | 366,00 |
| 17.06.2025 | 24,94 | 25,08 | 24,73 | 24,74 | -1,12% | - |
| 16.06.2025 | 24,88 | 25,41 | 24,83 | 25,02 | 0,93% | 472,00 |
| 13.06.2025 | 24,60 | 24,96 | 24,40 | 24,79 | -1,00% | 349,00 |
| 12.06.2025 | 24,93 | 25,28 | 24,73 | 25,04 | -0,56% | 405,00 |
| 11.06.2025 | 25,98 | 26,34 | 25,14 | 25,18 | -3,45% | 2.633,00 |
| 10.06.2025 | 25,88 | 26,29 | 25,77 | 26,08 | 0,89% | 567,00 |
| 09.06.2025 | 26,35 | 26,47 | 25,79 | 25,85 | -1,86% | 853,00 |
| 06.06.2025 | 27,30 | 27,30 | 26,13 | 26,34 | -2,32% | 668,00 |