34,450€
-1,99%
Echtzeit-Aktienkurs Anglo American PLC
Bid:
Ask:
Aktienkurse zur Anglo American PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.03.2026 | 34,95 | 35,20 | 32,95 | 33,95 | -3,41% | 2.083,00 |
| 18.03.2026 | 36,75 | 37,35 | 35,15 | 35,15 | -3,43% | - |
| 17.03.2026 | 36,05 | 36,85 | 35,90 | 36,40 | 0,28% | - |
| 16.03.2026 | 36,00 | 36,80 | 35,40 | 36,30 | -2,68% | 696,00 |
| 13.03.2026 | 37,70 | 38,00 | 36,65 | 37,30 | -2,61% | 200,00 |
| 12.03.2026 | 37,40 | 38,45 | 37,40 | 38,30 | -0,65% | 200,00 |
| 11.03.2026 | 38,65 | 38,80 | 37,25 | 38,55 | 0,65% | 200,00 |
| 10.03.2026 | 36,45 | 38,35 | 36,45 | 38,30 | 5,36% | 70,00 |
| 09.03.2026 | 35,05 | 36,40 | 34,80 | 36,35 | -5,71% | 6.033,00 |
| 06.03.2026 | 39,15 | 39,20 | 38,55 | 38,55 | -0,13% | 769,00 |
| 05.03.2026 | 40,40 | 40,80 | 38,50 | 38,60 | -4,10% | 2.612,00 |
| 04.03.2026 | 39,40 | 40,95 | 39,25 | 40,25 | 1,64% | 2.845,00 |
| 03.03.2026 | 41,00 | 41,05 | 38,60 | 39,60 | -3,06% | 2.891,00 |
| 02.03.2026 | 41,55 | 42,35 | 40,85 | 40,85 | -4,56% | 2.003,00 |
| 27.02.2026 | 42,75 | 43,85 | 42,65 | 42,80 | 1,54% | - |
| 26.02.2026 | 43,95 | 44,05 | 42,05 | 42,15 | -2,88% | - |
| 25.02.2026 | 42,35 | 44,50 | 42,35 | 43,40 | 2,48% | 787,00 |
| 24.02.2026 | 41,70 | 42,40 | 41,30 | 42,35 | 1,56% | 546,00 |
| 23.02.2026 | 41,30 | 42,65 | 41,20 | 41,70 | 0,36% | 115,00 |
| 20.02.2026 | 40,85 | 41,95 | 39,90 | 41,55 | 2,97% | 2.537,00 |
| 19.02.2026 | 41,95 | 42,00 | 40,05 | 40,35 | -4,16% | 2.360,00 |
| 18.02.2026 | 40,25 | 42,20 | 40,25 | 42,10 | 5,25% | 1.950,00 |
| 17.02.2026 | 40,95 | 41,00 | 39,10 | 40,00 | -2,79% | 2.100,00 |
| 16.02.2026 | 41,35 | 41,35 | 40,50 | 41,15 | -0,84% | 1.190,00 |
| 13.02.2026 | 41,55 | 41,80 | 40,15 | 41,50 | -2,35% | 3.014,00 |
| 12.02.2026 | 42,35 | 42,85 | 42,10 | 42,50 | 0,59% | 52,00 |
| 11.02.2026 | 41,15 | 42,55 | 41,15 | 42,25 | 3,94% | 1.408,00 |
| 10.02.2026 | 40,75 | 40,90 | 39,25 | 40,65 | 1,50% | 1.763,00 |
| 09.02.2026 | 39,60 | 40,15 | 38,85 | 40,05 | 1,78% | 3.024,00 |
| 06.02.2026 | 39,85 | 39,90 | 38,75 | 39,35 | -1,75% | 3.174,00 |
| 05.02.2026 | 40,60 | 41,35 | 39,05 | 40,05 | -8,04% | 1.322,00 |
| 04.02.2026 | 42,70 | 43,75 | 42,35 | 43,55 | 4,06% | 1.165,00 |
| 03.02.2026 | 40,40 | 42,05 | 40,30 | 41,85 | 4,63% | - |
| 02.02.2026 | 37,35 | 40,15 | 36,75 | 40,00 | 1,27% | 1.227,00 |
| 30.01.2026 | 39,85 | 39,85 | 38,60 | 39,50 | -3,42% | 1.951,00 |
| 29.01.2026 | 41,00 | 42,55 | 40,30 | 40,90 | 1,74% | 3.331,00 |
| 28.01.2026 | 39,75 | 41,15 | 39,65 | 40,20 | 1,90% | 1.709,00 |
| 27.01.2026 | 39,75 | 40,00 | 39,45 | 39,45 | -1,13% | - |
| 26.01.2026 | 39,05 | 40,15 | 38,80 | 39,90 | 1,53% | 2.465,00 |
| 23.01.2026 | 38,45 | 39,60 | 38,20 | 39,30 | 2,21% | 279,00 |
| 22.01.2026 | 39,60 | 39,65 | 38,00 | 38,45 | -1,28% | 1.456,00 |
| 21.01.2026 | 37,20 | 39,35 | 37,10 | 38,95 | 4,99% | 5.790,00 |
| 20.01.2026 | 37,40 | 37,50 | 36,25 | 37,10 | -1,46% | - |
| 19.01.2026 | 36,85 | 37,80 | 36,50 | 37,65 | 1,21% | 55,00 |
| 16.01.2026 | 38,50 | 38,85 | 36,90 | 37,20 | -3,12% | 1.763,00 |
| 15.01.2026 | 37,95 | 38,55 | 37,40 | 38,40 | 3,50% | 930,00 |
| 14.01.2026 | 37,05 | 37,40 | 36,85 | 37,10 | -0,93% | - |
| 13.01.2026 | 37,65 | 38,05 | 37,30 | 37,45 | -0,93% | 2.003,00 |
| 12.01.2026 | 37,40 | 37,85 | 37,15 | 37,80 | 1,89% | 181,00 |
| 09.01.2026 | 36,15 | 37,30 | 36,15 | 37,10 | 2,20% | 2.287,00 |
| 08.01.2026 | 35,85 | 36,40 | 35,60 | 36,30 | -0,95% | 4.020,00 |
| 07.01.2026 | 37,80 | 37,85 | 36,45 | 36,65 | -2,91% | 16,00 |
| 06.01.2026 | 36,55 | 37,85 | 36,45 | 37,75 | 3,99% | 6.851,00 |
| 05.01.2026 | 35,65 | 36,50 | 35,60 | 36,30 | 2,83% | 5.930,00 |
| 02.01.2026 | 35,45 | 36,15 | 35,25 | 35,30 | 2,77% | 2.502,00 |
| 29.12.2025 | 34,75 | 35,35 | 34,10 | 34,35 | 0,00% | 654,00 |
| 23.12.2025 | 33,25 | 34,40 | 33,20 | 34,35 | 3,00% | 91,00 |
| 22.12.2025 | 33,55 | 34,05 | 33,35 | 33,35 | -1,04% | 25,00 |
| 19.12.2025 | 33,65 | 33,75 | 32,85 | 33,70 | 1,97% | 1.725,00 |
| 18.12.2025 | 33,05 | 33,40 | 32,85 | 33,05 | 1,23% | - |
| 17.12.2025 | 32,65 | 32,75 | 32,60 | 32,65 | 0,77% | 600,00 |
| 16.12.2025 | 32,15 | 32,70 | 32,10 | 32,40 | 0,31% | - |
| 15.12.2025 | 32,35 | 32,85 | 32,20 | 32,30 | -1,52% | 1.500,00 |
| 12.12.2025 | 33,55 | 33,75 | 32,75 | 32,80 | 0,15% | 777,00 |
| 11.12.2025 | 33,15 | 33,15 | 32,60 | 32,75 | -2,24% | - |
| 10.12.2025 | 33,25 | 33,55 | 33,15 | 33,50 | -2,05% | - |
| 05.12.2025 | 33,85 | 34,95 | 33,75 | 34,20 | 2,86% | 1.852,00 |
| 03.12.2025 | 33,30 | 33,35 | 32,75 | 33,25 | 1,22% | - |
| 02.12.2025 | 33,05 | 33,15 | 32,65 | 32,85 | -1,50% | 4,00 |
| 01.12.2025 | 32,15 | 33,35 | 31,85 | 33,35 | 2,93% | - |
| 28.11.2025 | 32,15 | 32,80 | 32,10 | 32,40 | 1,09% | 440,00 |
| 27.11.2025 | 32,00 | 32,35 | 31,80 | 32,05 | -0,16% | - |
| 26.11.2025 | 32,05 | 32,45 | 31,90 | 32,10 | 2,72% | 100,00 |
| 25.11.2025 | 31,05 | 31,25 | 31,05 | 31,25 | 1,96% | - |
| 21.11.2025 | 30,80 | 30,90 | 30,30 | 30,65 | -1,92% | - |
| 20.11.2025 | 31,60 | 31,65 | 31,15 | 31,25 | 1,63% | 1.732,00 |
| 18.11.2025 | 31,55 | 31,55 | 30,35 | 30,75 | -5,09% | 100,00 |
| 17.11.2025 | 32,25 | 32,40 | 32,25 | 32,40 | 2,05% | 68,00 |
| 14.11.2025 | 32,10 | 32,25 | 31,65 | 31,75 | -3,05% | - |
| 13.11.2025 | 33,05 | 33,45 | 32,75 | 32,75 | -0,76% | 201,00 |
| 12.11.2025 | 32,75 | 33,35 | 32,60 | 33,00 | 2,01% | 162,00 |
| 11.11.2025 | 32,35 | 32,65 | 32,05 | 32,35 | -0,31% | 600,00 |
| 10.11.2025 | 32,05 | 32,55 | 32,05 | 32,45 | 0,62% | 800,00 |
| 07.11.2025 | 31,85 | 32,45 | 31,85 | 32,25 | 1,26% | - |
| 06.11.2025 | 31,75 | 32,45 | 31,65 | 31,85 | 2,91% | 1.220,00 |
| 05.11.2025 | 31,05 | 31,05 | 30,95 | 30,95 | -0,32% | - |
| 04.11.2025 | 31,70 | 31,70 | 30,95 | 31,05 | -4,46% | 167,00 |
| 03.11.2025 | 32,95 | 33,00 | 32,40 | 32,50 | -1,07% | - |
| 31.10.2025 | 33,20 | 33,40 | 32,85 | 32,85 | -1,20% | - |
| 30.10.2025 | 33,60 | 33,75 | 33,15 | 33,25 | -1,63% | 61,00 |
| 29.10.2025 | 33,25 | 34,20 | 33,20 | 33,80 | 2,74% | 1.400,00 |
| 28.10.2025 | 32,35 | 33,45 | 32,30 | 32,90 | 0,61% | - |
| 27.10.2025 | 33,00 | 33,60 | 32,55 | 32,70 | -0,46% | 2.205,00 |
| 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 |