46,705€
-2,43%
Echtzeit-Aktienkurs Anglo American PLC
Bid:
Ask:
Aktienkurse zur Anglo American PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2026 | 47,00 | 47,34 | 45,76 | 46,43 | -3,02% | 1.105,00 |
| 14.10.2026 | 49,14 | 49,79 | 47,83 | 47,87 | -2,25% | - |
| 13.10.2026 | 49,19 | 49,54 | 48,60 | 48,97 | -0,41% | - |
| 12.10.2026 | 49,43 | 49,68 | 49,02 | 49,17 | -0,16% | - |
| 09.10.2026 | 47,78 | 49,43 | 47,68 | 49,25 | 3,92% | 803,00 |
| 08.10.2026 | 47,49 | 47,93 | 46,64 | 47,39 | -0,80% | - |
| 07.10.2026 | 48,57 | 48,67 | 47,36 | 47,77 | -1,71% | - |
| 06.10.2026 | 49,20 | 50,00 | 48,60 | 48,60 | -1,30% | 500,00 |
| 05.10.2026 | 48,76 | 49,33 | 48,38 | 49,24 | 0,79% | 1.693,00 |
| 02.10.2026 | 46,78 | 48,86 | 46,77 | 48,86 | 4,04% | 54,00 |
| 01.10.2026 | 47,49 | 47,54 | 46,32 | 46,96 | -0,88% | 1.110,00 |
| 30.09.2026 | 47,15 | 48,82 | 46,98 | 47,38 | 1,55% | - |
| 29.09.2026 | 46,07 | 47,94 | 46,06 | 46,65 | 0,71% | 352,00 |
| 28.09.2026 | 46,38 | 46,85 | 45,54 | 46,32 | -2,22% | - |
| 25.09.2026 | 46,99 | 47,64 | 46,71 | 47,37 | 0,92% | - |
| 24.09.2026 | 46,82 | 47,65 | 46,03 | 46,94 | -0,23% | 3.048,00 |
| 23.09.2026 | 48,73 | 48,78 | 46,82 | 47,05 | -3,00% | 1.240,00 |
| 22.09.2026 | 47,29 | 49,04 | 47,17 | 48,51 | 2,36% | 1.200,00 |
| 21.09.2026 | 46,51 | 48,21 | 46,34 | 47,39 | 2,64% | 110,00 |
| 18.09.2026 | 47,31 | 47,79 | 46,06 | 46,17 | -2,82% | 1.400,00 |
| 17.09.2026 | 45,85 | 47,52 | 45,82 | 47,51 | 4,37% | 123,00 |
| 16.09.2026 | 45,37 | 46,27 | 45,34 | 45,52 | 0,80% | - |
| 15.09.2026 | 46,11 | 46,29 | 44,59 | 45,16 | -1,00% | 8,00 |
| 14.09.2026 | 46,35 | 46,40 | 44,65 | 45,61 | -1,91% | - |
| 11.09.2026 | 46,31 | 47,13 | 45,97 | 46,50 | 0,90% | - |
| 10.09.2026 | 48,81 | 49,07 | 45,63 | 46,09 | -5,66% | - |
| 09.09.2026 | 50,14 | 50,66 | 48,54 | 48,85 | -2,66% | 350,00 |
| 08.09.2026 | 49,23 | 50,75 | 48,43 | 50,19 | 2,54% | 265,00 |
| 07.09.2026 | 48,37 | 49,03 | 47,97 | 48,94 | 1,03% | 220,00 |
| 04.09.2026 | 48,46 | 48,68 | 47,59 | 48,44 | 0,06% | 60,00 |
| 03.09.2026 | 48,02 | 49,49 | 47,92 | 48,41 | 0,71% | - |
| 02.09.2026 | 48,02 | 48,82 | 47,19 | 48,07 | 0,05% | - |
| 01.09.2026 | 48,70 | 50,36 | 47,73 | 48,05 | -0,73% | 918,00 |
| 31.08.2026 | 49,29 | 50,26 | 48,32 | 48,40 | -1,93% | 886,00 |
| 28.08.2026 | 49,59 | 50,38 | 49,10 | 49,36 | -0,25% | 3.778,00 |
| 27.08.2026 | 49,05 | 49,77 | 48,84 | 49,48 | 0,30% | - |
| 26.08.2026 | 49,01 | 49,96 | 48,47 | 49,33 | 0,86% | 190,00 |
| 25.08.2026 | 48,16 | 49,24 | 48,11 | 48,91 | 1,66% | 930,00 |
| 24.08.2026 | 47,18 | 48,78 | 47,02 | 48,11 | 0,18% | - |
| 21.08.2026 | 46,45 | 48,24 | 46,45 | 48,03 | 3,76% | 100,00 |
| 20.08.2026 | 46,42 | 46,70 | 45,11 | 46,29 | -0,84% | - |
| 19.08.2026 | 44,86 | 46,92 | 44,82 | 46,68 | 3,57% | - |
| 18.08.2026 | 46,12 | 46,18 | 45,00 | 45,07 | -2,61% | 48,00 |
| 17.08.2026 | 45,44 | 46,37 | 45,38 | 46,28 | 2,86% | 2.251,00 |
| 14.08.2026 | 45,74 | 45,80 | 44,75 | 44,99 | -1,83% | - |
| 13.08.2026 | 47,60 | 47,64 | 45,71 | 45,83 | -3,52% | 263,00 |
| 12.08.2026 | 46,89 | 48,33 | 46,89 | 47,50 | 1,32% | 102,00 |
| 11.08.2026 | 47,38 | 47,82 | 46,79 | 46,88 | -1,07% | - |
| 10.08.2026 | 47,15 | 47,63 | 46,55 | 47,39 | 0,37% | 54,00 |
| 07.08.2026 | 46,82 | 47,53 | 46,14 | 47,21 | 1,48% | 369,00 |
| 06.08.2026 | 47,00 | 48,10 | 46,14 | 46,52 | -1,12% | 836,00 |
| 05.08.2026 | 46,75 | 47,19 | 46,03 | 47,05 | 0,86% | 300,00 |
| 04.08.2026 | 43,83 | 46,92 | 43,73 | 46,65 | 7,64% | 100,00 |
| 03.08.2026 | 43,79 | 44,75 | 42,61 | 43,34 | -0,44% | 1,00 |
| 31.07.2026 | 44,05 | 45,37 | 43,43 | 43,53 | -0,71% | 1,00 |
| 30.07.2026 | 42,02 | 44,47 | 41,88 | 43,84 | 4,22% | 223,00 |
| 29.07.2026 | 42,33 | 42,87 | 41,23 | 42,06 | -0,41% | 443,00 |
| 28.07.2026 | 42,59 | 43,03 | 41,58 | 42,24 | -1,17% | 4,00 |
| 27.07.2026 | 44,01 | 44,18 | 42,35 | 42,74 | -1,94% | 500,00 |
| 24.07.2026 | 42,71 | 43,97 | 42,47 | 43,58 | 2,25% | 500,00 |
| 23.07.2026 | 41,05 | 44,20 | 40,97 | 42,62 | 4,47% | 1.520,00 |
| 22.07.2026 | 41,04 | 41,54 | 40,68 | 40,80 | -0,61% | 850,00 |
| 21.07.2026 | 40,09 | 41,26 | 39,95 | 41,05 | 3,79% | 2.862,00 |
| 20.07.2026 | 40,31 | 40,38 | 39,49 | 39,55 | -1,95% | - |
| 17.07.2026 | 40,69 | 40,78 | 39,39 | 40,33 | -2,17% | 1.363,00 |
| 16.07.2026 | 41,64 | 42,38 | 40,82 | 41,23 | -1,82% | 8,00 |
| 15.07.2026 | 43,43 | 43,48 | 41,77 | 41,99 | -2,90% | 552,00 |
| 14.07.2026 | 42,27 | 43,43 | 42,13 | 43,25 | 2,37% | 573,00 |
| 13.07.2026 | 42,37 | 43,08 | 42,15 | 42,25 | -0,59% | 90,00 |
| 10.07.2026 | 42,65 | 43,11 | 42,02 | 42,50 | 0,94% | 1,00 |
| 09.07.2026 | 40,53 | 42,17 | 40,51 | 42,10 | 5,07% | 929,00 |
| 08.07.2026 | 42,13 | 42,13 | 39,02 | 40,07 | -5,07% | 2.010,00 |
| 07.07.2026 | 44,29 | 44,29 | 42,15 | 42,21 | -4,93% | 3,00 |
| 06.07.2026 | 44,40 | 44,55 | 43,82 | 44,40 | 0,05% | 11,00 |
| 03.07.2026 | 43,76 | 44,53 | 43,75 | 44,38 | 2,14% | 4,00 |
| 02.07.2026 | 43,38 | 44,38 | 42,89 | 43,45 | 0,01% | 40,00 |
| 01.07.2026 | 43,33 | 43,63 | 42,32 | 43,45 | 0,31% | 430,00 |
| 30.06.2026 | 42,66 | 43,85 | 42,61 | 43,31 | 2,28% | 100,00 |
| 29.06.2026 | 43,15 | 43,31 | 41,90 | 42,35 | -1,52% | - |
| 26.06.2026 | 43,22 | 43,41 | 41,92 | 43,00 | -1,38% | 974,00 |
| 25.06.2026 | 42,29 | 43,83 | 41,66 | 43,60 | 3,71% | 806,00 |
| 24.06.2026 | 43,04 | 43,73 | 41,28 | 42,04 | -2,78% | 126,00 |
| 23.06.2026 | 44,69 | 44,70 | 42,72 | 43,24 | -5,34% | 9,00 |
| 22.06.2026 | 44,93 | 45,98 | 44,93 | 45,68 | 1,75% | 23,00 |
| 19.06.2026 | 46,10 | 46,17 | 44,80 | 44,90 | -3,33% | 30,00 |
| 18.06.2026 | 47,44 | 47,62 | 46,17 | 46,44 | -3,01% | 2.907,00 |
| 17.06.2026 | 47,57 | 48,04 | 47,26 | 47,88 | 1,10% | 772,00 |
| 16.06.2026 | 47,13 | 47,95 | 47,07 | 47,36 | 0,24% | 250,00 |
| 15.06.2026 | 46,80 | 48,36 | 46,77 | 47,25 | 1,31% | 781,00 |
| 12.06.2026 | 45,38 | 46,89 | 44,92 | 46,64 | 4,24% | 1.624,00 |
| 11.06.2026 | 43,01 | 44,86 | 42,92 | 44,74 | 4,57% | 2.330,00 |
| 10.06.2026 | 44,14 | 44,24 | 42,61 | 42,79 | -3,00% | 57,00 |
| 09.06.2026 | 45,00 | 45,60 | 43,46 | 44,11 | -1,83% | 620,00 |
| 08.06.2026 | 44,62 | 45,20 | 44,24 | 44,93 | -0,14% | 2.345,00 |
| 05.06.2026 | 47,37 | 47,50 | 44,98 | 45,00 | -5,98% | 2.138,00 |
| 04.06.2026 | 47,50 | 47,87 | 46,61 | 47,86 | 0,43% | 2,00 |
| 03.06.2026 | 49,15 | 49,26 | 47,65 | 47,65 | -2,90% | 490,00 |
| 02.06.2026 | 47,32 | 49,34 | 46,73 | 49,08 | 3,69% | 1.570,00 |
| 01.06.2026 | 46,70 | 47,52 | 46,10 | 47,33 | 1,82% | 625,00 |
| 29.05.2026 | 46,41 | 46,95 | 46,19 | 46,49 | 0,68% | 155,00 |