£21,770
3,49%
Echtzeit-Aktienkurs Anglo American PLC
Bid:
Ask:
Aktienkurse zur Anglo American PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.04.2024 | 21,28 | 22,17 | 21,25 | 22,16 | 5,37% | - |
| 23.04.2024 | 21,45 | 21,51 | 20,72 | 21,04 | -1,77% | 1.098.297,00 |
| 22.04.2024 | 21,78 | 21,78 | 21,23 | 21,42 | -2,15% | 469.995,00 |
| 19.04.2024 | 21,61 | 21,93 | 21,39 | 21,89 | 0,30% | 823.495,00 |
| 18.04.2024 | 21,89 | 22,01 | 21,58 | 21,82 | 0,62% | 716.780,00 |
| 17.04.2024 | 21,43 | 21,91 | 21,32 | 21,69 | 3,91% | 795.574,00 |
| 16.04.2024 | 21,08 | 21,29 | 20,74 | 20,87 | -3,51% | 443.181,00 |
| 15.04.2024 | 22,23 | 22,25 | 21,59 | 21,63 | -2,13% | 1.214.179,00 |
| 12.04.2024 | 21,64 | 22,41 | 21,64 | 22,10 | 3,93% | 601.511,00 |
| 11.04.2024 | 21,62 | 21,72 | 21,16 | 21,27 | -0,89% | 477.187,00 |
| 10.04.2024 | 22,14 | 22,25 | 21,09 | 21,46 | -2,50% | 946.571,00 |
| 09.04.2024 | 21,65 | 22,13 | 21,60 | 22,01 | 2,11% | 854.015,00 |
| 08.04.2024 | 20,99 | 21,55 | 20,99 | 21,55 | 2,99% | 639.724,00 |
| 05.04.2024 | 20,50 | 21,13 | 20,50 | 20,93 | -1,18% | 624.418,00 |
| 04.04.2024 | 20,63 | 21,23 | 20,60 | 21,18 | 3,39% | 1.047.394,00 |
| 03.04.2024 | 20,46 | 20,65 | 20,02 | 20,48 | 0,32% | 508.247,00 |
| 02.04.2024 | 19,68 | 20,51 | 19,67 | 20,42 | 4,68% | 576.460,00 |
| 28.03.2024 | 19,40 | 19,55 | 19,16 | 19,50 | 1,32% | 428.012,00 |
| 27.03.2024 | 19,04 | 19,25 | 18,83 | 19,25 | 0,37% | 183.729,00 |
| 26.03.2024 | 19,01 | 19,21 | 18,98 | 19,18 | -0,70% | 456.507,00 |
| 25.03.2024 | 19,34 | 19,61 | 19,24 | 19,31 | -0,12% | 648.133,00 |
| 22.03.2024 | 18,98 | 19,58 | 18,97 | 19,34 | 0,50% | 417.972,00 |
| 21.03.2024 | 19,35 | 19,56 | 18,96 | 19,24 | 4,63% | 995.726,00 |
| 20.03.2024 | 18,29 | 18,57 | 18,10 | 18,39 | 0,94% | 294.437,00 |
| 19.03.2024 | 18,46 | 18,61 | 18,01 | 18,21 | -0,39% | 295.269,00 |
| 18.03.2024 | 18,64 | 18,89 | 18,23 | 18,29 | -1,32% | 456.922,00 |
| 15.03.2024 | 18,55 | 18,75 | 17,89 | 18,53 | 1,06% | 886.887,00 |
| 14.03.2024 | 18,83 | 18,86 | 18,12 | 18,34 | -5,34% | 790.349,00 |
| 13.03.2024 | 18,46 | 19,56 | 18,45 | 19,37 | 4,63% | 753.763,00 |
| 12.03.2024 | 18,58 | 18,95 | 18,36 | 18,51 | 0,02% | 563.441,00 |
| 11.03.2024 | 18,11 | 18,53 | 18,01 | 18,51 | 0,00% | 1.043.226,00 |
| 08.03.2024 | 18,54 | 19,11 | 18,41 | 18,51 | -0,30% | 726.098,00 |
| 07.03.2024 | 17,91 | 18,63 | 17,88 | 18,56 | 5,04% | 707.027,00 |
| 06.03.2024 | 17,08 | 17,81 | 17,08 | 17,67 | 3,73% | 574.575,00 |
| 05.03.2024 | 16,84 | 17,38 | 16,59 | 17,04 | 0,01% | 495.842,00 |
| 04.03.2024 | 17,62 | 17,62 | 16,95 | 17,04 | -3,32% | 376.864,00 |
| 01.03.2024 | 17,14 | 17,97 | 17,05 | 17,62 | 3,17% | 589.311,00 |
| 29.02.2024 | 17,33 | 17,40 | 16,99 | 17,08 | -0,12% | 488.586,00 |
| 28.02.2024 | 17,53 | 17,54 | 17,03 | 17,10 | -2,97% | 546.455,00 |
| 27.02.2024 | 17,53 | 17,86 | 17,52 | 17,62 | 2,05% | 482.685,00 |
| 26.02.2024 | 17,63 | 17,64 | 17,22 | 17,27 | -3,47% | 725.724,00 |
| 23.02.2024 | 17,97 | 18,22 | 17,71 | 17,89 | 1,08% | 569.937,00 |
| 22.02.2024 | 18,02 | 18,33 | 17,34 | 17,70 | 2,86% | 719.287,00 |
| 21.02.2024 | 17,35 | 17,50 | 17,07 | 17,21 | -0,31% | 695.802,00 |
| 20.02.2024 | 17,41 | 17,59 | 17,10 | 17,26 | -3,28% | 585.442,00 |
| 19.02.2024 | 17,92 | 17,93 | 17,64 | 17,85 | -1,43% | 117.800,00 |
| 16.02.2024 | 17,84 | 18,39 | 17,83 | 18,10 | 2,46% | 394.287,00 |
| 15.02.2024 | 17,47 | 17,75 | 17,43 | 17,67 | 1,13% | 157.265,00 |
| 14.02.2024 | 17,30 | 17,51 | 16,88 | 17,47 | -0,50% | 556.191,00 |
| 13.02.2024 | 17,61 | 17,81 | 17,30 | 17,56 | 0,48% | 376.738,00 |
| 12.02.2024 | 17,08 | 17,66 | 17,03 | 17,48 | 2,40% | 236.400,00 |
| 09.02.2024 | 17,27 | 17,40 | 16,95 | 17,07 | -1,90% | 337.844,00 |
| 08.02.2024 | 17,57 | 17,98 | 17,31 | 17,40 | -0,85% | 547.657,00 |
| 07.02.2024 | 18,22 | 18,33 | 17,53 | 17,55 | -3,73% | 344.056,00 |
| 06.02.2024 | 18,34 | 18,54 | 17,91 | 18,23 | 1,03% | 323.916,00 |
| 05.02.2024 | 18,20 | 18,43 | 17,91 | 18,04 | -1,42% | 165.074,00 |
| 02.02.2024 | 18,88 | 18,88 | 18,24 | 18,30 | -2,59% | 222.595,00 |
| 01.02.2024 | 18,61 | 19,08 | 18,58 | 18,79 | -0,95% | 347.139,00 |
| 31.01.2024 | 19,03 | 19,16 | 18,71 | 18,97 | 0,25% | 299.158,00 |
| 30.01.2024 | 19,00 | 19,18 | 18,78 | 18,92 | 0,11% | 338.554,00 |
| 29.01.2024 | 18,67 | 19,00 | 18,65 | 18,90 | 0,13% | 370.985,00 |
| 26.01.2024 | 18,24 | 19,03 | 18,24 | 18,87 | 3,28% | 354.799,00 |
| 25.01.2024 | 18,64 | 18,71 | 18,06 | 18,27 | -1,81% | 331.016,00 |
| 24.01.2024 | 18,84 | 18,91 | 18,36 | 18,61 | 3,67% | 501.485,00 |
| 23.01.2024 | 17,90 | 18,21 | 17,87 | 17,95 | 2,50% | 456.063,00 |
| 22.01.2024 | 17,79 | 17,86 | 17,40 | 17,51 | -1,40% | 475.365,00 |
| 19.01.2024 | 18,15 | 18,25 | 17,65 | 17,76 | -0,59% | 288.846,00 |
| 18.01.2024 | 17,64 | 18,05 | 17,63 | 17,87 | 1,78% | 334.546,00 |
| 17.01.2024 | 17,49 | 17,67 | 17,29 | 17,55 | -2,41% | 529.116,00 |
| 16.01.2024 | 18,25 | 18,53 | 17,91 | 17,99 | -1,29% | 208.684,00 |
| 15.01.2024 | 18,46 | 18,50 | 18,06 | 18,22 | -1,51% | 260.164,00 |
| 12.01.2024 | 18,49 | 18,66 | 18,34 | 18,50 | 0,58% | 273.863,00 |
| 11.01.2024 | 18,50 | 18,86 | 18,32 | 18,40 | 0,74% | 388.859,00 |
| 10.01.2024 | 18,16 | 18,55 | 18,16 | 18,26 | 0,08% | 268.424,00 |
| 09.01.2024 | 18,48 | 18,57 | 18,11 | 18,25 | -1,19% | 423.348,00 |
| 08.01.2024 | 18,58 | 18,60 | 18,18 | 18,47 | -1,40% | 315.635,00 |
| 05.01.2024 | 18,64 | 18,87 | 18,43 | 18,73 | -0,11% | 204.913,00 |
| 04.01.2024 | 18,77 | 19,01 | 18,66 | 18,75 | 0,33% | 423.601,00 |
| 03.01.2024 | 19,36 | 19,43 | 18,46 | 18,69 | -4,82% | 442.652,00 |
| 02.01.2024 | 19,92 | 19,95 | 19,35 | 19,64 | -0,84% | 489.345,00 |
| 29.12.2023 | 20,04 | 20,10 | 19,80 | 19,80 | -0,23% | 87.332,00 |
| 28.12.2023 | 19,89 | 20,00 | 19,65 | 19,85 | 0,46% | 156.757,00 |
| 27.12.2023 | 19,61 | 20,16 | 19,61 | 19,76 | 2,41% | 483.683,00 |
| 22.12.2023 | 19,27 | 19,53 | 19,18 | 19,29 | 0,28% | 112.377,00 |
| 21.12.2023 | 19,07 | 19,40 | 19,03 | 19,24 | 0,63% | 296.975,00 |
| 20.12.2023 | 19,18 | 19,27 | 18,74 | 19,12 | 1,08% | 275.807,00 |
| 19.12.2023 | 18,07 | 18,94 | 18,04 | 18,92 | 3,73% | 521.536,00 |
| 18.12.2023 | 18,32 | 18,53 | 18,09 | 18,24 | -0,23% | 422.064,00 |
| 15.12.2023 | 18,09 | 18,71 | 18,06 | 18,28 | 1,80% | 520.322,00 |
| 14.12.2023 | 17,72 | 18,03 | 17,52 | 17,95 | 7,50% | 644.859,00 |
| 13.12.2023 | 16,56 | 17,21 | 16,52 | 16,70 | -1,52% | 1.090.617,00 |
| 12.12.2023 | 17,99 | 18,09 | 16,89 | 16,96 | -5,20% | 1.151.059,00 |
| 11.12.2023 | 17,59 | 18,61 | 17,49 | 17,89 | 3,95% | 1.211.923,00 |
| 08.12.2023 | 21,38 | 21,47 | 16,74 | 17,21 | -22,63% | 2.642.596,00 |
| 07.12.2023 | 22,09 | 22,64 | 21,84 | 22,25 | 1,16% | 176.575,00 |
| 06.12.2023 | 22,03 | 22,31 | 21,88 | 21,99 | 2,04% | 321.274,00 |
| 05.12.2023 | 21,81 | 21,98 | 21,28 | 21,55 | -3,02% | 478.673,00 |
| 04.12.2023 | 22,75 | 22,89 | 22,07 | 22,22 | -3,43% | 391.423,00 |
| 01.12.2023 | 21,89 | 23,15 | 21,89 | 23,01 | 7,55% | 507.683,00 |
| 30.11.2023 | 21,51 | 21,69 | 21,11 | 21,40 | 0,05% | 411.509,00 |