33,900€
-2,59%
Echtzeit-Aktienkurs ANGLO AMERN PLATIN.RC-,10
Bid:
Ask:
Aktienkurse zur ANGLO AMERN PLATIN.RC-,10 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.04.2024 | 35,60 | 35,60 | 33,00 | 33,50 | -3,74% | 7.310,00 |
| 23.04.2024 | 36,40 | 36,40 | 33,20 | 34,80 | -3,33% | 6.333,00 |
| 22.04.2024 | 37,90 | 37,90 | 35,40 | 36,00 | -6,01% | 2.264,00 |
| 19.04.2024 | 38,20 | 38,30 | 37,10 | 38,30 | 0,26% | 1.619,00 |
| 18.04.2024 | 39,20 | 39,20 | 38,10 | 38,20 | -4,26% | 1.720,00 |
| 17.04.2024 | 38,50 | 40,90 | 38,40 | 39,90 | 3,37% | 3.549,00 |
| 16.04.2024 | 40,20 | 40,20 | 38,60 | 38,60 | -4,93% | 1.494,00 |
| 15.04.2024 | 41,90 | 41,90 | 39,40 | 40,60 | -2,40% | 3.220,00 |
| 12.04.2024 | 41,50 | 43,30 | 41,50 | 41,60 | 1,71% | 5.903,00 |
| 11.04.2024 | 40,30 | 41,20 | 39,60 | 40,90 | 3,81% | 675,00 |
| 10.04.2024 | 40,50 | 41,00 | 38,80 | 39,40 | -1,75% | 7.200,00 |
| 09.04.2024 | 39,50 | 41,80 | 39,40 | 40,10 | 1,52% | 52.257,00 |
| 08.04.2024 | 37,50 | 39,50 | 37,20 | 39,50 | 5,05% | 2.710,00 |
| 05.04.2024 | 38,50 | 38,50 | 37,30 | 37,60 | -2,59% | 937,00 |
| 04.04.2024 | 38,50 | 39,10 | 38,00 | 38,60 | 1,05% | 797,00 |
| 03.04.2024 | 39,00 | 39,00 | 37,00 | 38,20 | 0,00% | 1.010,00 |
| 02.04.2024 | 38,00 | 39,20 | 37,80 | 38,20 | 1,06% | 4.731,00 |
| 28.03.2024 | 36,90 | 37,80 | 36,60 | 37,80 | 2,72% | 461,00 |
| 27.03.2024 | 37,70 | 37,70 | 36,80 | 36,80 | -3,66% | 468,00 |
| 26.03.2024 | 37,80 | 39,40 | 37,70 | 38,20 | -0,78% | 3.362,00 |
| 25.03.2024 | 38,20 | 39,20 | 37,20 | 38,50 | 0,26% | 2.101,00 |
| 22.03.2024 | 36,60 | 39,10 | 36,60 | 38,40 | 4,63% | 1.726,00 |
| 21.03.2024 | 36,50 | 37,30 | 36,10 | 36,70 | 1,10% | 1.279,00 |
| 20.03.2024 | 34,40 | 36,30 | 34,10 | 36,30 | 8,68% | 1.797,00 |
| 19.03.2024 | 34,00 | 34,00 | 33,30 | 33,40 | -2,34% | 483,00 |
| 18.03.2024 | 35,90 | 36,00 | 33,50 | 34,20 | -7,32% | 1.063,00 |
| 15.03.2024 | 37,00 | 37,70 | 36,00 | 36,90 | -1,86% | 2.821,00 |
| 14.03.2024 | 38,10 | 38,10 | 36,60 | 37,60 | -3,84% | 896,00 |
| 13.03.2024 | 35,90 | 39,10 | 35,90 | 39,10 | 7,12% | 601,00 |
| 12.03.2024 | 36,80 | 37,20 | 35,90 | 36,50 | -0,82% | 819,00 |
| 11.03.2024 | 36,60 | 36,80 | 36,00 | 36,80 | 0,00% | 554,00 |
| 08.03.2024 | 36,20 | 36,80 | 36,10 | 36,80 | 4,84% | 505,00 |
| 07.03.2024 | 34,60 | 35,60 | 34,60 | 35,10 | 1,45% | 775,00 |
| 06.03.2024 | 33,40 | 34,60 | 32,60 | 34,60 | 5,17% | 1.733,00 |
| 05.03.2024 | 33,00 | 34,10 | 32,70 | 32,90 | -4,08% | 1.595,00 |
| 04.03.2024 | 35,90 | 35,90 | 34,10 | 34,30 | -2,56% | 2.051,00 |
| 01.03.2024 | 36,00 | 36,20 | 35,20 | 35,20 | -1,95% | 269,00 |
| 29.02.2024 | 35,10 | 36,00 | 35,10 | 35,90 | 2,28% | 1.322,00 |
| 28.02.2024 | 35,10 | 35,40 | 35,10 | 35,10 | 0,29% | 907,00 |
| 27.02.2024 | 34,70 | 35,50 | 34,50 | 35,00 | 0,57% | 1.570,00 |
| 26.02.2024 | 35,10 | 35,10 | 34,80 | 34,80 | 0,29% | 370,00 |
| 23.02.2024 | 34,90 | 34,90 | 34,70 | 34,70 | 0,00% | 21,00 |
| 22.02.2024 | 33,10 | 34,70 | 33,10 | 34,70 | 4,52% | 180,00 |
| 21.02.2024 | 35,40 | 35,40 | 33,20 | 33,20 | -7,26% | 867,00 |
| 20.02.2024 | 35,50 | 35,80 | 34,20 | 35,80 | 1,13% | 2.991,00 |
| 19.02.2024 | 35,80 | 36,30 | 35,30 | 35,40 | -5,09% | 672,00 |
| 16.02.2024 | 36,10 | 37,40 | 36,00 | 37,30 | 4,19% | 2.452,00 |
| 15.02.2024 | 35,90 | 35,90 | 34,80 | 35,80 | 3,47% | 1.455,00 |
| 14.02.2024 | 33,90 | 34,60 | 33,40 | 34,60 | 0,58% | 3.750,00 |
| 13.02.2024 | 34,00 | 35,00 | 33,50 | 34,40 | 2,69% | 1.140,00 |
| 12.02.2024 | 33,80 | 34,00 | 32,80 | 33,50 | -1,18% | 1.950,00 |
| 09.02.2024 | 34,50 | 34,50 | 33,40 | 33,90 | -2,31% | 7.562,00 |
| 08.02.2024 | 37,10 | 37,10 | 34,50 | 34,70 | -7,22% | 3.623,00 |
| 07.02.2024 | 38,50 | 38,50 | 37,30 | 37,40 | -3,61% | 699,00 |
| 06.02.2024 | 38,90 | 38,90 | 38,70 | 38,80 | 0,52% | 205,00 |
| 05.02.2024 | 38,60 | 39,00 | 37,60 | 38,60 | -0,52% | 999,00 |
| 02.02.2024 | 40,40 | 40,50 | 38,80 | 38,80 | -4,20% | 396,00 |
| 01.02.2024 | 38,40 | 40,50 | 38,40 | 40,50 | 2,79% | 406,00 |
| 31.01.2024 | 39,40 | 39,50 | 39,40 | 39,40 | 0,00% | 60,00 |
| 30.01.2024 | 40,50 | 40,90 | 39,40 | 39,40 | -1,99% | 905,00 |
| 29.01.2024 | 41,50 | 41,50 | 39,70 | 40,20 | -1,23% | 1.202,00 |
| 26.01.2024 | 40,40 | 40,70 | 40,40 | 40,70 | -1,93% | 125,00 |
| 25.01.2024 | 40,80 | 41,50 | 40,00 | 41,50 | 1,47% | 466,00 |
| 24.01.2024 | 40,00 | 41,00 | 39,90 | 40,90 | 3,81% | 1.304,00 |
| 23.01.2024 | 39,90 | 39,90 | 38,90 | 39,40 | 0,77% | 130,00 |
| 22.01.2024 | 38,80 | 39,10 | 38,40 | 39,10 | 0,26% | 99,00 |
| 19.01.2024 | 40,40 | 40,60 | 38,80 | 39,00 | 0,00% | 617,00 |
| 18.01.2024 | 39,60 | 39,60 | 39,00 | 39,00 | 1,04% | 313,00 |
| 17.01.2024 | 39,90 | 40,00 | 38,50 | 38,60 | -4,69% | 1.365,00 |
| 16.01.2024 | 40,80 | 41,10 | 40,50 | 40,50 | -4,03% | 175,00 |
| 15.01.2024 | 42,90 | 43,30 | 42,20 | 42,20 | -0,71% | 575,00 |
| 12.01.2024 | 41,30 | 43,10 | 40,90 | 42,50 | 2,66% | 457,00 |
| 11.01.2024 | 42,10 | 43,10 | 40,90 | 41,40 | 0,00% | 732,00 |
| 10.01.2024 | 41,00 | 42,10 | 41,00 | 41,40 | -0,48% | 464,00 |
| 09.01.2024 | 42,30 | 42,50 | 41,60 | 41,60 | -1,42% | 280,00 |
| 08.01.2024 | 42,70 | 42,70 | 41,40 | 42,20 | -1,17% | 1.840,00 |
| 05.01.2024 | 42,20 | 42,90 | 42,00 | 42,70 | 2,40% | 656,00 |
| 04.01.2024 | 43,70 | 43,70 | 41,50 | 41,70 | -4,58% | 1.471,00 |
| 03.01.2024 | 46,00 | 46,00 | 42,80 | 43,70 | -6,82% | 2.157,00 |
| 02.01.2024 | 47,60 | 47,60 | 45,80 | 46,90 | -0,21% | 2.145,00 |
| 29.12.2023 | 46,50 | 47,00 | 46,50 | 47,00 | 2,40% | 90,00 |
| 28.12.2023 | 48,10 | 48,10 | 45,50 | 45,90 | -3,37% | 1.464,00 |
| 27.12.2023 | 46,60 | 48,10 | 46,30 | 47,50 | 6,26% | 1.389,00 |
| 22.12.2023 | 44,80 | 46,40 | 44,70 | 44,70 | -0,45% | 2.843,00 |
| 21.12.2023 | 45,10 | 45,70 | 44,50 | 44,90 | -0,22% | 291,00 |
| 20.12.2023 | 46,10 | 46,40 | 44,90 | 45,00 | -1,10% | 2.057,00 |
| 19.12.2023 | 42,70 | 45,60 | 42,70 | 45,50 | 4,84% | 1.607,00 |
| 18.12.2023 | 42,90 | 43,40 | 41,00 | 43,40 | 4,58% | 940,00 |
| 15.12.2023 | 41,90 | 42,00 | 41,40 | 41,50 | -0,72% | 1.256,00 |
| 14.12.2023 | 39,00 | 42,00 | 38,50 | 41,80 | 12,97% | 8.158,00 |
| 13.12.2023 | 37,20 | 37,20 | 35,60 | 37,00 | -2,12% | 460,00 |
| 12.12.2023 | 38,00 | 38,30 | 37,80 | 37,80 | 1,89% | 337,00 |
| 11.12.2023 | 36,90 | 37,40 | 36,90 | 37,10 | 1,64% | 560,00 |
| 08.12.2023 | 38,10 | 38,90 | 36,50 | 36,50 | -4,20% | 2.131,00 |
| 07.12.2023 | 37,40 | 38,40 | 36,70 | 38,10 | 5,25% | 529,00 |
| 06.12.2023 | 37,80 | 37,80 | 35,90 | 36,20 | 1,40% | 516,00 |
| 05.12.2023 | 35,50 | 36,00 | 35,10 | 35,70 | 2,00% | 1.626,00 |
| 04.12.2023 | 38,90 | 38,90 | 34,60 | 35,00 | -7,41% | 2.466,00 |
| 01.12.2023 | 37,50 | 39,70 | 37,00 | 37,80 | -2,33% | 846,00 |
| 30.11.2023 | 38,00 | 39,00 | 37,80 | 38,70 | 1,31% | 201,00 |