Börse:
112,550€
1,03%
Echtzeit-Aktienkurs Anglo American Platinum Ltd.
Bid:
110,600€
Ask:
114,500€
Aktienkurse zur Anglo American Platinum Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.03.2021 | 109,55 | 113,20 | 108,70 | 112,05 | 3,65% | 1.235,00 |
| 04.03.2021 | 108,60 | 110,90 | 108,10 | 108,10 | -1,73% | 997,00 |
| 03.03.2021 | 109,90 | 112,80 | 108,50 | 110,00 | 0,09% | 2.561,00 |
| 02.03.2021 | 104,00 | 109,90 | 101,70 | 109,90 | 2,61% | 2.988,00 |
| 01.03.2021 | 104,00 | 107,10 | 101,10 | 107,10 | 6,25% | 1.951,00 |
| 26.02.2021 | 100,30 | 101,10 | 97,55 | 100,80 | -5,17% | 1.250,00 |
| 25.02.2021 | 103,00 | 108,90 | 100,60 | 106,30 | 3,20% | 2.384,00 |
| 24.02.2021 | 101,40 | 103,10 | 99,55 | 103,00 | -1,15% | 551,00 |
| 23.02.2021 | 100,00 | 104,20 | 96,70 | 104,20 | 4,20% | 1.943,00 |
| 22.02.2021 | 99,35 | 100,50 | 98,45 | 100,00 | 1,06% | 737,00 |
| 19.02.2021 | 96,00 | 98,95 | 96,00 | 98,95 | 0,51% | 1.317,00 |
| 18.02.2021 | 97,85 | 99,50 | 96,00 | 98,45 | 3,74% | 1.223,00 |
| 17.02.2021 | 97,95 | 99,80 | 94,35 | 94,90 | -5,05% | 1.326,00 |
| 16.02.2021 | 99,35 | 102,80 | 96,90 | 99,95 | 0,60% | 2.501,00 |
| 15.02.2021 | 96,85 | 99,40 | 95,95 | 99,35 | 4,25% | 1.691,00 |
| 12.02.2021 | 94,70 | 95,30 | 91,20 | 95,30 | 1,93% | 743,00 |
| 11.02.2021 | 95,60 | 99,90 | 91,65 | 93,50 | 1,36% | 941,00 |
| 10.02.2021 | 92,40 | 96,10 | 90,75 | 92,25 | -0,22% | 2.476,00 |
| 09.02.2021 | 90,95 | 94,50 | 89,75 | 92,45 | -0,80% | 2.660,00 |
| 08.02.2021 | 89,40 | 93,20 | 88,35 | 93,20 | 6,51% | 2.812,00 |
| 05.02.2021 | 86,55 | 88,00 | 85,50 | 87,50 | 3,43% | 1.131,00 |
| 04.02.2021 | 84,75 | 86,70 | 83,05 | 84,60 | -2,20% | 860,00 |
| 03.02.2021 | 81,85 | 86,95 | 81,80 | 86,50 | 1,76% | 227,00 |
| 02.02.2021 | 86,50 | 86,55 | 83,55 | 85,00 | -4,44% | 489,00 |
| 01.02.2021 | 84,15 | 89,00 | 82,85 | 88,95 | 7,17% | 1.455,00 |
| 29.01.2021 | 86,30 | 87,95 | 83,00 | 83,00 | -6,37% | 2.119,00 |
| 28.01.2021 | 81,05 | 88,65 | 80,85 | 88,65 | 5,10% | 597,00 |
| 27.01.2021 | 86,75 | 86,75 | 80,00 | 84,35 | -1,86% | 1.785,00 |
| 26.01.2021 | 84,25 | 85,95 | 84,25 | 85,95 | 2,93% | 670,00 |
| 25.01.2021 | 87,45 | 87,45 | 83,00 | 83,50 | -4,73% | 1.047,00 |
| 22.01.2021 | 88,95 | 89,50 | 85,65 | 87,65 | -2,56% | 415,00 |
| 21.01.2021 | 86,60 | 90,95 | 86,05 | 89,95 | 5,14% | 1.492,00 |
| 20.01.2021 | 84,85 | 85,90 | 83,10 | 85,55 | 0,82% | 612,00 |
| 19.01.2021 | 83,70 | 86,20 | 83,70 | 84,85 | 1,43% | 764,00 |
| 18.01.2021 | 81,85 | 83,80 | 81,85 | 83,65 | 1,27% | 516,00 |
| 15.01.2021 | 79,30 | 84,00 | 79,30 | 82,60 | -2,82% | 1.394,00 |
| 14.01.2021 | 83,40 | 85,00 | 82,50 | 85,00 | 1,86% | 1.339,00 |
| 13.01.2021 | 80,20 | 83,45 | 79,15 | 83,45 | 4,44% | 819,00 |
| 12.01.2021 | 80,55 | 80,55 | 77,80 | 79,90 | 1,40% | 580,00 |
| 11.01.2021 | 77,35 | 79,30 | 76,90 | 78,80 | -0,19% | 416,00 |
| 08.01.2021 | 79,50 | 81,80 | 77,10 | 78,95 | -1,13% | 2.588,00 |
| 07.01.2021 | 81,55 | 81,80 | 79,00 | 79,85 | 0,19% | 356,00 |
| 06.01.2021 | 81,35 | 81,35 | 78,15 | 79,70 | -1,48% | 379,00 |
| 05.01.2021 | 83,35 | 83,95 | 78,00 | 80,90 | -2,88% | 1.006,00 |
| 04.01.2021 | 80,10 | 84,85 | 80,10 | 83,30 | 5,44% | 1.998,00 |
| 30.12.2020 | 79,25 | 79,60 | 78,15 | 79,00 | 1,28% | 362,00 |
| 29.12.2020 | 76,85 | 79,00 | 75,85 | 78,00 | 1,43% | 674,00 |
| 28.12.2020 | 74,95 | 79,55 | 74,95 | 76,90 | 2,53% | 1.140,00 |
| 23.12.2020 | 74,95 | 75,00 | 74,95 | 75,00 | -0,13% | 219,00 |
| 22.12.2020 | 71,50 | 75,10 | 71,00 | 75,10 | 3,44% | 1.742,00 |
| 21.12.2020 | 76,35 | 76,35 | 71,05 | 72,60 | -6,92% | 2.954,00 |
| 18.12.2020 | 76,50 | 78,70 | 76,25 | 78,00 | 3,45% | 2.018,00 |
| 17.12.2020 | 71,65 | 76,95 | 71,65 | 75,40 | 3,01% | 2.115,00 |
| 16.12.2020 | 71,80 | 73,20 | 70,05 | 73,20 | 3,98% | 100,00 |
| 15.12.2020 | 71,95 | 73,10 | 70,00 | 70,40 | -3,10% | 2.470,00 |
| 14.12.2020 | 71,60 | 73,55 | 70,70 | 72,65 | 3,79% | 1.439,00 |
| 11.12.2020 | 68,75 | 72,00 | 68,75 | 70,00 | 4,71% | 1.593,00 |
| 10.12.2020 | 68,65 | 68,75 | 66,85 | 66,85 | -3,05% | 290,00 |
| 09.12.2020 | 68,00 | 68,95 | 66,75 | 68,95 | 1,47% | 3.380,00 |
| 08.12.2020 | 68,85 | 68,85 | 67,95 | 67,95 | -1,45% | 805,00 |
| 07.12.2020 | 65,45 | 69,00 | 64,35 | 68,95 | 4,79% | 2.579,00 |
| 04.12.2020 | 67,30 | 67,30 | 63,40 | 65,80 | -2,52% | 2.739,00 |
| 03.12.2020 | 66,50 | 67,95 | 66,00 | 67,50 | 0,75% | 297,00 |
| 02.12.2020 | 62,00 | 67,10 | 61,60 | 67,00 | 9,03% | 489,00 |
| 01.12.2020 | 61,45 | 61,55 | 60,45 | 61,45 | -1,05% | 270,00 |
| 30.11.2020 | 62,00 | 62,35 | 60,50 | 62,10 | -4,24% | 656,00 |
| 27.11.2020 | 64,80 | 64,85 | 62,80 | 64,85 | 1,33% | 60,00 |
| 26.11.2020 | 64,25 | 65,80 | 63,20 | 64,00 | 10,06% | 850,00 |
| 25.11.2020 | 62,30 | 62,30 | 58,15 | 58,15 | -5,83% | 827,00 |
| 24.11.2020 | 61,10 | 62,10 | 60,60 | 61,75 | 1,23% | 548,00 |
| 23.11.2020 | 62,65 | 63,25 | 61,00 | 61,00 | -0,25% | 135,00 |
| 20.11.2020 | 64,50 | 64,50 | 61,15 | 61,15 | -5,27% | 270,00 |
| 19.11.2020 | 63,60 | 65,75 | 63,60 | 64,55 | 3,78% | 317,00 |
| 18.11.2020 | 63,85 | 63,85 | 62,20 | 62,20 | 0,65% | 165,00 |
| 17.11.2020 | 60,55 | 61,80 | 60,55 | 61,80 | -5,65% | 310,00 |
| 16.11.2020 | 60,70 | 65,50 | 60,70 | 65,50 | 7,73% | 490,00 |
| 13.11.2020 | 59,00 | 60,80 | 59,00 | 60,80 | 2,27% | 149,00 |
| 12.11.2020 | 61,35 | 61,35 | 58,35 | 59,45 | -3,33% | 805,00 |
| 11.11.2020 | 61,00 | 61,50 | 60,00 | 61,50 | 0,65% | 460,00 |
| 10.11.2020 | 62,25 | 62,40 | 60,20 | 61,10 | -4,68% | 607,00 |
| 09.11.2020 | 62,05 | 65,35 | 61,55 | 64,10 | 2,81% | 888,00 |
| 06.11.2020 | 61,20 | 62,35 | 59,70 | 62,35 | 2,97% | 112,00 |
| 05.11.2020 | 60,00 | 62,35 | 57,95 | 60,55 | -3,27% | 944,00 |
| 04.11.2020 | 61,00 | 63,00 | 58,80 | 62,60 | 1,95% | 766,00 |
| 03.11.2020 | 59,80 | 61,40 | 59,55 | 61,40 | 4,87% | 1.705,00 |
| 02.11.2020 | 56,20 | 58,55 | 55,45 | 58,55 | 3,54% | 685,00 |
| 30.10.2020 | 55,85 | 57,00 | 55,45 | 56,55 | -2,50% | 2.774,00 |
| 29.10.2020 | 59,25 | 59,25 | 56,50 | 58,00 | 3,48% | 845,00 |
| 28.10.2020 | 63,15 | 63,15 | 56,05 | 56,05 | -13,03% | 1.769,00 |
| 27.10.2020 | 63,40 | 65,10 | 62,75 | 64,45 | 0,70% | 2.059,00 |
| 26.10.2020 | 68,00 | 68,00 | 60,05 | 64,00 | -4,05% | 2.952,00 |
| 23.10.2020 | 69,85 | 69,85 | 66,70 | 66,70 | -4,10% | 61,00 |
| 22.10.2020 | 71,20 | 71,20 | 68,00 | 69,55 | 0,07% | 702,00 |
| 21.10.2020 | 70,00 | 71,75 | 69,50 | 69,50 | -1,00% | 151,00 |
| 20.10.2020 | 69,60 | 71,50 | 69,60 | 70,20 | -0,64% | 1.650,00 |
| 19.10.2020 | 70,75 | 71,00 | 68,70 | 70,65 | -0,42% | 959,00 |
| 16.10.2020 | 67,80 | 70,95 | 67,00 | 70,95 | 8,32% | 2.149,00 |
| 15.10.2020 | 65,10 | 66,95 | 64,25 | 65,50 | 0,08% | 6.820,00 |
| 14.10.2020 | 65,70 | 66,85 | 65,45 | 65,45 | 3,56% | 280,00 |
| 13.10.2020 | 65,70 | 65,70 | 63,20 | 63,20 | -0,94% | 35,00 |