Börse:
30,525€
2,10%
Echtzeit-Aktienkurs Anglo American PLC
Bid:
30,215€
Ask:
30,835€
Aktienkurse zur Anglo American PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.01.2021 | 29,94 | 30,53 | 29,34 | 30,53 | 2,10% | 249,00 |
| 15.01.2021 | 31,28 | 31,34 | 29,55 | 29,90 | -4,91% | 100,00 |
| 14.01.2021 | 30,79 | 31,73 | 30,76 | 31,44 | 2,58% | 200,00 |
| 13.01.2021 | 30,97 | 31,12 | 17,38 | 30,65 | -0,78% | 40,00 |
| 12.01.2021 | 30,77 | 31,26 | 30,19 | 30,89 | 0,63% | 75,00 |
| 11.01.2021 | 31,30 | 31,39 | 30,28 | 30,70 | -2,07% | 103,00 |
| 08.01.2021 | 31,68 | 31,81 | 31,08 | 31,35 | -0,37% | 320,00 |
| 07.01.2021 | 30,81 | 31,52 | 30,31 | 31,47 | 2,58% | 571,00 |
| 06.01.2021 | 29,00 | 30,84 | 28,85 | 30,68 | 4,87% | 961,00 |
| 05.01.2021 | 28,64 | 29,25 | 28,15 | 29,25 | 2,27% | 345,00 |
| 04.01.2021 | 27,62 | 28,83 | 27,62 | 28,60 | 5,23% | 1.302,00 |
| 30.12.2020 | 27,28 | 27,38 | 27,11 | 27,18 | -0,27% | 245,00 |
| 29.12.2020 | 26,90 | 27,66 | 26,63 | 27,25 | 0,94% | 1.000,00 |
| 28.12.2020 | 27,15 | 27,89 | 26,35 | 27,00 | -0,91% | - |
| 23.12.2020 | 26,39 | 27,35 | 26,38 | 27,25 | 3,22% | 125,00 |
| 22.12.2020 | 26,15 | 26,71 | 26,14 | 26,40 | -0,40% | 35,00 |
| 21.12.2020 | 26,56 | 26,84 | 25,90 | 26,50 | -0,68% | 140,00 |
| 18.12.2020 | 27,54 | 27,68 | 26,65 | 26,68 | -3,25% | - |
| 17.12.2020 | 27,39 | 28,00 | 27,39 | 27,58 | 1,73% | 670,00 |
| 16.12.2020 | 27,19 | 27,98 | 27,03 | 27,11 | -0,31% | 30,00 |
| 15.12.2020 | 26,00 | 27,25 | 26,00 | 27,20 | 4,21% | 209,00 |
| 14.12.2020 | 27,01 | 27,17 | 15,23 | 26,10 | -2,26% | 630,00 |
| 11.12.2020 | 27,57 | 27,60 | 26,60 | 26,70 | -2,98% | 255,00 |
| 10.12.2020 | 27,66 | 27,78 | 27,25 | 27,52 | -0,94% | 900,00 |
| 09.12.2020 | 27,92 | 28,34 | 27,63 | 27,78 | -0,18% | 280,00 |
| 08.12.2020 | 28,13 | 28,21 | 27,69 | 27,83 | -1,49% | 200,00 |
| 07.12.2020 | 28,25 | 28,25 | 27,65 | 28,25 | 0,04% | 1.975,00 |
| 04.12.2020 | 27,63 | 28,25 | 27,31 | 28,24 | 2,43% | 437,00 |
| 03.12.2020 | 26,35 | 27,95 | 26,31 | 27,57 | 5,02% | 650,00 |
| 02.12.2020 | 25,78 | 26,31 | 25,38 | 26,25 | 1,55% | 4.063,00 |
| 01.12.2020 | 25,34 | 26,04 | 25,21 | 25,85 | 2,93% | 5.310,00 |
| 30.11.2020 | 24,47 | 25,60 | 24,30 | 25,12 | 1,59% | 201,00 |
| 27.11.2020 | 25,48 | 25,48 | 24,72 | 24,72 | -2,67% | 492,00 |
| 26.11.2020 | 25,50 | 26,00 | 25,08 | 25,40 | -0,45% | 2.339,00 |
| 25.11.2020 | 25,96 | 25,99 | 25,48 | 25,52 | -1,87% | 120,00 |
| 24.11.2020 | 24,93 | 26,15 | 24,89 | 26,00 | 4,94% | 1.350,00 |
| 23.11.2020 | 24,08 | 24,85 | 24,08 | 24,78 | 3,41% | 449,00 |
| 20.11.2020 | 23,53 | 24,20 | 23,50 | 23,96 | 0,40% | 1.000,00 |
| 19.11.2020 | 24,24 | 24,26 | 23,64 | 23,87 | -1,86% | 500,00 |
| 18.11.2020 | 23,82 | 24,41 | 23,80 | 24,32 | 1,68% | 170,00 |
| 17.11.2020 | 23,95 | 24,21 | 23,68 | 23,92 | -0,18% | - |
| 16.11.2020 | 23,74 | 24,32 | 23,64 | 23,96 | 1,71% | 1.010,00 |
| 13.11.2020 | 23,12 | 23,61 | 23,02 | 23,56 | 2,01% | 50,00 |
| 12.11.2020 | 23,62 | 23,76 | 23,03 | 23,09 | -2,82% | 2.658,00 |
| 11.11.2020 | 23,63 | 23,96 | 23,45 | 23,76 | 0,70% | - |
| 10.11.2020 | 22,93 | 23,64 | 13,80 | 23,60 | 2,84% | - |
| 09.11.2020 | 21,82 | 23,11 | 21,75 | 22,94 | 9,47% | 470,00 |
| 06.11.2020 | 20,61 | 21,32 | 20,61 | 20,96 | 1,28% | - |
| 05.11.2020 | 20,55 | 20,91 | 19,97 | 20,69 | 0,60% | - |
| 04.11.2020 | 21,03 | 21,07 | 20,14 | 20,57 | -2,16% | - |
| 03.11.2020 | 20,12 | 21,13 | 20,11 | 21,03 | 5,02% | 745,00 |
| 02.11.2020 | 20,15 | 20,47 | 19,92 | 20,02 | -1,32% | 130,00 |
| 30.10.2020 | 19,67 | 20,30 | 19,67 | 20,29 | 2,95% | - |
| 29.10.2020 | 19,86 | 20,18 | 19,58 | 19,71 | 0,31% | - |
| 28.10.2020 | 20,50 | 20,74 | 19,65 | 19,65 | -4,31% | 366,00 |
| 27.10.2020 | 21,68 | 21,70 | 20,53 | 20,53 | -5,07% | 485,00 |
| 26.10.2020 | 21,77 | 21,78 | 21,38 | 21,63 | -1,47% | - |
| 23.10.2020 | 21,77 | 22,14 | 21,61 | 21,95 | 0,77% | 120,00 |
| 22.10.2020 | 21,53 | 21,94 | 21,50 | 21,78 | 0,67% | - |
| 21.10.2020 | 21,82 | 21,96 | 21,46 | 21,64 | -0,41% | - |
| 20.10.2020 | 21,58 | 21,86 | 21,34 | 21,73 | 0,78% | 100,00 |
| 19.10.2020 | 21,63 | 21,89 | 21,52 | 21,56 | 0,08% | - |
| 16.10.2020 | 21,26 | 21,72 | 21,23 | 21,54 | 1,27% | - |
| 15.10.2020 | 21,52 | 21,52 | 20,98 | 21,27 | -1,56% | - |
| 14.10.2020 | 21,27 | 21,71 | 21,23 | 21,61 | 1,62% | - |
| 13.10.2020 | 21,50 | 21,73 | 21,19 | 21,27 | -0,99% | - |
| 12.10.2020 | 21,73 | 21,73 | 21,39 | 21,48 | -0,61% | 225,00 |
| 09.10.2020 | 21,00 | 21,76 | 20,94 | 21,61 | 3,27% | 6.600,00 |
| 08.10.2020 | 21,10 | 21,15 | 20,64 | 20,93 | -0,50% | - |
| 07.10.2020 | 20,46 | 21,06 | 20,44 | 21,03 | 3,38% | 20,00 |
| 06.10.2020 | 20,82 | 20,82 | 20,29 | 20,34 | -2,29% | - |
| 05.10.2020 | 20,80 | 20,98 | 20,67 | 20,82 | 0,66% | - |
| 02.10.2020 | 20,35 | 20,80 | 20,31 | 20,68 | 0,36% | - |
| 01.10.2020 | 20,88 | 21,15 | 20,50 | 20,61 | -0,57% | 50,00 |
| 30.09.2020 | 20,30 | 20,90 | 20,24 | 20,73 | 1,16% | - |
| 29.09.2020 | 20,44 | 20,58 | 20,18 | 20,49 | 0,79% | 60,00 |
| 28.09.2020 | 20,47 | 20,64 | 20,25 | 20,33 | 0,00% | 50,00 |
| 25.09.2020 | 20,00 | 20,37 | 19,74 | 20,33 | 2,12% | 10,00 |
| 24.09.2020 | 19,71 | 20,11 | 19,69 | 19,91 | -0,12% | - |
| 23.09.2020 | 20,32 | 20,54 | 19,91 | 19,93 | -1,42% | - |
| 22.09.2020 | 20,81 | 20,86 | 20,01 | 20,22 | -3,09% | - |
| 21.09.2020 | 21,65 | 21,67 | 20,29 | 20,86 | -3,83% | 10,00 |
| 18.09.2020 | 21,62 | 21,99 | 21,55 | 21,69 | 0,22% | 200,00 |
| 17.09.2020 | 21,40 | 21,81 | 21,21 | 21,65 | 0,39% | - |
| 16.09.2020 | 21,52 | 21,91 | 21,36 | 21,56 | 0,28% | 228,00 |
| 15.09.2020 | 21,23 | 21,80 | 21,18 | 21,50 | 1,38% | 200,00 |
| 14.09.2020 | 21,18 | 21,60 | 12,60 | 21,21 | 1,16% | 110,00 |
| 11.09.2020 | 20,37 | 21,27 | 20,29 | 20,97 | 3,75% | 126,00 |
| 10.09.2020 | 20,73 | 20,86 | 19,98 | 20,21 | -2,39% | 300,00 |
| 09.09.2020 | 20,51 | 20,89 | 20,36 | 20,70 | 0,88% | 50,00 |
| 08.09.2020 | 20,91 | 21,01 | 20,36 | 20,52 | -1,82% | - |
| 07.09.2020 | 20,74 | 20,98 | 20,67 | 20,90 | 0,36% | - |
| 04.09.2020 | 19,91 | 20,99 | 19,71 | 20,83 | 4,63% | 94,00 |
| 03.09.2020 | 21,06 | 21,09 | 19,72 | 19,91 | -5,56% | 150,00 |
| 02.09.2020 | 21,09 | 21,40 | 20,83 | 21,08 | 0,40% | 10,00 |
| 01.09.2020 | 20,55 | 21,05 | 20,53 | 20,99 | 3,02% | - |
| 31.08.2020 | 20,75 | 20,76 | 19,45 | 20,38 | -1,66% | - |
| 28.08.2020 | 20,45 | 20,75 | 20,18 | 20,72 | 1,99% | - |
| 27.08.2020 | 20,69 | 20,84 | 20,22 | 20,32 | -2,03% | 250,00 |
| 26.08.2020 | 20,61 | 20,76 | 12,40 | 20,74 | 0,45% | 550,00 |