28,635€
12,94%
Echtzeit-Aktienkurs Anglo American PLC
Bid:
Ask:
Aktienkurse zur Anglo American PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2024 | 25,48 | 29,32 | 25,36 | 28,60 | 12,78% | 11.840,00 |
| 24.04.2024 | 24,47 | 25,85 | 24,47 | 25,36 | 3,49% | 3.220,00 |
| 23.04.2024 | 24,99 | 25,05 | 24,05 | 24,50 | -2,08% | 833,00 |
| 22.04.2024 | 25,46 | 25,71 | 24,63 | 25,02 | -1,73% | 894,00 |
| 19.04.2024 | 25,38 | 25,66 | 24,94 | 25,46 | 0,33% | 2.703,00 |
| 18.04.2024 | 25,51 | 25,74 | 25,28 | 25,38 | -0,51% | 392,00 |
| 17.04.2024 | 24,53 | 25,73 | 24,43 | 25,51 | 4,00% | 2.822,00 |
| 16.04.2024 | 25,22 | 25,22 | 24,37 | 24,53 | -2,64% | 855,00 |
| 15.04.2024 | 25,71 | 26,26 | 25,19 | 25,19 | -1,45% | 2.861,00 |
| 12.04.2024 | 25,47 | 26,28 | 25,42 | 25,56 | 0,37% | 2.375,00 |
| 11.04.2024 | 24,99 | 25,51 | 24,84 | 25,47 | 1,90% | 5.909,00 |
| 10.04.2024 | 25,84 | 25,95 | 24,79 | 24,99 | -3,06% | 299,00 |
| 09.04.2024 | 25,10 | 25,93 | 25,07 | 25,78 | 2,71% | 6.766,00 |
| 08.04.2024 | 24,49 | 25,24 | 24,46 | 25,10 | 2,49% | 2.165,00 |
| 05.04.2024 | 24,41 | 24,66 | 24,22 | 24,49 | 0,45% | 920,00 |
| 04.04.2024 | 24,07 | 24,80 | 23,98 | 24,38 | 1,31% | 887,00 |
| 03.04.2024 | 23,94 | 24,08 | 23,42 | 24,07 | 0,29% | 2.893,00 |
| 02.04.2024 | 23,93 | 24,03 | 23,88 | 24,00 | 4,74% | 1.070,00 |
| 28.03.2024 | 22,64 | 22,91 | 22,41 | 22,91 | 1,10% | 730,00 |
| 27.03.2024 | 22,59 | 22,66 | 22,00 | 22,66 | 0,40% | 800,00 |
| 26.03.2024 | 22,61 | 22,66 | 22,14 | 22,57 | -0,27% | 325,00 |
| 25.03.2024 | 22,71 | 22,91 | 22,46 | 22,63 | -0,44% | 5.850,00 |
| 22.03.2024 | 22,28 | 22,83 | 22,11 | 22,73 | 2,02% | 2.410,00 |
| 21.03.2024 | 21,85 | 22,84 | 21,81 | 22,28 | 2,34% | 3.512,00 |
| 20.03.2024 | 21,28 | 21,82 | 21,17 | 21,77 | 2,30% | 992,00 |
| 19.03.2024 | 21,30 | 21,82 | 21,14 | 21,28 | -0,09% | 1.226,00 |
| 18.03.2024 | 21,79 | 22,13 | 21,26 | 21,30 | -2,11% | 250,00 |
| 15.03.2024 | 21,63 | 21,97 | 21,02 | 21,76 | 0,60% | 566,00 |
| 14.03.2024 | 22,07 | 22,27 | 21,28 | 21,63 | -4,08% | 636,00 |
| 13.03.2024 | 21,98 | 22,89 | 21,64 | 22,55 | 2,59% | 942,00 |
| 12.03.2024 | 21,86 | 22,22 | 21,51 | 21,98 | 0,55% | 2.420,00 |
| 11.03.2024 | 21,65 | 21,86 | 21,21 | 21,86 | 0,97% | 2.040,00 |
| 08.03.2024 | 21,89 | 22,45 | 21,48 | 21,65 | -0,96% | 198,00 |
| 07.03.2024 | 21,04 | 21,88 | 20,97 | 21,86 | 3,80% | 1.197,00 |
| 06.03.2024 | 19,95 | 21,06 | 19,95 | 21,06 | 5,46% | 4.979,00 |
| 05.03.2024 | 20,15 | 20,39 | 19,46 | 19,97 | -1,04% | 1.359,00 |
| 04.03.2024 | 20,75 | 20,81 | 19,91 | 20,18 | -2,65% | 885,00 |
| 01.03.2024 | 20,30 | 21,00 | 20,05 | 20,73 | 2,12% | 580,00 |
| 29.02.2024 | 20,26 | 20,36 | 19,90 | 20,30 | 0,35% | 1.482,00 |
| 28.02.2024 | 20,70 | 20,70 | 19,94 | 20,23 | -2,36% | 469,00 |
| 27.02.2024 | 20,25 | 20,91 | 20,15 | 20,72 | 2,32% | 1.428,00 |
| 26.02.2024 | 21,26 | 21,26 | 19,99 | 20,25 | -4,66% | 1.617,00 |
| 23.02.2024 | 21,04 | 21,35 | 20,76 | 21,24 | 0,95% | 100,00 |
| 22.02.2024 | 20,30 | 21,49 | 20,30 | 21,04 | 3,54% | 2.320,00 |
| 21.02.2024 | 20,36 | 20,55 | 20,04 | 20,32 | -0,20% | 1.172,00 |
| 20.02.2024 | 20,98 | 20,98 | 20,08 | 20,36 | -2,96% | 3.483,00 |
| 19.02.2024 | 21,03 | 21,33 | 20,72 | 20,98 | -0,24% | 288,00 |
| 16.02.2024 | 20,81 | 21,57 | 20,74 | 21,03 | 0,91% | 1.422,00 |
| 15.02.2024 | 20,56 | 20,84 | 20,44 | 20,84 | 1,26% | 792,00 |
| 14.02.2024 | 20,68 | 20,74 | 19,87 | 20,58 | -0,48% | 885,00 |
| 13.02.2024 | 20,56 | 21,02 | 20,41 | 20,68 | 0,58% | 895,00 |
| 12.02.2024 | 20,14 | 20,78 | 20,03 | 20,56 | 2,09% | 426,00 |
| 09.02.2024 | 20,40 | 20,44 | 19,92 | 20,14 | -1,27% | 1.103,00 |
| 08.02.2024 | 20,91 | 21,11 | 20,33 | 20,40 | -2,44% | 2.673,00 |
| 07.02.2024 | 21,74 | 21,76 | 20,60 | 20,91 | -3,82% | 2.210,00 |
| 06.02.2024 | 21,36 | 21,84 | 21,01 | 21,74 | 1,87% | 977,00 |
| 05.02.2024 | 21,60 | 21,64 | 20,97 | 21,34 | -1,39% | 1.148,00 |
| 02.02.2024 | 22,18 | 22,20 | 21,42 | 21,64 | -2,52% | 294,00 |
| 01.02.2024 | 22,15 | 22,37 | 21,82 | 22,20 | 0,45% | 75,00 |
| 31.01.2024 | 22,16 | 22,48 | 21,93 | 22,10 | -0,27% | 375,00 |
| 30.01.2024 | 22,23 | 22,52 | 21,96 | 22,16 | -0,31% | 1.989,00 |
| 29.01.2024 | 22,33 | 22,33 | 21,93 | 22,23 | -0,45% | 1.668,00 |
| 26.01.2024 | 21,28 | 22,41 | 21,15 | 22,33 | 4,93% | 2.054,00 |
| 25.01.2024 | 21,85 | 21,91 | 21,23 | 21,28 | -2,61% | 396,00 |
| 24.01.2024 | 21,18 | 22,11 | 21,18 | 21,85 | 3,02% | 2.664,00 |
| 23.01.2024 | 20,64 | 21,35 | 20,64 | 21,21 | 2,86% | 956,00 |
| 22.01.2024 | 20,80 | 20,91 | 20,43 | 20,62 | -0,96% | 341,00 |
| 19.01.2024 | 21,11 | 21,32 | 20,64 | 20,82 | -1,51% | 590,00 |
| 18.01.2024 | 20,66 | 21,14 | 20,63 | 21,14 | 2,32% | 515,00 |
| 17.01.2024 | 20,82 | 20,93 | 20,22 | 20,66 | -1,62% | 4.283,00 |
| 16.01.2024 | 21,33 | 21,56 | 20,89 | 21,00 | -1,55% | 612,00 |
| 15.01.2024 | 21,66 | 21,76 | 21,08 | 21,33 | -1,34% | 1.910,00 |
| 12.01.2024 | 21,58 | 21,76 | 21,38 | 21,62 | 0,32% | 257,00 |
| 11.01.2024 | 21,44 | 21,89 | 21,23 | 21,55 | 1,03% | 213,00 |
| 10.01.2024 | 21,29 | 21,62 | 20,90 | 21,33 | -0,05% | 338,00 |
| 09.01.2024 | 21,68 | 21,76 | 21,16 | 21,34 | -1,70% | 1.341,00 |
| 08.01.2024 | 21,76 | 21,80 | 21,19 | 21,71 | -0,23% | 1.110,00 |
| 05.01.2024 | 21,68 | 21,96 | 21,44 | 21,76 | 0,09% | 1.939,00 |
| 04.01.2024 | 21,77 | 22,15 | 21,72 | 21,74 | -0,14% | 6.199,00 |
| 03.01.2024 | 22,80 | 22,90 | 21,47 | 21,77 | -4,68% | 3.066,00 |
| 02.01.2024 | 22,80 | 23,42 | 22,40 | 22,84 | 0,26% | 3.420,00 |
| 29.12.2023 | 22,96 | 23,15 | 22,75 | 22,78 | -0,78% | 3.019,00 |
| 28.12.2023 | 22,93 | 23,06 | 22,64 | 22,96 | 0,13% | 5.272,00 |
| 27.12.2023 | 22,36 | 23,28 | 22,36 | 22,93 | 3,15% | 3.870,00 |
| 22.12.2023 | 22,25 | 22,56 | 22,14 | 22,23 | -0,09% | 4.807,00 |
| 21.12.2023 | 22,07 | 22,55 | 21,93 | 22,25 | 1,18% | 505,00 |
| 20.12.2023 | 22,24 | 22,32 | 21,70 | 21,99 | -0,99% | 1.537,00 |
| 19.12.2023 | 21,12 | 22,33 | 20,99 | 22,21 | 5,16% | 2.836,00 |
| 18.12.2023 | 21,51 | 21,59 | 20,89 | 21,12 | -1,54% | 1.939,00 |
| 15.12.2023 | 20,93 | 21,83 | 20,91 | 21,45 | 2,73% | 4.284,00 |
| 14.12.2023 | 19,84 | 20,99 | 19,84 | 20,88 | 5,64% | 8.185,00 |
| 13.12.2023 | 20,06 | 20,06 | 19,39 | 19,77 | -1,47% | 6.799,00 |
| 12.12.2023 | 21,14 | 21,31 | 19,76 | 20,06 | -5,02% | 7.720,00 |
| 11.12.2023 | 21,42 | 21,82 | 20,99 | 21,12 | -1,31% | 4.829,00 |
| 08.12.2023 | 25,98 | 25,98 | 21,23 | 21,40 | -17,50% | 24.495,00 |
| 07.12.2023 | 25,72 | 26,46 | 25,53 | 25,94 | 0,86% | 763,00 |
| 06.12.2023 | 25,33 | 26,14 | 25,33 | 25,72 | 1,54% | 713,00 |
| 05.12.2023 | 26,03 | 26,03 | 24,91 | 25,33 | -2,61% | 1.578,00 |
| 04.12.2023 | 26,54 | 26,76 | 25,79 | 26,01 | -2,11% | 743,00 |
| 01.12.2023 | 24,95 | 26,98 | 24,93 | 26,57 | 6,84% | 1.044,00 |