Börse:
36,400€
-0,27%
Echtzeit-Aktienkurs Anglo American PLC
Bid:
36,200€
Ask:
36,600€
Aktienkurse zur Anglo American PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.04.2021 | 36,60 | 37,20 | 36,30 | 36,50 | 0,00% | 552,00 |
| 14.04.2021 | 35,50 | 36,80 | 35,40 | 36,50 | 2,82% | 2.570,00 |
| 13.04.2021 | 35,60 | 35,70 | 35,20 | 35,50 | 0,28% | - |
| 12.04.2021 | 36,30 | 36,40 | 35,00 | 35,40 | -3,28% | 1.271,00 |
| 09.04.2021 | 36,60 | 36,90 | 35,20 | 36,60 | 0,00% | 590,00 |
| 08.04.2021 | 35,30 | 36,60 | 35,20 | 36,60 | 3,68% | 294,00 |
| 07.04.2021 | 35,40 | 35,40 | 34,60 | 35,30 | 0,28% | 65,00 |
| 06.04.2021 | 35,20 | 35,80 | 35,00 | 35,20 | 0,57% | 1.710,00 |
| 01.04.2021 | 33,70 | 35,10 | 33,70 | 35,00 | 3,63% | 100,00 |
| 31.03.2021 | 34,09 | 34,32 | 33,44 | 33,77 | -1,07% | 134,00 |
| 30.03.2021 | 33,28 | 34,97 | 33,11 | 34,14 | 2,73% | 652,00 |
| 29.03.2021 | 33,20 | 33,76 | 32,78 | 33,23 | -0,66% | 121,00 |
| 26.03.2021 | 32,22 | 33,59 | 32,20 | 33,45 | 4,01% | 472,00 |
| 25.03.2021 | 32,63 | 32,63 | 31,38 | 32,16 | -1,21% | 100,00 |
| 24.03.2021 | 31,60 | 32,61 | 31,36 | 32,56 | 2,87% | 160,00 |
| 23.03.2021 | 32,52 | 32,60 | 31,63 | 31,65 | -3,20% | 320,00 |
| 22.03.2021 | 32,91 | 33,28 | 32,32 | 32,69 | -1,05% | 195,00 |
| 19.03.2021 | 33,44 | 33,86 | 32,51 | 33,04 | -1,16% | 100,00 |
| 18.03.2021 | 33,55 | 34,15 | 33,41 | 33,43 | -1,63% | 2.940,00 |
| 17.03.2021 | 35,18 | 35,20 | 33,87 | 33,98 | -3,55% | 521,00 |
| 16.03.2021 | 35,63 | 35,63 | 33,93 | 35,23 | -1,06% | 108,00 |
| 15.03.2021 | 35,50 | 35,89 | 34,65 | 35,61 | 0,17% | 588,00 |
| 12.03.2021 | 34,63 | 35,63 | 34,63 | 35,55 | 2,60% | - |
| 11.03.2021 | 34,03 | 35,24 | 34,00 | 34,65 | 2,13% | 120,00 |
| 10.03.2021 | 33,92 | 34,25 | 33,30 | 33,93 | -0,42% | 2.680,00 |
| 09.03.2021 | 35,36 | 35,41 | 33,40 | 34,07 | -3,40% | - |
| 08.03.2021 | 34,37 | 35,52 | 34,11 | 35,27 | 2,01% | 800,00 |
| 05.03.2021 | 33,12 | 34,88 | 33,02 | 34,57 | 4,40% | 2.222,00 |
| 04.03.2021 | 34,29 | 34,40 | 33,04 | 33,11 | -3,42% | 511,00 |
| 03.03.2021 | 34,97 | 35,30 | 33,84 | 34,29 | -1,57% | 2.538,00 |
| 02.03.2021 | 33,75 | 34,91 | 33,36 | 34,83 | 2,80% | 660,00 |
| 01.03.2021 | 32,78 | 33,98 | 32,78 | 33,89 | 5,13% | 195,00 |
| 26.02.2021 | 34,36 | 34,40 | 31,06 | 32,23 | -5,99% | 1.180,00 |
| 25.02.2021 | 34,29 | 35,04 | 34,05 | 34,28 | 0,98% | 505,00 |
| 24.02.2021 | 32,66 | 33,96 | 32,64 | 33,95 | 3,98% | 415,00 |
| 23.02.2021 | 33,31 | 33,38 | 31,83 | 32,65 | -1,98% | 1.088,00 |
| 22.02.2021 | 33,88 | 34,08 | 32,21 | 33,31 | -1,58% | 2.487,00 |
| 19.02.2021 | 32,57 | 33,85 | 31,97 | 33,85 | 3,68% | 58,00 |
| 18.02.2021 | 32,12 | 33,17 | 31,80 | 32,65 | 1,59% | 190,00 |
| 17.02.2021 | 32,58 | 33,17 | 31,97 | 32,14 | -1,08% | 550,00 |
| 16.02.2021 | 32,38 | 32,78 | 32,02 | 32,49 | 0,99% | 431,00 |
| 15.02.2021 | 30,31 | 32,27 | 30,31 | 32,17 | 6,30% | 1.218,00 |
| 12.02.2021 | 30,60 | 30,70 | 29,88 | 30,26 | -1,20% | 500,00 |
| 11.02.2021 | 31,10 | 31,18 | 30,22 | 30,63 | -1,19% | 90,00 |
| 10.02.2021 | 29,71 | 31,30 | 29,71 | 31,00 | 4,54% | 2.089,00 |
| 09.02.2021 | 29,68 | 29,71 | 29,11 | 29,65 | -0,07% | 640,00 |
| 08.02.2021 | 28,67 | 29,71 | 28,64 | 29,67 | 4,19% | 440,00 |
| 05.02.2021 | 27,83 | 29,13 | 27,81 | 28,48 | 2,83% | 255,00 |
| 04.02.2021 | 27,74 | 28,48 | 27,44 | 27,69 | -0,23% | 146,00 |
| 03.02.2021 | 28,12 | 28,18 | 27,32 | 27,76 | -1,04% | 1.100,00 |
| 02.02.2021 | 28,77 | 29,15 | 27,21 | 28,05 | -1,58% | 2.564,00 |
| 01.02.2021 | 27,42 | 28,90 | 27,38 | 28,50 | 4,57% | 822,00 |
| 29.01.2021 | 27,15 | 27,87 | 26,93 | 27,26 | -0,43% | 410,00 |
| 28.01.2021 | 26,85 | 28,06 | 26,48 | 27,37 | 1,78% | 185,00 |
| 27.01.2021 | 28,37 | 28,37 | 26,40 | 26,89 | -5,31% | 8,00 |
| 26.01.2021 | 28,47 | 28,90 | 28,12 | 28,40 | -1,00% | 190,00 |
| 25.01.2021 | 29,51 | 29,90 | 28,24 | 28,69 | -2,80% | 1.607,00 |
| 22.01.2021 | 29,78 | 29,80 | 29,17 | 29,51 | -1,63% | - |
| 21.01.2021 | 30,26 | 30,98 | 30,00 | 30,00 | -0,49% | 100,00 |
| 20.01.2021 | 29,57 | 30,56 | 29,57 | 30,15 | 1,99% | 100,00 |
| 19.01.2021 | 30,52 | 30,58 | 29,46 | 29,56 | -3,16% | 270,00 |
| 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 |