Börse:
31,700€
-4,23%
Echtzeit-Aktienkurs ANGLO AMERICAN DL-,54945
Bid:
31,400€
Ask:
32,000€
Aktienkurse zur ANGLO AMERICAN DL-,54945 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.12.2021 | 33,20 | 33,20 | 31,60 | 32,00 | -3,32% | 2,00 |
| 02.12.2021 | 33,50 | 33,60 | 32,50 | 33,10 | 0,61% | 5.119,00 |
| 01.12.2021 | 32,80 | 34,40 | 32,80 | 32,90 | 0,92% | 2.570,00 |
| 30.11.2021 | 31,80 | 33,30 | 31,20 | 32,60 | 0,93% | 1.000,00 |
| 29.11.2021 | 30,80 | 32,50 | 30,80 | 32,30 | 1,89% | 414,00 |
| 26.11.2021 | 33,50 | 33,50 | 31,20 | 31,70 | -7,31% | 4.405,00 |
| 25.11.2021 | 34,40 | 34,70 | 33,70 | 34,20 | 0,00% | - |
| 24.11.2021 | 34,50 | 35,00 | 34,20 | 34,20 | -0,58% | 1.090,00 |
| 23.11.2021 | 34,50 | 35,10 | 34,10 | 34,40 | 0,00% | 60,00 |
| 22.11.2021 | 33,70 | 34,80 | 33,50 | 34,40 | 2,38% | 2.704,00 |
| 19.11.2021 | 33,60 | 34,60 | 33,40 | 33,60 | 0,00% | 630,00 |
| 18.11.2021 | 34,40 | 34,70 | 33,20 | 33,60 | -2,61% | 234,00 |
| 17.11.2021 | 34,40 | 34,80 | 34,10 | 34,50 | 0,88% | 380,00 |
| 16.11.2021 | 33,50 | 34,40 | 33,50 | 34,20 | -0,58% | 40,00 |
| 15.11.2021 | 34,30 | 34,40 | 33,30 | 34,40 | 0,29% | 3.248,00 |
| 12.11.2021 | 34,40 | 34,40 | 33,60 | 34,30 | 0,29% | 29,00 |
| 11.11.2021 | 32,30 | 34,40 | 32,10 | 34,20 | 6,54% | 1.205,00 |
| 10.11.2021 | 31,90 | 32,60 | 31,60 | 32,10 | -0,62% | 1.500,00 |
| 09.11.2021 | 32,60 | 33,00 | 31,60 | 32,30 | -1,22% | - |
| 08.11.2021 | 31,70 | 32,80 | 31,60 | 32,70 | 3,15% | 13,00 |
| 05.11.2021 | 32,90 | 32,90 | 31,70 | 31,70 | -3,35% | 1.600,00 |
| 04.11.2021 | 33,70 | 33,70 | 32,30 | 32,80 | -1,80% | 478,00 |
| 03.11.2021 | 32,90 | 33,70 | 32,70 | 33,40 | 2,77% | 300,00 |
| 02.11.2021 | 33,60 | 33,60 | 31,70 | 32,50 | -2,69% | 1.655,00 |
| 01.11.2021 | 32,80 | 33,60 | 32,50 | 33,40 | 1,21% | 640,00 |
| 29.10.2021 | 32,90 | 33,80 | 32,40 | 33,00 | 0,30% | 2.006,00 |
| 28.10.2021 | 33,00 | 33,20 | 32,50 | 32,90 | 0,00% | 900,00 |
| 27.10.2021 | 33,70 | 33,80 | 32,70 | 32,90 | -2,37% | 3,00 |
| 26.10.2021 | 33,70 | 34,40 | 33,50 | 33,70 | 0,90% | 2.505,00 |
| 25.10.2021 | 33,10 | 33,80 | 32,90 | 33,40 | 0,60% | 419,00 |
| 22.10.2021 | 33,10 | 33,40 | 32,80 | 33,20 | 0,91% | 85,00 |
| 21.10.2021 | 33,70 | 33,70 | 32,20 | 32,90 | -2,95% | 3.548,00 |
| 20.10.2021 | 34,20 | 34,40 | 33,00 | 33,90 | -1,45% | 60,00 |
| 19.10.2021 | 33,50 | 34,40 | 33,40 | 34,40 | 2,38% | 696,00 |
| 18.10.2021 | 35,10 | 35,20 | 33,40 | 33,60 | -4,00% | 863,00 |
| 15.10.2021 | 34,80 | 35,30 | 34,30 | 35,00 | 1,16% | 171,00 |
| 14.10.2021 | 33,00 | 35,10 | 32,90 | 34,60 | 4,85% | 3.422,00 |
| 13.10.2021 | 33,00 | 33,40 | 32,50 | 33,00 | -0,90% | 1.360,00 |
| 12.10.2021 | 33,00 | 34,10 | 32,50 | 33,30 | 0,60% | 2.258,00 |
| 11.10.2021 | 32,10 | 33,70 | 32,00 | 33,10 | 2,16% | 1.436,00 |
| 08.10.2021 | 31,80 | 32,40 | 31,60 | 32,40 | 2,53% | - |
| 07.10.2021 | 30,20 | 31,90 | 30,20 | 31,60 | 4,64% | 757,00 |
| 06.10.2021 | 30,90 | 30,90 | 29,60 | 30,20 | -2,58% | 2.750,00 |
| 05.10.2021 | 31,10 | 31,30 | 30,40 | 31,00 | -0,32% | 308,00 |
| 04.10.2021 | 30,70 | 31,20 | 30,10 | 31,10 | 0,32% | 1.083,00 |
| 01.10.2021 | 30,00 | 31,00 | 29,80 | 31,00 | 2,31% | 15,00 |
| 30.09.2021 | 29,70 | 30,90 | 29,60 | 30,30 | 2,02% | - |
| 29.09.2021 | 29,70 | 30,10 | 29,40 | 29,70 | 0,34% | 2.630,00 |
| 28.09.2021 | 30,40 | 30,40 | 29,00 | 29,60 | -1,99% | 520,00 |
| 27.09.2021 | 30,90 | 31,00 | 29,80 | 30,20 | -0,98% | 403,00 |
| 24.09.2021 | 30,40 | 30,90 | 30,20 | 30,50 | 0,66% | 36,00 |
| 23.09.2021 | 30,70 | 30,90 | 29,60 | 30,30 | -0,66% | 315,00 |
| 22.09.2021 | 29,40 | 30,90 | 29,30 | 30,50 | 4,45% | 5.575,00 |
| 21.09.2021 | 29,50 | 30,00 | 29,10 | 29,20 | 0,00% | 759,00 |
| 20.09.2021 | 30,80 | 30,80 | 27,80 | 29,20 | -6,11% | 3.868,00 |
| 17.09.2021 | 33,40 | 33,40 | 0,00 | 31,10 | -6,89% | 1.415,00 |
| 16.09.2021 | 35,20 | 35,20 | 33,10 | 33,40 | -5,11% | 457,00 |
| 15.09.2021 | 35,60 | 35,70 | 34,90 | 35,20 | -1,40% | 160,00 |
| 14.09.2021 | 37,00 | 37,00 | 35,30 | 35,70 | -2,99% | 20,00 |
| 13.09.2021 | 36,50 | 37,20 | 36,30 | 36,80 | 1,38% | 10,00 |
| 10.09.2021 | 35,60 | 36,80 | 35,60 | 36,30 | 1,97% | 550,00 |
| 09.09.2021 | 35,70 | 36,00 | 35,30 | 35,60 | -0,56% | 1.040,00 |
| 08.09.2021 | 36,60 | 36,60 | 35,80 | 35,80 | -2,19% | 28,00 |
| 07.09.2021 | 36,20 | 37,10 | 36,10 | 36,60 | 0,55% | 260,00 |
| 06.09.2021 | 36,60 | 36,80 | 35,90 | 36,40 | 0,55% | 160,00 |
| 03.09.2021 | 36,50 | 36,80 | 36,20 | 36,20 | -1,09% | 300,00 |
| 02.09.2021 | 35,90 | 36,60 | 35,90 | 36,60 | 1,67% | 300,00 |
| 01.09.2021 | 36,10 | 36,20 | 35,60 | 36,00 | -0,83% | - |
| 31.08.2021 | 37,20 | 37,20 | 35,90 | 36,30 | -2,42% | 55,00 |
| 30.08.2021 | 36,80 | 37,50 | 36,20 | 37,20 | 1,92% | 4.030,00 |
| 27.08.2021 | 35,40 | 36,70 | 35,30 | 36,50 | 3,11% | 155,00 |
| 26.08.2021 | 35,80 | 36,10 | 35,20 | 35,40 | -1,12% | - |
| 25.08.2021 | 35,20 | 36,00 | 34,90 | 35,80 | 1,13% | 580,00 |
| 24.08.2021 | 34,50 | 35,60 | 34,40 | 35,40 | 2,91% | 2.880,00 |
| 23.08.2021 | 34,10 | 34,60 | 33,70 | 34,40 | 1,47% | 300,00 |
| 20.08.2021 | 34,20 | 34,60 | 33,30 | 33,90 | -3,14% | 205,00 |
| 19.08.2021 | 36,20 | 36,40 | 33,70 | 35,00 | -8,62% | 6.874,00 |
| 18.08.2021 | 39,30 | 39,50 | 38,00 | 38,30 | -2,30% | 400,00 |
| 17.08.2021 | 39,80 | 39,80 | 38,50 | 39,20 | -1,80% | 51,00 |
| 16.08.2021 | 39,90 | 40,00 | 39,00 | 39,92 | -0,45% | 355,00 |
| 13.08.2021 | 40,20 | 40,40 | 39,60 | 40,10 | -0,25% | 50,00 |
| 12.08.2021 | 40,70 | 40,80 | 39,80 | 40,20 | -1,23% | 300,00 |
| 11.08.2021 | 39,60 | 40,80 | 39,60 | 40,70 | 2,01% | 38,00 |
| 10.08.2021 | 38,80 | 39,90 | 38,50 | 39,90 | 2,31% | 1.315,00 |
| 09.08.2021 | 39,40 | 39,80 | 38,20 | 39,00 | -1,27% | 1.235,00 |
| 06.08.2021 | 39,40 | 39,60 | 38,70 | 39,50 | 0,51% | 127,00 |
| 05.08.2021 | 40,80 | 40,80 | 38,80 | 39,30 | -3,68% | 804,00 |
| 04.08.2021 | 40,40 | 40,90 | 40,20 | 40,80 | 0,99% | 515,00 |
| 03.08.2021 | 39,40 | 40,50 | 38,80 | 40,40 | 2,80% | 643,00 |
| 02.08.2021 | 38,60 | 39,60 | 38,50 | 39,30 | 2,08% | 632,00 |
| 30.07.2021 | 39,10 | 39,30 | 37,70 | 38,50 | -2,04% | 276,00 |
| 29.07.2021 | 37,00 | 39,30 | 37,00 | 39,30 | 6,22% | 464,00 |
| 28.07.2021 | 36,10 | 37,40 | 35,90 | 37,00 | 2,21% | 4.110,00 |
| 27.07.2021 | 36,00 | 37,00 | 35,60 | 36,20 | 0,28% | 1.130,00 |
| 26.07.2021 | 34,80 | 36,60 | 34,70 | 36,10 | 3,14% | 523,00 |
| 23.07.2021 | 34,50 | 35,40 | 34,50 | 35,00 | 1,45% | 7,00 |
| 22.07.2021 | 34,10 | 35,00 | 34,10 | 34,50 | 0,58% | 200,00 |
| 21.07.2021 | 33,20 | 34,40 | 32,60 | 34,30 | 3,00% | 600,00 |
| 20.07.2021 | 33,00 | 33,40 | 32,10 | 33,30 | 1,52% | 723,00 |
| 19.07.2021 | 34,10 | 34,10 | 32,10 | 32,80 | -4,93% | 457,00 |