Börse:
35,000€
1,45%
Echtzeit-Aktienkurs ANGLO AMERICAN DL-,54945
Bid:
34,800€
Ask:
35,200€
Aktienkurse zur ANGLO AMERICAN DL-,54945 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 16.07.2021 | 35,40 | 35,60 | 33,70 | 34,50 | -2,82% | - |
| 15.07.2021 | 35,40 | 35,50 | 34,50 | 35,50 | -0,56% | - |
| 14.07.2021 | 34,40 | 35,80 | 34,40 | 35,70 | 2,88% | 25,00 |
| 13.07.2021 | 35,10 | 35,40 | 34,60 | 34,70 | -1,14% | - |
| 12.07.2021 | 35,20 | 35,20 | 34,20 | 35,10 | 0,00% | 316,00 |
| 09.07.2021 | 34,50 | 35,60 | 33,90 | 35,10 | 1,15% | 1.013,00 |
| 08.07.2021 | 35,10 | 35,30 | 33,10 | 34,70 | -1,42% | 900,00 |
| 07.07.2021 | 33,60 | 35,60 | 33,60 | 35,20 | 4,14% | 1.791,00 |
| 06.07.2021 | 35,40 | 35,70 | 33,80 | 33,80 | -4,25% | 39,00 |
| 05.07.2021 | 34,20 | 35,40 | 34,20 | 35,30 | 2,92% | 700,00 |
| 02.07.2021 | 33,80 | 34,80 | 33,20 | 34,30 | 1,78% | 400,00 |
| 01.07.2021 | 34,20 | 34,50 | 33,60 | 33,70 | -1,75% | 15,00 |
| 30.06.2021 | 33,70 | 34,30 | 33,20 | 34,30 | 2,08% | 4.150,00 |
| 29.06.2021 | 34,20 | 34,50 | 33,40 | 33,60 | -1,75% | - |
| 28.06.2021 | 35,00 | 35,10 | 34,00 | 34,20 | -2,56% | 107,00 |
| 25.06.2021 | 34,60 | 35,30 | 34,40 | 35,10 | 2,33% | 50,00 |
| 24.06.2021 | 33,60 | 34,40 | 31,60 | 34,30 | 2,39% | 75,00 |
| 23.06.2021 | 33,50 | 33,80 | 33,10 | 33,50 | 0,60% | 42,00 |
| 22.06.2021 | 33,00 | 33,30 | 32,40 | 33,30 | 0,91% | - |
| 21.06.2021 | 31,50 | 33,10 | 31,40 | 33,00 | 4,10% | 3,00 |
| 18.06.2021 | 33,90 | 34,00 | 31,70 | 31,70 | -6,49% | 1.626,00 |
| 17.06.2021 | 34,50 | 34,60 | 33,70 | 33,90 | -2,59% | 2.210,00 |
| 16.06.2021 | 35,60 | 35,70 | 34,20 | 34,80 | -1,69% | 4.465,00 |
| 15.06.2021 | 36,50 | 36,70 | 35,00 | 35,40 | -3,28% | 620,00 |
| 14.06.2021 | 37,30 | 37,50 | 36,50 | 36,60 | -1,88% | 1.260,00 |
| 11.06.2021 | 36,40 | 37,50 | 36,20 | 37,30 | 2,19% | 12,00 |
| 10.06.2021 | 36,10 | 36,80 | 36,10 | 36,50 | 0,83% | - |
| 09.06.2021 | 37,20 | 37,30 | 36,00 | 36,20 | -2,69% | 401,00 |
| 08.06.2021 | 36,70 | 37,60 | 36,60 | 37,20 | -0,27% | 65,00 |
| 07.06.2021 | 37,10 | 38,70 | 36,50 | 37,30 | -1,58% | 188,00 |
| 04.06.2021 | 37,10 | 38,20 | 37,10 | 37,90 | 0,80% | 526,00 |
| 03.06.2021 | 38,10 | 38,60 | 36,50 | 37,60 | -1,57% | 1.043,00 |
| 02.06.2021 | 38,10 | 38,60 | 37,70 | 38,20 | 0,26% | 300,00 |
| 01.06.2021 | 36,60 | 38,40 | 36,50 | 38,10 | 4,10% | 2.206,00 |
| 31.05.2021 | 36,50 | 37,30 | 36,10 | 36,60 | -0,81% | 2.545,00 |
| 28.05.2021 | 37,30 | 37,50 | 36,50 | 36,90 | -1,60% | - |
| 27.05.2021 | 35,90 | 38,00 | 35,60 | 37,50 | 4,17% | 797,00 |
| 26.05.2021 | 35,70 | 36,20 | 35,60 | 36,00 | 0,56% | 200,00 |
| 25.05.2021 | 37,30 | 37,40 | 35,50 | 35,80 | -3,50% | 30,00 |
| 24.05.2021 | 37,90 | 38,20 | 36,30 | 37,10 | -1,59% | 650,00 |
| 21.05.2021 | 37,40 | 37,70 | 36,70 | 37,70 | 0,80% | 249,00 |
| 20.05.2021 | 37,00 | 37,60 | 36,50 | 37,40 | 1,36% | 200,00 |
| 19.05.2021 | 39,20 | 39,20 | 36,50 | 36,90 | -5,87% | 809,00 |
| 18.05.2021 | 39,90 | 40,10 | 38,90 | 39,20 | -1,75% | 514,00 |
| 17.05.2021 | 39,40 | 40,30 | 38,10 | 39,90 | 2,05% | 553,00 |
| 14.05.2021 | 38,30 | 39,10 | 37,70 | 39,10 | 2,09% | 295,00 |
| 13.05.2021 | 40,30 | 40,30 | 37,80 | 38,30 | -4,73% | 4.364,00 |
| 12.05.2021 | 40,10 | 40,90 | 39,70 | 40,20 | -0,50% | 7.765,00 |
| 11.05.2021 | 40,40 | 40,50 | 39,00 | 40,40 | 0,00% | 2.800,00 |
| 10.05.2021 | 40,40 | 41,10 | 39,90 | 40,40 | 1,00% | 3.747,00 |
| 07.05.2021 | 38,50 | 40,40 | 38,40 | 40,00 | 3,90% | 1.645,00 |
| 06.05.2021 | 38,90 | 39,30 | 37,90 | 38,50 | -1,53% | 891,00 |
| 05.05.2021 | 36,50 | 39,40 | 36,20 | 39,10 | 7,42% | 5.298,00 |
| 04.05.2021 | 36,90 | 37,00 | 35,80 | 36,40 | -0,82% | 685,00 |
| 03.05.2021 | 36,20 | 37,60 | 35,00 | 36,70 | 1,94% | 3.168,00 |
| 30.04.2021 | 36,50 | 36,70 | 35,70 | 36,00 | -1,37% | 15,00 |
| 29.04.2021 | 37,30 | 37,60 | 36,30 | 36,50 | -1,62% | 212,00 |
| 28.04.2021 | 36,80 | 37,40 | 36,60 | 37,10 | 0,82% | 346,00 |
| 27.04.2021 | 37,20 | 37,20 | 36,40 | 36,80 | -1,60% | - |
| 26.04.2021 | 36,40 | 38,30 | 36,20 | 37,40 | 1,91% | 2.502,00 |
| 23.04.2021 | 35,80 | 36,90 | 35,70 | 36,70 | 2,23% | 85,00 |
| 22.04.2021 | 35,70 | 37,10 | 35,40 | 35,90 | 0,00% | 4.750,00 |
| 21.04.2021 | 35,40 | 36,50 | 35,30 | 35,90 | 0,28% | 65,00 |
| 20.04.2021 | 37,70 | 37,80 | 35,60 | 35,80 | -4,02% | 410,00 |
| 19.04.2021 | 38,20 | 38,70 | 37,10 | 37,30 | -0,27% | 930,00 |
| 16.04.2021 | 36,70 | 37,60 | 36,40 | 37,40 | 1,36% | 405,00 |
| 15.04.2021 | 36,60 | 37,20 | 36,30 | 36,90 | 1,10% | 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 |