Börse:
20,318€
2,79%
Echtzeit-Aktienkurs ANGLO AMERICAN DL-,54945
Bid:
20,170€
Ask:
20,465€
Aktienkurse zur ANGLO AMERICAN DL-,54945 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.09.2020 | 20,12 | 20,21 | 19,93 | 20,21 | 2,25% | 1.546,00 |
| 24.09.2020 | 19,85 | 20,01 | 19,77 | 19,77 | -0,44% | 410,00 |
| 23.09.2020 | 20,19 | 20,43 | 19,74 | 19,85 | -1,76% | 1.106,00 |
| 22.09.2020 | 20,73 | 20,75 | 20,20 | 20,21 | -2,27% | 2.501,00 |
| 21.09.2020 | 21,75 | 21,75 | 20,42 | 20,68 | -4,33% | 3.868,00 |
| 18.09.2020 | 21,46 | 21,90 | 21,46 | 21,62 | 1,03% | 680,00 |
| 17.09.2020 | 21,56 | 21,56 | 21,40 | 21,40 | -1,18% | 330,00 |
| 16.09.2020 | 21,60 | 21,80 | 21,60 | 21,65 | 1,36% | 670,00 |
| 15.09.2020 | 21,15 | 21,72 | 21,15 | 21,36 | 0,21% | 2.492,00 |
| 14.09.2020 | 21,39 | 21,52 | 21,12 | 21,32 | 0,78% | 1.438,00 |
| 11.09.2020 | 20,18 | 21,15 | 20,18 | 21,15 | 5,49% | 2.145,00 |
| 10.09.2020 | 20,66 | 20,83 | 20,05 | 20,05 | -3,10% | 2.776,00 |
| 09.09.2020 | 20,52 | 20,89 | 20,37 | 20,69 | 0,98% | 390,00 |
| 08.09.2020 | 20,92 | 21,01 | 20,36 | 20,49 | -1,96% | 476,00 |
| 07.09.2020 | 20,75 | 20,98 | 20,66 | 20,90 | 1,57% | 1.047,00 |
| 04.09.2020 | 19,83 | 20,73 | 19,83 | 20,58 | 3,47% | 2.511,00 |
| 03.09.2020 | 20,99 | 20,99 | 19,81 | 19,89 | -6,02% | 3.356,00 |
| 02.09.2020 | 21,19 | 21,25 | 21,17 | 21,17 | 0,62% | 1.340,00 |
| 01.09.2020 | 20,58 | 21,04 | 20,58 | 21,04 | 3,37% | 5.992,00 |
| 31.08.2020 | 20,45 | 20,47 | 20,21 | 20,35 | -0,97% | 1.515,00 |
| 28.08.2020 | 20,19 | 20,67 | 20,13 | 20,55 | 2,09% | 3.231,00 |
| 27.08.2020 | 20,78 | 20,78 | 20,04 | 20,13 | -1,85% | 1.096,00 |
| 26.08.2020 | 20,50 | 20,75 | 20,50 | 20,51 | -1,09% | 1.875,00 |
| 25.08.2020 | 21,38 | 21,38 | 20,52 | 20,74 | -2,95% | 1.229,00 |
| 24.08.2020 | 20,70 | 21,40 | 20,70 | 21,37 | 2,86% | 677,00 |
| 21.08.2020 | 20,96 | 20,96 | 20,69 | 20,77 | -0,10% | 1.723,00 |
| 20.08.2020 | 21,26 | 21,26 | 20,79 | 20,79 | -3,53% | 3.893,00 |
| 19.08.2020 | 21,31 | 21,55 | 21,31 | 21,55 | 1,60% | 1.399,00 |
| 18.08.2020 | 21,54 | 21,59 | 21,21 | 21,21 | -0,66% | 3.026,00 |
| 17.08.2020 | 21,03 | 21,45 | 21,03 | 21,35 | 1,35% | 1.124,00 |
| 14.08.2020 | 21,20 | 21,20 | 20,97 | 21,07 | -1,84% | 1.417,00 |
| 13.08.2020 | 21,70 | 21,72 | 21,13 | 21,46 | -1,24% | 970,00 |
| 12.08.2020 | 21,31 | 21,73 | 21,11 | 21,73 | 2,11% | 3.210,00 |
| 11.08.2020 | 21,56 | 21,87 | 21,28 | 21,28 | -0,63% | 2.843,00 |
| 10.08.2020 | 20,82 | 21,42 | 20,82 | 21,42 | 1,95% | 869,00 |
| 07.08.2020 | 21,57 | 21,57 | 20,86 | 21,01 | -2,80% | 2.118,00 |
| 06.08.2020 | 21,70 | 21,70 | 21,33 | 21,61 | -0,69% | 2.514,00 |
| 05.08.2020 | 21,19 | 21,76 | 21,19 | 21,76 | 3,01% | 1.386,00 |
| 04.08.2020 | 21,42 | 21,42 | 20,64 | 21,13 | -1,33% | 500,00 |
| 03.08.2020 | 20,87 | 21,41 | 20,85 | 21,41 | 4,29% | 1.501,00 |
| 31.07.2020 | 21,02 | 21,03 | 20,53 | 20,53 | -2,75% | 3.202,00 |
| 30.07.2020 | 21,26 | 21,34 | 20,68 | 21,11 | -2,92% | 5.104,00 |
| 29.07.2020 | 21,86 | 21,86 | 21,75 | 21,75 | -1,16% | 675,00 |
| 28.07.2020 | 21,71 | 22,18 | 21,70 | 22,00 | 0,94% | 1.952,00 |
| 27.07.2020 | 21,06 | 22,00 | 21,06 | 21,80 | 2,61% | 1.379,00 |
| 24.07.2020 | 21,50 | 21,50 | 21,10 | 21,24 | -2,01% | 3.100,00 |
| 23.07.2020 | 21,51 | 21,86 | 21,36 | 21,68 | 0,86% | 1.811,00 |
| 22.07.2020 | 21,87 | 21,87 | 21,28 | 21,49 | -0,05% | 859,00 |
| 21.07.2020 | 21,89 | 21,89 | 21,50 | 21,50 | -0,65% | 1.078,00 |
| 20.07.2020 | 21,69 | 21,69 | 21,35 | 21,64 | 0,12% | 680,00 |
| 17.07.2020 | 21,58 | 21,62 | 21,58 | 21,62 | 2,49% | 312,00 |
| 16.07.2020 | 20,84 | 21,54 | 20,84 | 21,09 | -2,77% | 2.030,00 |
| 15.07.2020 | 21,89 | 22,26 | 20,97 | 21,69 | 0,51% | 3.925,00 |
| 14.07.2020 | 21,87 | 22,36 | 21,49 | 21,58 | -1,01% | 1.631,00 |
| 13.07.2020 | 21,70 | 22,30 | 21,70 | 21,80 | 1,40% | 1.595,00 |
| 10.07.2020 | 21,17 | 21,54 | 21,17 | 21,50 | 2,16% | 1.430,00 |
| 09.07.2020 | 21,05 | 21,38 | 21,00 | 21,05 | 1,15% | 3.694,00 |
| 08.07.2020 | 20,63 | 20,93 | 20,63 | 20,81 | 0,24% | 1.116,00 |
| 07.07.2020 | 20,64 | 20,76 | 20,33 | 20,76 | 0,95% | 1.495,00 |
| 06.07.2020 | 20,80 | 20,80 | 20,55 | 20,56 | 0,05% | 5.034,00 |
| 03.07.2020 | 20,77 | 20,77 | 20,37 | 20,55 | -3,36% | 796,00 |
| 02.07.2020 | 20,98 | 21,27 | 20,83 | 21,27 | 5,80% | 247,00 |
| 01.07.2020 | 20,85 | 20,99 | 20,10 | 20,10 | -3,71% | 1.542,00 |
| 30.06.2020 | 20,59 | 20,88 | 20,35 | 20,88 | 1,58% | 538,00 |
| 29.06.2020 | 20,27 | 20,59 | 20,27 | 20,55 | -0,72% | 1.342,00 |
| 26.06.2020 | 20,70 | 20,91 | 20,70 | 20,70 | 0,36% | 826,00 |
| 25.06.2020 | 20,20 | 20,69 | 20,20 | 20,63 | 1,25% | 3.839,00 |
| 24.06.2020 | 21,10 | 21,10 | 20,28 | 20,37 | -4,25% | 1.420,00 |
| 23.06.2020 | 20,96 | 21,28 | 20,78 | 21,28 | 2,38% | 4.131,00 |
| 22.06.2020 | 20,52 | 20,79 | 20,26 | 20,78 | 0,80% | 386,00 |
| 19.06.2020 | 20,37 | 20,62 | 20,37 | 20,62 | 3,57% | 500,00 |
| 18.06.2020 | 19,95 | 20,75 | 19,90 | 19,90 | -1,47% | 1.703,00 |
| 17.06.2020 | 20,50 | 20,67 | 20,01 | 20,20 | -3,81% | 1.994,00 |
| 16.06.2020 | 20,70 | 21,00 | 20,35 | 21,00 | 5,74% | 1.513,00 |
| 15.06.2020 | 19,42 | 19,98 | 19,39 | 19,86 | -3,85% | 1.416,00 |
| 12.06.2020 | 19,32 | 20,66 | 19,25 | 20,66 | 8,60% | 1.813,00 |
| 11.06.2020 | 21,00 | 21,00 | 19,00 | 19,02 | -12,33% | 6.612,00 |
| 10.06.2020 | 21,15 | 21,70 | 20,84 | 21,70 | 4,08% | 2.649,00 |
| 09.06.2020 | 21,48 | 21,50 | 20,60 | 20,85 | -1,67% | 5.385,00 |
| 08.06.2020 | 21,10 | 21,60 | 20,80 | 21,20 | 0,21% | 6.913,00 |
| 05.06.2020 | 20,02 | 21,16 | 20,02 | 21,16 | 6,79% | 1.868,00 |
| 04.06.2020 | 20,16 | 20,29 | 19,81 | 19,81 | -3,34% | 2.176,00 |
| 03.06.2020 | 20,06 | 20,50 | 19,88 | 20,50 | 4,02% | 1.445,00 |
| 02.06.2020 | 19,30 | 19,95 | 19,30 | 19,70 | 1,05% | 6.810,00 |
| 01.06.2020 | 19,04 | 19,50 | 19,02 | 19,50 | 0,00% | 647,00 |
| 29.05.2020 | 18,98 | 19,50 | 18,74 | 19,50 | 1,03% | 1.891,00 |
| 28.05.2020 | 18,69 | 19,30 | 18,62 | 19,30 | 4,32% | 2.470,00 |
| 27.05.2020 | 18,28 | 19,05 | 18,28 | 18,50 | 0,36% | 1.854,00 |
| 26.05.2020 | 18,29 | 18,43 | 18,26 | 18,43 | 3,21% | 1.761,00 |
| 25.05.2020 | 18,13 | 18,40 | 17,79 | 17,86 | 1,26% | 2.055,00 |
| 22.05.2020 | 17,28 | 18,05 | 17,25 | 17,64 | -2,01% | 4.330,00 |
| 21.05.2020 | 18,21 | 18,43 | 17,85 | 18,00 | -3,74% | 2.163,00 |
| 20.05.2020 | 17,92 | 18,70 | 17,72 | 18,70 | 2,48% | 1.737,00 |
| 19.05.2020 | 18,42 | 18,42 | 17,73 | 18,25 | 0,54% | 3.784,00 |
| 18.05.2020 | 16,88 | 18,38 | 16,60 | 18,15 | 10,12% | 10.968,00 |
| 15.05.2020 | 16,38 | 16,64 | 16,23 | 16,48 | 7,58% | 9.664,00 |
| 14.05.2020 | 15,51 | 15,51 | 14,95 | 15,32 | -1,97% | 8.011,00 |
| 13.05.2020 | 16,64 | 16,64 | 15,51 | 15,63 | -5,14% | 3.034,00 |
| 12.05.2020 | 16,43 | 16,61 | 16,20 | 16,47 | -0,64% | 2.949,00 |
| 11.05.2020 | 17,93 | 17,93 | 16,35 | 16,58 | -4,44% | 6.460,00 |