Börse:
34,050€
-0,15%
Echtzeit-Aktienkurs Anglo American PLC
Bid:
33,905€
Ask:
34,195€
Aktienkurse zur Anglo American PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.03.2021 | 34,43 | 34,50 | 33,48 | 33,99 | -1,48% | 1.550,00 |
| 03.03.2021 | 34,95 | 35,32 | 33,83 | 34,50 | -0,81% | 7.471,00 |
| 02.03.2021 | 33,76 | 34,89 | 33,40 | 34,78 | 2,75% | 2.723,00 |
| 01.03.2021 | 32,78 | 33,95 | 32,78 | 33,85 | 4,65% | 6.022,00 |
| 26.02.2021 | 34,37 | 34,43 | 31,95 | 32,35 | -6,25% | 4.973,00 |
| 25.02.2021 | 34,32 | 35,09 | 34,23 | 34,50 | 1,33% | 7.907,00 |
| 24.02.2021 | 32,64 | 34,05 | 32,64 | 34,05 | 4,32% | 4.363,00 |
| 23.02.2021 | 33,34 | 33,42 | 31,77 | 32,64 | -1,81% | 3.986,00 |
| 22.02.2021 | 33,89 | 33,98 | 32,21 | 33,24 | -1,74% | 6.591,00 |
| 19.02.2021 | 32,58 | 33,84 | 32,03 | 33,83 | 3,77% | 7.631,00 |
| 18.02.2021 | 32,13 | 33,18 | 31,75 | 32,60 | 1,35% | 15.738,00 |
| 17.02.2021 | 32,56 | 33,09 | 31,97 | 32,17 | -0,92% | 3.555,00 |
| 16.02.2021 | 32,35 | 32,78 | 32,03 | 32,47 | 1,05% | 8.344,00 |
| 15.02.2021 | 30,28 | 32,28 | 30,28 | 32,13 | 6,38% | 7.135,00 |
| 12.02.2021 | 30,57 | 30,58 | 29,88 | 30,20 | -1,32% | 2.856,00 |
| 11.02.2021 | 31,04 | 31,06 | 30,21 | 30,61 | -1,16% | 1.528,00 |
| 10.02.2021 | 29,69 | 31,24 | 29,68 | 30,97 | 4,51% | 5.915,00 |
| 09.02.2021 | 29,69 | 29,71 | 29,12 | 29,63 | -0,29% | 4.314,00 |
| 08.02.2021 | 28,66 | 29,72 | 28,65 | 29,72 | 4,63% | 3.008,00 |
| 05.02.2021 | 28,00 | 28,50 | 27,98 | 28,40 | 2,58% | 1.780,00 |
| 04.02.2021 | 27,74 | 28,00 | 27,44 | 27,69 | -0,77% | 2.129,00 |
| 03.02.2021 | 28,27 | 28,27 | 27,51 | 27,90 | 0,00% | 3.590,00 |
| 02.02.2021 | 28,94 | 29,50 | 27,25 | 27,90 | -1,76% | 7.117,00 |
| 01.02.2021 | 27,58 | 28,93 | 27,58 | 28,40 | 4,84% | 4.625,00 |
| 29.01.2021 | 26,93 | 27,77 | 26,93 | 27,09 | -2,48% | 2.335,00 |
| 28.01.2021 | 26,72 | 27,94 | 26,58 | 27,78 | 3,66% | 3.509,00 |
| 27.01.2021 | 28,26 | 28,26 | 26,44 | 26,80 | -5,96% | 8.689,00 |
| 26.01.2021 | 28,63 | 28,86 | 28,20 | 28,50 | -0,92% | 2.187,00 |
| 25.01.2021 | 29,70 | 29,70 | 28,36 | 28,77 | -2,31% | 6.855,00 |
| 22.01.2021 | 29,80 | 29,80 | 29,13 | 29,45 | -1,52% | 4.601,00 |
| 21.01.2021 | 30,50 | 30,95 | 29,90 | 29,90 | -1,30% | 1.696,00 |
| 20.01.2021 | 29,66 | 30,55 | 29,66 | 30,30 | 2,18% | 2.219,00 |
| 19.01.2021 | 30,63 | 30,63 | 29,47 | 29,65 | -2,87% | 2.213,00 |
| 18.01.2021 | 30,09 | 30,53 | 29,20 | 30,53 | 1,75% | 4.704,00 |
| 15.01.2021 | 31,23 | 31,23 | 29,63 | 30,00 | -5,65% | 8.953,00 |
| 14.01.2021 | 30,91 | 31,80 | 30,91 | 31,80 | 3,92% | 5.359,00 |
| 13.01.2021 | 31,10 | 31,24 | 30,60 | 30,60 | -0,84% | 4.068,00 |
| 12.01.2021 | 30,67 | 31,12 | 30,55 | 30,86 | 0,83% | 1.597,00 |
| 11.01.2021 | 31,38 | 31,40 | 30,25 | 30,60 | -2,69% | 7.349,00 |
| 08.01.2021 | 31,97 | 31,97 | 31,08 | 31,45 | 0,82% | 1.901,00 |
| 07.01.2021 | 30,93 | 31,79 | 30,32 | 31,19 | 1,35% | 12.862,00 |
| 06.01.2021 | 28,90 | 30,95 | 28,90 | 30,78 | 5,39% | 5.201,00 |
| 05.01.2021 | 28,74 | 29,20 | 28,27 | 29,20 | 1,74% | 3.924,00 |
| 04.01.2021 | 27,80 | 28,82 | 27,80 | 28,70 | 5,57% | 10.109,00 |
| 30.12.2020 | 27,37 | 27,37 | 27,09 | 27,19 | -0,42% | 1.820,00 |
| 29.12.2020 | 26,75 | 27,65 | 26,75 | 27,30 | 2,06% | 3.921,00 |
| 28.12.2020 | 27,31 | 27,50 | 26,50 | 26,75 | -1,36% | 5.273,00 |
| 23.12.2020 | 26,63 | 27,53 | 26,63 | 27,12 | 3,22% | 1.266,00 |
| 22.12.2020 | 26,37 | 26,72 | 26,28 | 26,28 | 0,81% | 912,00 |
| 21.12.2020 | 26,63 | 26,82 | 26,03 | 26,07 | -2,10% | 4.325,00 |
| 18.12.2020 | 27,58 | 27,58 | 26,62 | 26,63 | -4,66% | 1.217,00 |
| 17.12.2020 | 27,31 | 28,01 | 27,31 | 27,93 | 2,65% | 1.886,00 |
| 16.12.2020 | 27,78 | 27,78 | 27,02 | 27,21 | 0,54% | 1.480,00 |
| 15.12.2020 | 26,05 | 27,06 | 26,05 | 27,06 | 4,08% | 838,00 |
| 14.12.2020 | 26,86 | 27,16 | 26,00 | 26,00 | -2,07% | 5.155,00 |
| 11.12.2020 | 27,52 | 27,52 | 26,55 | 26,55 | -2,84% | 5.437,00 |
| 10.12.2020 | 27,62 | 27,62 | 27,30 | 27,33 | -1,12% | 2.484,00 |
| 09.12.2020 | 28,09 | 28,28 | 27,64 | 27,64 | -1,34% | 878,00 |
| 08.12.2020 | 28,35 | 28,45 | 27,80 | 28,01 | -1,72% | 1.340,00 |
| 07.12.2020 | 28,28 | 28,50 | 27,80 | 28,50 | 0,42% | 2.592,00 |
| 04.12.2020 | 27,38 | 28,38 | 27,34 | 28,38 | 2,05% | 6.172,00 |
| 03.12.2020 | 26,50 | 28,00 | 26,50 | 27,81 | 5,50% | 8.746,00 |
| 02.12.2020 | 25,93 | 26,36 | 25,42 | 26,36 | 1,70% | 3.170,00 |
| 01.12.2020 | 25,21 | 26,00 | 25,21 | 25,92 | 2,71% | 3.795,00 |
| 30.11.2020 | 24,01 | 25,59 | 23,74 | 25,24 | 2,17% | 4.273,00 |
| 27.11.2020 | 25,13 | 25,42 | 24,70 | 24,70 | -3,52% | 2.297,00 |
| 26.11.2020 | 25,72 | 25,82 | 25,40 | 25,60 | 1,07% | 982,00 |
| 25.11.2020 | 25,85 | 25,85 | 25,33 | 25,33 | -3,01% | 2.159,00 |
| 24.11.2020 | 24,93 | 26,16 | 24,93 | 26,12 | 6,31% | 12.102,00 |
| 23.11.2020 | 24,50 | 24,84 | 24,47 | 24,57 | 1,55% | 1.830,00 |
| 20.11.2020 | 23,59 | 24,19 | 23,53 | 24,19 | 1,00% | 422,00 |
| 19.11.2020 | 23,83 | 23,95 | 23,76 | 23,95 | -1,28% | 217,00 |
| 18.11.2020 | 23,96 | 24,47 | 23,93 | 24,26 | 1,57% | 739,00 |
| 17.11.2020 | 24,21 | 24,24 | 23,86 | 23,89 | -0,67% | 1.872,00 |
| 16.11.2020 | 23,64 | 24,26 | 23,64 | 24,05 | 3,53% | 2.867,00 |
| 13.11.2020 | 23,23 | 23,23 | 23,23 | 23,23 | 1,04% | 4,00 |
| 12.11.2020 | 23,71 | 23,71 | 22,99 | 22,99 | -3,24% | 5.138,00 |
| 11.11.2020 | 23,63 | 23,95 | 23,63 | 23,76 | 1,24% | 3.943,00 |
| 10.11.2020 | 22,77 | 23,67 | 22,77 | 23,47 | 2,98% | 2.593,00 |
| 09.11.2020 | 21,33 | 23,10 | 21,33 | 22,79 | 8,40% | 5.297,00 |
| 06.11.2020 | 20,64 | 21,29 | 20,64 | 21,02 | 0,45% | 697,00 |
| 05.11.2020 | 20,68 | 20,93 | 19,96 | 20,93 | 1,80% | 2.788,00 |
| 04.11.2020 | 21,01 | 21,07 | 20,11 | 20,56 | -1,74% | - |
| 03.11.2020 | 20,17 | 21,10 | 20,17 | 20,92 | 3,92% | 4.030,00 |
| 02.11.2020 | 20,02 | 20,17 | 19,96 | 20,13 | 0,60% | 1.454,00 |
| 30.10.2020 | 19,94 | 20,04 | 19,94 | 20,01 | 0,83% | 1.621,00 |
| 29.10.2020 | 19,80 | 19,85 | 19,52 | 19,85 | 0,95% | 317,00 |
| 28.10.2020 | 20,11 | 20,51 | 19,66 | 19,66 | -2,89% | 7.200,00 |
| 27.10.2020 | 21,57 | 21,57 | 20,25 | 20,25 | -6,21% | 1.824,00 |
| 26.10.2020 | 21,55 | 21,67 | 21,41 | 21,59 | -0,60% | 1.421,00 |
| 23.10.2020 | 21,62 | 22,01 | 21,60 | 21,72 | 1,19% | 9.073,00 |
| 22.10.2020 | 21,76 | 21,90 | 21,46 | 21,46 | -0,76% | 1.266,00 |
| 21.10.2020 | 21,70 | 21,90 | 21,63 | 21,63 | 0,79% | 1.869,00 |
| 20.10.2020 | 21,60 | 21,60 | 21,46 | 21,46 | -0,83% | 655,00 |
| 19.10.2020 | 21,66 | 21,77 | 21,64 | 21,64 | 0,86% | 2.003,00 |
| 16.10.2020 | 21,50 | 21,57 | 21,31 | 21,45 | 0,37% | 1.043,00 |
| 15.10.2020 | 21,25 | 21,37 | 21,16 | 21,37 | -1,52% | 1.695,00 |
| 14.10.2020 | 21,59 | 21,72 | 21,59 | 21,70 | 0,42% | 935,00 |
| 13.10.2020 | 21,57 | 21,61 | 21,57 | 21,61 | 0,93% | 754,00 |
| 12.10.2020 | 21,58 | 21,84 | 21,36 | 21,41 | -0,40% | 2.035,00 |