Börse:
22,005€
0,48%
Echtzeit-Aktienkurs ANGLO AMERICAN DL-,54945
Bid:
21,920€
Ask:
22,090€
Aktienkurse zur ANGLO AMERICAN DL-,54945 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.10.2019 | 21,85 | 22,12 | 21,85 | 22,10 | 0,91% | 7.422,00 |
| 17.10.2019 | 22,01 | 22,17 | 21,89 | 21,90 | -1,48% | 4.349,00 |
| 16.10.2019 | 22,03 | 22,23 | 21,80 | 22,23 | 0,47% | 1.198,00 |
| 15.10.2019 | 22,17 | 22,35 | 22,03 | 22,13 | -0,36% | 1.797,00 |
| 14.10.2019 | 22,75 | 22,79 | 22,08 | 22,21 | -2,22% | 2.217,00 |
| 11.10.2019 | 21,95 | 22,71 | 21,94 | 22,71 | 4,97% | 2.504,00 |
| 10.10.2019 | 21,56 | 21,64 | 21,56 | 21,64 | 4,09% | 196,00 |
| 09.10.2019 | 20,46 | 20,79 | 20,46 | 20,79 | 2,54% | 3.127,00 |
| 08.10.2019 | 20,30 | 20,30 | 20,27 | 20,27 | -0,30% | 460,00 |
| 07.10.2019 | 20,36 | 20,36 | 20,33 | 20,33 | -0,27% | 203,00 |
| 04.10.2019 | 20,39 | 20,39 | 20,39 | 20,39 | -0,29% | 150,00 |
| 03.10.2019 | 20,20 | 20,45 | 20,20 | 20,45 | 0,34% | 755,00 |
| 02.10.2019 | 20,24 | 20,39 | 20,24 | 20,38 | -2,11% | 1.898,00 |
| 01.10.2019 | 20,10 | 21,23 | 19,78 | 20,82 | -0,88% | 2.185,00 |
| 30.09.2019 | 21,17 | 21,34 | 21,00 | 21,00 | -1,04% | 7.106,00 |
| 27.09.2019 | 21,32 | 21,36 | 21,12 | 21,22 | 0,78% | 1.327,00 |
| 26.09.2019 | 20,75 | 21,10 | 20,75 | 21,06 | 0,74% | 875,00 |
| 25.09.2019 | 20,58 | 20,90 | 20,45 | 20,90 | 1,19% | 3.073,00 |
| 24.09.2019 | 21,38 | 21,38 | 20,66 | 20,66 | -2,52% | 2.121,00 |
| 23.09.2019 | 21,76 | 21,76 | 20,95 | 21,19 | -2,35% | 1.155,00 |
| 20.09.2019 | 21,42 | 22,20 | 21,38 | 21,70 | 0,93% | 2.581,00 |
| 19.09.2019 | 21,45 | 21,56 | 21,40 | 21,50 | -0,46% | 767,00 |
| 18.09.2019 | 21,76 | 21,84 | 21,60 | 21,60 | -0,87% | 1.125,00 |
| 17.09.2019 | 21,80 | 21,80 | 21,52 | 21,79 | -1,54% | 1.773,00 |
| 16.09.2019 | 22,00 | 22,75 | 21,81 | 22,13 | -1,09% | 1.481,00 |
| 13.09.2019 | 21,80 | 22,50 | 21,80 | 22,38 | 4,05% | 4.734,00 |
| 12.09.2019 | 21,48 | 21,72 | 21,40 | 21,51 | 1,53% | 3.611,00 |
| 11.09.2019 | 20,95 | 21,30 | 20,95 | 21,18 | 2,29% | 4.503,00 |
| 10.09.2019 | 20,51 | 20,78 | 20,51 | 20,71 | -1,17% | 1.502,00 |
| 09.09.2019 | 20,49 | 21,10 | 20,47 | 20,95 | 2,05% | 3.281,00 |
| 06.09.2019 | 20,34 | 20,74 | 20,31 | 20,53 | 0,91% | 1.841,00 |
| 05.09.2019 | 20,40 | 20,83 | 20,30 | 20,35 | 0,20% | 5.480,00 |
| 04.09.2019 | 19,80 | 20,31 | 19,74 | 20,31 | 2,65% | 2.515,00 |
| 03.09.2019 | 19,73 | 19,78 | 19,41 | 19,78 | -0,38% | 1.229,00 |
| 02.09.2019 | 19,67 | 19,86 | 19,63 | 19,86 | -0,54% | 13.011,00 |
| 30.08.2019 | 19,36 | 19,96 | 19,35 | 19,96 | 2,96% | 2.694,00 |
| 29.08.2019 | 18,77 | 19,39 | 18,77 | 19,39 | 3,15% | 4.570,00 |
| 28.08.2019 | 18,66 | 19,18 | 18,60 | 18,80 | -0,33% | 1.484,00 |
| 27.08.2019 | 18,48 | 19,16 | 18,46 | 18,86 | 2,50% | 3.971,00 |
| 26.08.2019 | 18,12 | 19,00 | 18,12 | 18,40 | 0,77% | 5.737,00 |
| 23.08.2019 | 18,63 | 18,87 | 18,26 | 18,26 | -2,63% | 6.056,00 |
| 22.08.2019 | 18,52 | 18,75 | 18,46 | 18,75 | -1,69% | 4.367,00 |
| 21.08.2019 | 18,80 | 19,09 | 18,78 | 19,08 | 0,26% | 892,00 |
| 20.08.2019 | 19,07 | 19,23 | 18,69 | 19,03 | -0,30% | 697,00 |
| 19.08.2019 | 18,65 | 19,11 | 18,65 | 19,08 | 1,53% | 7.128,00 |
| 16.08.2019 | 18,59 | 18,92 | 18,59 | 18,80 | 1,59% | 4.531,00 |
| 15.08.2019 | 19,00 | 19,00 | 18,17 | 18,50 | -2,63% | 4.653,00 |
| 14.08.2019 | 20,17 | 20,17 | 19,00 | 19,00 | -6,37% | 13.886,00 |
| 13.08.2019 | 19,44 | 20,30 | 19,40 | 20,30 | 5,43% | 4.841,00 |
| 12.08.2019 | 20,16 | 20,16 | 19,15 | 19,25 | -4,42% | 14.498,00 |
| 09.08.2019 | 20,04 | 20,14 | 19,68 | 20,14 | -0,20% | 5.348,00 |
| 08.08.2019 | 19,76 | 20,50 | 19,76 | 20,18 | 1,36% | 2.143,00 |
| 07.08.2019 | 19,50 | 19,91 | 19,32 | 19,91 | 1,79% | 5.908,00 |
| 06.08.2019 | 19,53 | 20,10 | 19,51 | 19,56 | -0,47% | 7.775,00 |
| 05.08.2019 | 19,65 | 20,12 | 19,30 | 19,65 | -6,33% | 36.695,00 |
| 02.08.2019 | 21,56 | 21,56 | 20,53 | 20,98 | -2,67% | 7.067,00 |
| 01.08.2019 | 22,15 | 22,15 | 21,37 | 21,56 | -3,06% | 5.721,00 |
| 31.07.2019 | 22,73 | 22,83 | 22,24 | 22,24 | -2,48% | 2.866,00 |
| 30.07.2019 | 23,10 | 23,10 | 22,67 | 22,80 | -2,10% | 3.182,00 |
| 29.07.2019 | 23,37 | 23,43 | 23,28 | 23,29 | -0,85% | 2.502,00 |
| 26.07.2019 | 24,65 | 24,65 | 23,08 | 23,49 | -3,33% | 5.835,00 |
| 25.07.2019 | 25,00 | 25,00 | 24,30 | 24,30 | -3,40% | 2.285,00 |
| 24.07.2019 | 25,10 | 25,16 | 23,90 | 25,16 | -0,98% | 3.090,00 |
| 23.07.2019 | 25,00 | 25,41 | 25,00 | 25,41 | 1,56% | 2.491,00 |
| 22.07.2019 | 24,84 | 25,09 | 24,70 | 25,02 | 0,00% | 1.398,00 |
| 19.07.2019 | 24,52 | 25,02 | 24,52 | 25,02 | 2,73% | 1.533,00 |
| 18.07.2019 | 24,18 | 24,43 | 24,18 | 24,35 | 0,14% | 315,00 |
| 17.07.2019 | 24,34 | 24,36 | 24,24 | 24,32 | -0,45% | 858,00 |
| 16.07.2019 | 24,36 | 24,58 | 24,20 | 24,43 | -0,27% | 6.941,00 |
| 15.07.2019 | 24,11 | 24,49 | 24,11 | 24,49 | 1,85% | 405,00 |
| 12.07.2019 | 24,04 | 24,25 | 24,01 | 24,05 | 0,59% | 1.755,00 |
| 11.07.2019 | 24,12 | 24,21 | 23,83 | 23,91 | 0,15% | 1.489,00 |
| 10.07.2019 | 23,88 | 24,16 | 23,85 | 23,87 | 0,67% | 4.361,00 |
| 09.07.2019 | 23,86 | 23,87 | 23,66 | 23,71 | -2,73% | 2.840,00 |
| 08.07.2019 | 23,78 | 24,39 | 23,78 | 24,38 | 2,98% | 1.866,00 |
| 05.07.2019 | 24,44 | 24,51 | 23,67 | 23,67 | -3,15% | 3.038,00 |
| 04.07.2019 | 24,89 | 24,89 | 24,31 | 24,44 | -1,21% | 1.638,00 |
| 03.07.2019 | 25,30 | 25,30 | 24,35 | 24,74 | -1,83% | 5.117,00 |
| 02.07.2019 | 25,55 | 25,55 | 25,20 | 25,20 | -0,24% | 2.600,00 |
| 01.07.2019 | 25,43 | 25,54 | 25,26 | 25,26 | 0,36% | 4.081,00 |
| 28.06.2019 | 24,60 | 25,17 | 24,60 | 25,17 | 1,90% | 1.177,00 |
| 27.06.2019 | 24,53 | 24,80 | 24,53 | 24,70 | 1,23% | 2.625,00 |
| 26.06.2019 | 24,39 | 24,51 | 24,25 | 24,40 | -0,69% | 592,00 |
| 25.06.2019 | 24,47 | 24,64 | 24,13 | 24,57 | 0,90% | 1.439,00 |
| 24.06.2019 | 24,17 | 24,48 | 24,14 | 24,35 | 1,25% | 2.423,00 |
| 21.06.2019 | 24,50 | 24,50 | 23,98 | 24,05 | -0,64% | 4.168,00 |
| 20.06.2019 | 24,35 | 24,37 | 24,21 | 24,21 | 1,40% | 560,00 |
| 19.06.2019 | 24,41 | 24,41 | 23,87 | 23,87 | -2,05% | 1.117,00 |
| 18.06.2019 | 23,60 | 24,37 | 23,60 | 24,37 | 3,04% | 2.253,00 |
| 17.06.2019 | 23,85 | 23,85 | 23,48 | 23,65 | -0,67% | 1.015,00 |
| 14.06.2019 | 23,71 | 23,88 | 23,60 | 23,81 | 0,25% | 2.267,00 |
| 13.06.2019 | 23,39 | 23,84 | 23,39 | 23,75 | 1,89% | 6.016,00 |
| 12.06.2019 | 23,15 | 23,35 | 23,03 | 23,31 | 1,72% | 992,00 |
| 11.06.2019 | 22,30 | 23,23 | 22,30 | 22,92 | 3,01% | 1.971,00 |
| 10.06.2019 | 22,38 | 22,43 | 22,21 | 22,25 | 1,46% | 460,00 |
| 07.06.2019 | 22,08 | 22,10 | 21,93 | 21,93 | 0,57% | 759,00 |
| 06.06.2019 | 21,74 | 21,96 | 21,74 | 21,80 | -0,11% | 640,00 |
| 05.06.2019 | 21,88 | 21,88 | 21,83 | 21,83 | -0,02% | 100,00 |
| 04.06.2019 | 21,22 | 21,83 | 21,22 | 21,83 | 2,08% | 2.276,00 |
| 03.06.2019 | 21,10 | 21,51 | 21,10 | 21,39 | 1,06% | 2.447,00 |
TraderFox GmbH:
Impressum & Datenschutz -
Allgemeine Geschäftsbedingungen