Börse:
21,663€
-0,59%
Echtzeit-Aktienkurs ANGLO AMERICAN DL-,54945
Bid:
21,560€
Ask:
21,765€
Aktienkurse zur ANGLO AMERICAN DL-,54945 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.09.2019 | 21,76 | 21,94 | 21,54 | 21,65 | -0,63% | 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 |
| 31.05.2019 | 21,76 | 21,76 | 21,16 | 21,16 | -3,51% | 1.877,00 |
| 30.05.2019 | 21,93 | 21,93 | 21,93 | 21,93 | 1,83% | 100,00 |
| 29.05.2019 | 21,80 | 22,00 | 21,48 | 21,54 | -1,64% | 805,00 |
| 28.05.2019 | 22,31 | 22,31 | 21,90 | 21,90 | -1,15% | 1.273,00 |
| 27.05.2019 | 22,00 | 22,50 | 22,00 | 22,15 | 0,84% | 947,00 |
| 24.05.2019 | 21,80 | 21,97 | 21,80 | 21,97 | 2,57% | 1.460,00 |
| 23.05.2019 | 21,70 | 21,74 | 21,40 | 21,42 | -1,72% | 1.474,00 |
| 22.05.2019 | 22,20 | 22,20 | 21,75 | 21,79 | -1,22% | 325,00 |
| 21.05.2019 | 22,09 | 22,09 | 22,06 | 22,06 | 0,50% | 515,00 |
| 20.05.2019 | 22,30 | 22,30 | 21,95 | 21,95 | -2,36% | 770,00 |
| 17.05.2019 | 22,26 | 22,48 | 22,20 | 22,48 | -1,17% | 2.295,00 |
| 16.05.2019 | 22,49 | 22,75 | 22,48 | 22,75 | 4,07% | 2.790,00 |
| 15.05.2019 | 22,05 | 22,05 | 21,59 | 21,86 | -1,22% | 5.697,00 |
| 14.05.2019 | 21,40 | 22,13 | 21,40 | 22,13 | 3,41% | 1.685,00 |
| 13.05.2019 | 21,86 | 21,93 | 21,40 | 21,40 | -3,01% | 5.603,00 |
| 10.05.2019 | 22,37 | 22,37 | 21,76 | 22,06 | -0,09% | 8.035,00 |
| 09.05.2019 | 22,17 | 22,20 | 22,00 | 22,08 | -0,85% | 4.010,00 |
| 08.05.2019 | 22,96 | 22,96 | 22,16 | 22,27 | -1,85% | 7.693,00 |
| 07.05.2019 | 22,95 | 23,04 | 22,60 | 22,69 | -1,35% | 1.945,00 |
| 06.05.2019 | 23,10 | 23,40 | 23,00 | 23,00 | -1,37% | 2.420,00 |
| 03.05.2019 | 22,38 | 23,32 | 22,38 | 23,32 | 3,41% | 5.090,00 |
| 02.05.2019 | 22,60 | 22,75 | 22,45 | 22,55 | -2,63% | 1.702,00 |
TraderFox GmbH:
Impressum & Datenschutz -
Allgemeine Geschäftsbedingungen