Börse:
20,875€
-2,50%
Echtzeit-Aktienkurs ANGLO AMERICAN DL-,54945
Bid:
20,625€
Ask:
21,125€
Aktienkurse zur ANGLO AMERICAN DL-,54945 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.08.2020 | 21,34 | 21,40 | 20,86 | 20,88 | -2,50% | 390,00 |
| 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 | 21,85 | 21,85 | 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 | 10,25% | 9.664,00 |
| 14.05.2020 | 15,51 | 15,51 | 14,95 | 14,95 | -4,34% | 7.911,00 |
| 13.05.2020 | 16,20 | 16,30 | 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 |
| 08.05.2020 | 17,41 | 17,58 | 17,10 | 17,35 | 1,46% | 7.495,00 |
| 07.05.2020 | 15,97 | 17,10 | 15,97 | 17,10 | 7,55% | 2.458,00 |
| 06.05.2020 | 16,21 | 16,21 | 15,90 | 15,90 | -0,93% | 1.384,00 |
| 05.05.2020 | 15,71 | 16,38 | 15,71 | 16,05 | 2,88% | 2.681,00 |
| 04.05.2020 | 16,01 | 16,13 | 15,30 | 15,60 | -5,45% | 5.246,00 |
| 30.04.2020 | 18,22 | 18,33 | 16,20 | 16,50 | -8,59% | 6.652,00 |
| 29.04.2020 | 16,85 | 18,05 | 16,85 | 18,05 | 6,19% | 4.544,00 |
| 28.04.2020 | 16,50 | 17,00 | 16,47 | 17,00 | 5,58% | 2.235,00 |
| 27.04.2020 | 16,59 | 16,59 | 16,00 | 16,10 | -1,12% | 6.446,00 |
| 24.04.2020 | 16,20 | 16,28 | 16,05 | 16,28 | -1,32% | 1.642,00 |
| 23.04.2020 | 16,10 | 16,50 | 15,61 | 16,50 | 1,85% | 5.683,00 |
| 22.04.2020 | 15,32 | 16,20 | 15,31 | 16,20 | 5,19% | 7.209,00 |
| 21.04.2020 | 16,21 | 16,46 | 15,00 | 15,40 | -4,94% | 7.841,00 |
| 20.04.2020 | 16,36 | 16,61 | 15,65 | 16,20 | -2,41% | 5.994,00 |
| 17.04.2020 | 16,16 | 16,65 | 16,14 | 16,60 | 4,26% | 6.098,00 |
| 16.04.2020 | 15,88 | 16,22 | 15,60 | 15,92 | 0,45% | 3.272,00 |
| 15.04.2020 | 17,05 | 17,05 | 15,56 | 15,85 | -7,45% | 10.666,00 |
| 14.04.2020 | 17,24 | 17,46 | 16,65 | 17,13 | 1,11% | 30.106,00 |
| 09.04.2020 | 16,83 | 17,04 | 16,16 | 16,94 | 4,14% | 26.379,00 |
| 08.04.2020 | 16,19 | 16,77 | 15,70 | 16,26 | 1,65% | 2.457,00 |
| 07.04.2020 | 15,25 | 16,26 | 15,25 | 16,00 | 6,24% | 6.381,00 |
| 06.04.2020 | 14,79 | 15,06 | 14,49 | 15,06 | 6,06% | 11.806,00 |
| 03.04.2020 | 14,80 | 14,80 | 13,99 | 14,20 | -5,26% | 7.298,00 |
| 02.04.2020 | 14,85 | 15,02 | 14,79 | 14,99 | 0,92% | 1.857,00 |
| 01.04.2020 | 15,03 | 15,35 | 14,82 | 14,85 | -7,12% | 2.353,00 |
| 31.03.2020 | 15,14 | 16,15 | 15,14 | 15,99 | 5,56% | 8.825,00 |
| 30.03.2020 | 15,96 | 15,96 | 14,72 | 15,15 | 0,32% | 2.590,00 |
| 27.03.2020 | 15,72 | 15,72 | 14,97 | 15,10 | -2,37% | 8.459,00 |
| 26.03.2020 | 15,50 | 15,59 | 14,56 | 15,47 | 1,08% | 9.889,00 |
| 25.03.2020 | 14,70 | 15,70 | 14,40 | 15,30 | 5,52% | 7.672,00 |
| 24.03.2020 | 12,20 | 14,50 | 12,19 | 14,50 | 24,04% | 19.369,00 |
| 23.03.2020 | 12,28 | 12,45 | 11,33 | 11,69 | -4,45% | 17.888,00 |
| 20.03.2020 | 12,65 | 12,95 | 12,10 | 12,23 | 0,28% | 9.625,00 |
| 19.03.2020 | 12,04 | 12,20 | 10,99 | 12,20 | 1,67% | 7.154,00 |
| 18.03.2020 | 14,10 | 14,24 | 11,99 | 12,00 | -18,92% | 11.578,00 |
| 17.03.2020 | 14,75 | 14,80 | 13,72 | 14,80 | 6,47% | 4.139,00 |
| 16.03.2020 | 14,61 | 14,61 | 13,00 | 13,90 | -9,15% | 9.262,00 |
| 13.03.2020 | 14,29 | 15,99 | 14,29 | 15,30 | 12,09% | 25.808,00 |