Börse:
29,860€
-2,18%
Echtzeit-Aktienkurs Anglo American PLC
Bid:
29,825€
Ask:
29,895€
Aktienkurse zur Anglo American PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.01.2021 | 30,52 | 30,56 | 29,84 | 29,86 | -2,17% | 1.553,00 |
| 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 |
| 09.10.2020 | 21,10 | 21,61 | 21,10 | 21,50 | 3,22% | 2.375,00 |
| 08.10.2020 | 21,10 | 21,10 | 20,69 | 20,83 | -0,10% | 791,00 |
| 07.10.2020 | 20,85 | 20,85 | 20,85 | 20,85 | 0,72% | 80,00 |
| 06.10.2020 | 20,67 | 20,70 | 20,63 | 20,70 | -0,74% | 918,00 |
| 05.10.2020 | 20,87 | 20,90 | 20,62 | 20,85 | 0,10% | 860,00 |
| 02.10.2020 | 20,57 | 20,83 | 20,57 | 20,83 | 0,48% | 53,00 |
| 01.10.2020 | 20,85 | 20,97 | 20,73 | 20,73 | -0,77% | 261,00 |
| 30.09.2020 | 20,90 | 20,90 | 20,74 | 20,89 | 1,78% | 221,00 |
| 29.09.2020 | 20,49 | 20,53 | 20,49 | 20,53 | 0,42% | 73,00 |
| 28.09.2020 | 20,50 | 20,65 | 20,24 | 20,44 | 1,14% | 1.049,00 |
| 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 |