Börse:
31,800€
-6,74%
Echtzeit-Aktienkurs Anglo American PLC
Bid:
31,400€
Ask:
32,200€
Aktienkurse zur Anglo American PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.11.2021 | 33,50 | 33,50 | 31,20 | 31,80 | -4,79% | 16.331,00 |
| 25.11.2021 | 34,20 | 34,20 | 33,20 | 33,40 | -2,91% | 3.125,00 |
| 24.11.2021 | 34,40 | 35,00 | 34,20 | 34,40 | -0,58% | 2.241,00 |
| 23.11.2021 | 34,80 | 34,80 | 34,00 | 34,60 | -0,57% | 4.797,00 |
| 22.11.2021 | 34,00 | 34,80 | 33,60 | 34,80 | 4,19% | 2.523,00 |
| 19.11.2021 | 34,40 | 34,40 | 33,40 | 33,40 | -0,60% | 5.271,00 |
| 18.11.2021 | 34,60 | 34,60 | 33,20 | 33,60 | -2,33% | 2.648,00 |
| 17.11.2021 | 34,40 | 34,60 | 34,20 | 34,40 | 0,00% | 4.485,00 |
| 16.11.2021 | 33,60 | 34,40 | 33,60 | 34,40 | 2,38% | 3.382,00 |
| 15.11.2021 | 34,40 | 34,40 | 33,20 | 33,60 | -1,18% | 4.395,00 |
| 12.11.2021 | 33,60 | 34,40 | 33,60 | 34,00 | 0,00% | 740,00 |
| 11.11.2021 | 32,40 | 34,40 | 32,40 | 34,00 | 5,59% | 4.801,00 |
| 10.11.2021 | 32,00 | 32,60 | 31,80 | 32,20 | 0,63% | 2.841,00 |
| 09.11.2021 | 32,40 | 33,40 | 31,60 | 32,00 | -2,44% | 4.151,00 |
| 08.11.2021 | 31,60 | 32,80 | 31,60 | 32,80 | 3,14% | 2.629,00 |
| 05.11.2021 | 33,00 | 33,00 | 31,60 | 31,80 | -3,05% | 5.411,00 |
| 04.11.2021 | 33,80 | 33,80 | 32,40 | 32,80 | -2,96% | 1.883,00 |
| 03.11.2021 | 33,00 | 33,80 | 32,60 | 33,80 | 3,05% | 1.267,00 |
| 02.11.2021 | 33,40 | 33,40 | 31,80 | 32,80 | -1,80% | 3.212,00 |
| 01.11.2021 | 32,80 | 33,60 | 32,40 | 33,40 | 1,83% | 4.673,00 |
| 29.10.2021 | 33,00 | 33,60 | 32,60 | 32,80 | -0,61% | 3.788,00 |
| 28.10.2021 | 33,40 | 33,40 | 32,60 | 33,00 | 0,61% | 984,00 |
| 27.10.2021 | 33,80 | 33,80 | 32,60 | 32,80 | -2,96% | 2.459,00 |
| 26.10.2021 | 33,80 | 34,20 | 33,40 | 33,80 | 0,60% | 6.229,00 |
| 25.10.2021 | 33,00 | 33,80 | 33,00 | 33,60 | 1,20% | 5.095,00 |
| 22.10.2021 | 33,00 | 33,40 | 32,80 | 33,20 | 0,61% | 3.296,00 |
| 21.10.2021 | 33,60 | 33,60 | 32,20 | 33,00 | -2,94% | 4.616,00 |
| 20.10.2021 | 34,40 | 34,40 | 33,00 | 34,00 | -1,16% | 2.075,00 |
| 19.10.2021 | 33,80 | 34,40 | 33,20 | 34,40 | 1,78% | 4.902,00 |
| 18.10.2021 | 35,20 | 35,20 | 33,40 | 33,80 | -3,98% | 6.008,00 |
| 15.10.2021 | 35,20 | 35,40 | 34,40 | 35,20 | 0,00% | 9.067,00 |
| 14.10.2021 | 32,60 | 35,20 | 32,60 | 35,20 | 6,02% | 4.967,00 |
| 13.10.2021 | 32,80 | 33,20 | 32,60 | 33,20 | 0,61% | 1.172,00 |
| 12.10.2021 | 33,00 | 34,20 | 32,60 | 33,00 | -1,20% | 9.839,00 |
| 11.10.2021 | 32,40 | 34,00 | 32,40 | 33,40 | 2,45% | 8.102,00 |
| 08.10.2021 | 31,80 | 32,60 | 31,60 | 32,60 | 2,52% | 2.649,00 |
| 07.10.2021 | 30,80 | 32,00 | 30,80 | 31,80 | 4,61% | 3.854,00 |
| 06.10.2021 | 30,60 | 30,60 | 29,60 | 30,40 | -2,56% | 6.627,00 |
| 05.10.2021 | 30,80 | 31,20 | 30,40 | 31,20 | -0,64% | 5.283,00 |
| 04.10.2021 | 31,00 | 31,40 | 30,20 | 31,40 | 0,64% | 6.288,00 |
| 01.10.2021 | 30,40 | 31,20 | 30,00 | 31,20 | 1,30% | 2.332,00 |
| 30.09.2021 | 29,60 | 30,80 | 29,60 | 30,80 | 3,36% | 6.822,00 |
| 29.09.2021 | 29,60 | 30,20 | 29,40 | 29,80 | 0,00% | 6.778,00 |
| 28.09.2021 | 30,60 | 30,60 | 29,00 | 29,80 | -3,25% | 9.183,00 |
| 27.09.2021 | 30,60 | 31,20 | 29,80 | 30,80 | 0,00% | 16.422,00 |
| 24.09.2021 | 30,40 | 31,00 | 30,20 | 30,80 | 1,32% | 3.660,00 |
| 23.09.2021 | 31,00 | 31,00 | 29,80 | 30,40 | -0,65% | 6.584,00 |
| 22.09.2021 | 29,40 | 31,00 | 29,40 | 30,60 | 3,38% | 6.415,00 |
| 21.09.2021 | 29,40 | 30,20 | 29,00 | 29,60 | 0,68% | 7.039,00 |
| 20.09.2021 | 30,60 | 30,60 | 27,80 | 29,40 | -5,77% | 13.315,00 |
| 17.09.2021 | 33,20 | 33,20 | 30,60 | 31,20 | -6,59% | 14.143,00 |
| 16.09.2021 | 35,00 | 35,00 | 33,00 | 33,40 | -6,18% | 17.477,00 |
| 15.09.2021 | 35,20 | 35,60 | 35,00 | 35,60 | -1,66% | 2.246,00 |
| 14.09.2021 | 36,00 | 36,40 | 35,20 | 36,20 | -1,63% | 2.430,00 |
| 13.09.2021 | 36,60 | 37,00 | 36,20 | 36,80 | 1,66% | 3.711,00 |
| 10.09.2021 | 35,80 | 36,80 | 35,80 | 36,20 | 2,26% | 2.372,00 |
| 09.09.2021 | 35,80 | 35,80 | 35,20 | 35,40 | -1,67% | 2.744,00 |
| 08.09.2021 | 36,60 | 36,60 | 35,80 | 36,00 | -1,64% | 1.668,00 |
| 07.09.2021 | 36,40 | 37,00 | 36,20 | 36,60 | 0,00% | 7.764,00 |
| 06.09.2021 | 36,60 | 36,80 | 36,00 | 36,60 | 0,00% | 2.707,00 |
| 03.09.2021 | 36,80 | 36,80 | 36,20 | 36,60 | 1,67% | 797,00 |
| 02.09.2021 | 36,20 | 36,80 | 36,00 | 36,00 | 0,56% | 1.452,00 |
| 01.09.2021 | 35,80 | 36,00 | 35,80 | 35,80 | -0,56% | 1.686,00 |
| 31.08.2021 | 37,00 | 37,00 | 35,80 | 36,00 | -2,70% | 3.880,00 |
| 30.08.2021 | 36,80 | 37,40 | 36,20 | 37,00 | 1,09% | 10.309,00 |
| 27.08.2021 | 35,40 | 36,60 | 35,40 | 36,60 | 3,39% | 2.029,00 |
| 26.08.2021 | 35,60 | 36,00 | 35,20 | 35,40 | -1,67% | 2.676,00 |
| 25.08.2021 | 35,40 | 36,00 | 35,20 | 36,00 | 2,86% | 7.324,00 |
| 24.08.2021 | 35,00 | 35,80 | 34,20 | 35,00 | 0,00% | 8.489,00 |
| 23.08.2021 | 34,40 | 35,00 | 33,80 | 35,00 | 2,94% | 7.895,00 |
| 20.08.2021 | 34,40 | 34,60 | 33,40 | 34,00 | -2,30% | 4.541,00 |
| 19.08.2021 | 36,20 | 36,60 | 33,40 | 34,80 | -8,42% | 25.636,00 |
| 18.08.2021 | 39,20 | 39,80 | 37,80 | 38,00 | -2,56% | 6.365,00 |
| 17.08.2021 | 39,80 | 39,80 | 38,80 | 39,00 | -2,50% | 1.787,00 |
| 16.08.2021 | 40,20 | 40,20 | 39,20 | 40,00 | 0,50% | 5.610,00 |
| 13.08.2021 | 40,20 | 40,80 | 39,60 | 39,80 | -1,49% | 4.717,00 |
| 12.08.2021 | 40,60 | 40,80 | 40,00 | 40,40 | -0,98% | 3.241,00 |
| 11.08.2021 | 39,80 | 40,80 | 39,80 | 40,80 | 3,03% | 6.932,00 |
| 10.08.2021 | 38,40 | 40,00 | 38,40 | 39,60 | 1,54% | 4.655,00 |
| 09.08.2021 | 39,60 | 39,80 | 38,00 | 39,00 | -2,01% | 5.340,00 |
| 06.08.2021 | 39,20 | 39,80 | 39,00 | 39,80 | 2,05% | 4.594,00 |
| 05.08.2021 | 40,40 | 40,40 | 38,80 | 39,00 | -4,41% | 8.363,00 |
| 04.08.2021 | 40,60 | 41,00 | 40,20 | 40,80 | 0,99% | 9.013,00 |
| 03.08.2021 | 39,00 | 40,40 | 39,00 | 40,40 | 3,59% | 5.535,00 |
| 02.08.2021 | 39,00 | 39,80 | 38,20 | 39,00 | -0,51% | 4.275,00 |
| 30.07.2021 | 39,20 | 39,40 | 37,80 | 39,20 | -0,51% | 4.836,00 |
| 29.07.2021 | 37,20 | 39,40 | 37,20 | 39,40 | 7,07% | 8.280,00 |
| 28.07.2021 | 36,20 | 37,20 | 36,20 | 36,80 | 1,10% | 5.195,00 |
| 27.07.2021 | 36,40 | 36,60 | 35,60 | 36,40 | -0,55% | 1.417,00 |
| 26.07.2021 | 35,40 | 36,60 | 35,20 | 36,60 | 3,98% | 4.788,00 |
| 23.07.2021 | 34,80 | 35,20 | 34,80 | 35,20 | 2,92% | 803,00 |
| 22.07.2021 | 34,20 | 35,00 | 34,20 | 34,20 | -0,58% | 2.406,00 |
| 21.07.2021 | 32,80 | 34,40 | 32,80 | 34,40 | 3,61% | 894,00 |
| 20.07.2021 | 33,00 | 33,40 | 32,40 | 33,20 | 0,61% | 2.939,00 |
| 19.07.2021 | 34,20 | 34,20 | 32,20 | 33,00 | -3,51% | 6.474,00 |
| 16.07.2021 | 35,40 | 35,40 | 33,80 | 34,20 | -2,29% | 4.750,00 |
| 15.07.2021 | 35,40 | 35,40 | 34,40 | 35,00 | -0,57% | 2.899,00 |
| 14.07.2021 | 35,20 | 35,60 | 35,20 | 35,20 | 1,73% | 1.560,00 |
| 13.07.2021 | 34,80 | 35,60 | 34,60 | 34,60 | -1,14% | 2.424,00 |
| 12.07.2021 | 35,20 | 35,40 | 34,20 | 35,00 | -1,13% | 1.521,00 |