Börse:
40,300€
2,81%
Echtzeit-Aktienkurs Anglo American PLC
Bid:
40,200€
Ask:
40,400€
Aktienkurse zur Anglo American PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.08.2021 | 39,30 | 40,30 | 38,80 | 40,30 | 3,33% | 4.899,00 |
| 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 |
| 09.07.2021 | 34,40 | 35,40 | 34,00 | 35,40 | 2,91% | 1.780,00 |
| 08.07.2021 | 35,20 | 35,20 | 33,20 | 34,40 | -1,71% | 13.608,00 |
| 07.07.2021 | 33,80 | 35,60 | 33,80 | 35,00 | 2,94% | 2.971,00 |
| 06.07.2021 | 35,60 | 35,80 | 33,80 | 34,00 | -3,41% | 2.073,00 |
| 05.07.2021 | 34,40 | 35,60 | 34,20 | 35,20 | 1,73% | 6.613,00 |
| 02.07.2021 | 33,80 | 34,60 | 33,80 | 34,60 | 3,59% | 639,00 |
| 01.07.2021 | 34,00 | 34,40 | 33,40 | 33,40 | -2,34% | 1.576,00 |
| 30.06.2021 | 34,00 | 34,20 | 33,20 | 34,20 | 0,59% | 2.698,00 |
| 29.06.2021 | 34,40 | 34,40 | 33,40 | 34,00 | -1,16% | 3.328,00 |
| 28.06.2021 | 35,20 | 35,20 | 34,00 | 34,40 | -1,15% | 2.234,00 |
| 25.06.2021 | 34,40 | 35,40 | 34,40 | 34,80 | 1,46% | 1.782,00 |
| 24.06.2021 | 33,60 | 34,30 | 33,30 | 34,30 | 2,08% | 1.724,00 |
| 23.06.2021 | 33,60 | 33,70 | 33,20 | 33,60 | 1,20% | 3.023,00 |
| 22.06.2021 | 33,20 | 33,40 | 32,60 | 33,20 | 0,00% | 1.773,00 |
| 21.06.2021 | 31,60 | 33,20 | 31,60 | 33,20 | 4,40% | 9.453,00 |
| 18.06.2021 | 34,00 | 34,00 | 31,80 | 31,80 | -7,02% | 12.107,00 |
| 17.06.2021 | 34,60 | 34,60 | 33,60 | 34,20 | -1,16% | 6.334,00 |
| 16.06.2021 | 35,60 | 35,60 | 34,20 | 34,60 | -2,81% | 5.061,00 |
| 15.06.2021 | 36,40 | 36,40 | 35,00 | 35,60 | -3,26% | 4.486,00 |
| 14.06.2021 | 37,60 | 37,60 | 36,40 | 36,80 | -0,54% | 2.731,00 |
| 11.06.2021 | 36,60 | 37,60 | 36,00 | 37,00 | 0,54% | 3.060,00 |
| 10.06.2021 | 36,20 | 36,80 | 36,20 | 36,80 | 1,10% | 1.925,00 |
| 09.06.2021 | 37,20 | 37,20 | 36,00 | 36,40 | -2,15% | 4.259,00 |
| 08.06.2021 | 36,80 | 37,80 | 36,80 | 37,20 | 0,27% | 1.626,00 |
| 07.06.2021 | 37,40 | 38,70 | 36,90 | 37,10 | -2,11% | 7.620,00 |
| 04.06.2021 | 37,10 | 38,10 | 37,10 | 37,90 | 1,07% | 1.953,00 |
| 03.06.2021 | 38,40 | 38,50 | 36,50 | 37,50 | -1,57% | 5.922,00 |
| 02.06.2021 | 38,10 | 38,50 | 37,90 | 38,10 | 0,00% | 1.549,00 |
| 01.06.2021 | 36,50 | 38,30 | 36,50 | 38,10 | 4,67% | 12.654,00 |
| 31.05.2021 | 36,60 | 37,30 | 36,10 | 36,40 | -0,27% | 4.628,00 |
| 28.05.2021 | 37,50 | 37,50 | 36,40 | 36,50 | -2,41% | 5.862,00 |
| 27.05.2021 | 35,80 | 38,10 | 35,70 | 37,40 | 4,18% | 6.091,00 |
| 26.05.2021 | 35,80 | 36,10 | 35,60 | 35,90 | 0,56% | 4.011,00 |
| 25.05.2021 | 37,30 | 37,40 | 35,60 | 35,70 | -4,03% | 10.861,00 |
| 24.05.2021 | 37,90 | 38,20 | 36,70 | 37,20 | -1,06% | 2.921,00 |
| 21.05.2021 | 37,30 | 37,60 | 36,70 | 37,60 | 0,80% | 4.642,00 |
| 20.05.2021 | 36,90 | 37,50 | 36,50 | 37,30 | 1,36% | 5.434,00 |
| 19.05.2021 | 39,30 | 39,30 | 36,50 | 36,80 | -6,60% | 9.325,00 |
| 18.05.2021 | 39,70 | 40,00 | 38,90 | 39,40 | -0,51% | 7.216,00 |
| 17.05.2021 | 39,30 | 40,40 | 38,00 | 39,60 | 1,54% | 5.871,00 |
| 14.05.2021 | 38,70 | 39,00 | 37,80 | 39,00 | 1,04% | 3.373,00 |
| 13.05.2021 | 40,30 | 40,30 | 37,80 | 38,60 | -3,98% | 4.605,00 |
| 12.05.2021 | 39,90 | 40,90 | 39,60 | 40,20 | -0,25% | 3.663,00 |
| 11.05.2021 | 40,60 | 40,60 | 39,00 | 40,30 | -0,98% | 8.743,00 |
| 10.05.2021 | 40,40 | 41,10 | 39,90 | 40,70 | 1,50% | 10.690,00 |
| 07.05.2021 | 38,60 | 40,50 | 38,40 | 40,10 | 4,43% | 13.153,00 |
| 06.05.2021 | 39,00 | 39,30 | 37,90 | 38,40 | -1,29% | 7.700,00 |
| 05.05.2021 | 36,40 | 39,40 | 36,20 | 38,90 | 7,16% | 7.404,00 |
| 04.05.2021 | 37,00 | 37,00 | 35,70 | 36,30 | -2,16% | 7.333,00 |
| 03.05.2021 | 36,30 | 37,10 | 34,90 | 37,10 | 2,49% | 8.200,00 |
| 30.04.2021 | 36,50 | 36,70 | 35,60 | 36,20 | -1,09% | 4.463,00 |
| 29.04.2021 | 37,30 | 37,60 | 36,30 | 36,60 | -1,61% | 2.435,00 |
| 28.04.2021 | 36,70 | 37,50 | 36,70 | 37,20 | 0,81% | 3.172,00 |
| 27.04.2021 | 37,50 | 38,50 | 36,40 | 36,90 | -1,86% | 2.520,00 |
| 26.04.2021 | 36,50 | 38,40 | 36,30 | 37,60 | 2,45% | 6.241,00 |
| 23.04.2021 | 35,90 | 36,80 | 35,70 | 36,70 | 2,23% | 4.637,00 |
| 22.04.2021 | 35,70 | 37,10 | 35,30 | 35,90 | 0,28% | 4.828,00 |
| 21.04.2021 | 35,50 | 36,60 | 35,30 | 35,80 | 0,56% | 3.107,00 |
| 20.04.2021 | 37,50 | 37,80 | 35,60 | 35,60 | -4,81% | 5.337,00 |
| 19.04.2021 | 37,70 | 38,60 | 37,20 | 37,40 | 0,00% | 11.445,00 |
| 16.04.2021 | 36,70 | 37,70 | 36,60 | 37,40 | 1,63% | 3.467,00 |
| 15.04.2021 | 36,70 | 37,20 | 36,30 | 36,80 | 0,27% | 2.762,00 |
| 14.04.2021 | 35,40 | 36,80 | 35,40 | 36,70 | 3,38% | 4.950,00 |
| 13.04.2021 | 35,50 | 35,70 | 35,10 | 35,50 | 0,00% | 3.157,00 |
| 12.04.2021 | 36,40 | 36,40 | 35,10 | 35,50 | -2,74% | 5.117,00 |
| 09.04.2021 | 36,50 | 36,90 | 35,20 | 36,50 | 0,00% | 3.903,00 |
| 08.04.2021 | 35,30 | 36,50 | 35,30 | 36,50 | 3,69% | 5.117,00 |
| 07.04.2021 | 35,30 | 35,30 | 34,60 | 35,20 | 0,00% | 2.736,00 |
| 06.04.2021 | 35,10 | 35,90 | 35,00 | 35,20 | 1,15% | 8.503,00 |
| 01.04.2021 | 33,70 | 35,00 | 33,70 | 34,80 | 3,00% | 2.446,00 |
| 31.03.2021 | 34,13 | 34,32 | 33,49 | 33,79 | -1,19% | 3.701,00 |
| 30.03.2021 | 33,28 | 34,97 | 33,13 | 34,20 | 2,93% | 2.384,00 |
| 29.03.2021 | 33,30 | 33,76 | 32,80 | 33,22 | -1,13% | 4.498,00 |
| 26.03.2021 | 32,30 | 33,60 | 32,30 | 33,60 | 4,56% | 1.567,00 |
| 25.03.2021 | 32,62 | 32,63 | 31,40 | 32,14 | -1,27% | 6.259,00 |
| 24.03.2021 | 31,56 | 32,62 | 31,46 | 32,55 | 2,84% | 2.914,00 |
| 23.03.2021 | 32,57 | 32,60 | 31,65 | 31,65 | -3,21% | 2.397,00 |
| 22.03.2021 | 32,91 | 33,30 | 32,34 | 32,70 | -1,01% | 3.583,00 |
| 19.03.2021 | 33,84 | 33,89 | 32,53 | 33,04 | -2,41% | 2.020,00 |
| 18.03.2021 | 33,54 | 34,16 | 33,52 | 33,85 | -0,44% | 4.521,00 |
| 17.03.2021 | 35,17 | 35,18 | 33,89 | 34,00 | -3,48% | 4.421,00 |
| 16.03.2021 | 35,57 | 35,57 | 33,96 | 35,23 | -1,19% | 2.444,00 |
| 15.03.2021 | 35,66 | 35,92 | 34,68 | 35,65 | 0,28% | 2.247,00 |