Anglo American PLC
[WKN: A0MUKL | ISIN: GB00B1XZS820]
Aktienkurse
23,020€ 1,59%
Echtzeit-Aktienkurs Anglo American PLC
Bid: Ask:

Aktienkurse zur Anglo American PLC Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
28.03.2024 22,72 23,00 22,46 23,00 1,50% 9.933,00
27.03.2024 22,66 22,68 21,98 22,66 0,35% 4.065,00
26.03.2024 22,62 22,70 22,22 22,58 0,18% 6.939,00
25.03.2024 22,56 22,90 22,50 22,54 -0,53% 5.240,00
22.03.2024 22,28 22,86 22,08 22,66 1,80% 4.794,00
21.03.2024 21,88 22,82 21,88 22,26 2,39% 17.781,00
20.03.2024 21,30 21,80 21,22 21,74 2,45% 4.098,00
19.03.2024 21,30 21,66 21,12 21,22 -0,66% 5.754,00
18.03.2024 21,82 22,08 21,30 21,36 -1,93% 5.659,00
15.03.2024 21,56 21,78 21,06 21,78 0,93% 4.300,00
14.03.2024 22,30 22,36 21,30 21,58 -4,51% 8.104,00
13.03.2024 22,00 22,80 21,78 22,60 3,20% 7.366,00
12.03.2024 21,96 22,24 21,62 21,90 0,09% 43.573,00
11.03.2024 21,66 21,88 21,26 21,88 1,48% 4.015,00
08.03.2024 21,80 22,44 21,52 21,56 -1,55% 8.522,00
07.03.2024 21,08 21,90 21,04 21,90 3,99% 14.530,00
06.03.2024 20,26 21,08 20,18 21,06 5,30% 13.548,00
05.03.2024 20,22 20,38 19,42 20,00 -0,70% 9.861,00
04.03.2024 20,82 20,88 19,91 20,14 -3,17% 12.756,00
01.03.2024 20,30 20,84 20,04 20,80 2,46% 9.229,00
29.02.2024 20,34 20,34 19,98 20,30 0,79% 8.234,00
28.02.2024 20,64 20,64 19,95 20,14 -2,33% 13.764,00
27.02.2024 20,22 20,88 20,22 20,62 1,78% 7.863,00
26.02.2024 21,22 21,28 19,98 20,26 -4,79% 15.451,00
23.02.2024 20,96 21,30 20,80 21,28 1,04% 5.071,00
22.02.2024 20,52 21,52 20,52 21,06 3,64% 27.574,00
21.02.2024 20,36 20,52 20,06 20,32 -0,29% 4.747,00
20.02.2024 20,86 20,94 20,14 20,38 -2,39% 8.415,00
19.02.2024 21,42 21,42 20,78 20,88 -1,04% 4.809,00
16.02.2024 20,86 21,54 20,76 21,10 1,25% 10.801,00
15.02.2024 20,52 20,84 20,52 20,84 1,46% 7.522,00
14.02.2024 20,64 20,64 19,86 20,54 0,00% 15.836,00
13.02.2024 20,58 21,02 20,48 20,54 0,20% 5.802,00
12.02.2024 20,16 20,72 20,10 20,50 1,79% 9.992,00
09.02.2024 20,34 20,40 19,96 20,14 -1,47% 11.265,00
08.02.2024 20,82 21,02 20,32 20,44 -2,57% 13.871,00
07.02.2024 21,84 21,84 20,62 20,98 -3,41% 10.080,00
06.02.2024 21,38 21,92 21,02 21,72 1,50% 5.880,00
05.02.2024 21,38 21,60 20,96 21,40 -1,56% 6.283,00
02.02.2024 22,06 22,12 21,30 21,74 -1,63% 4.815,00
01.02.2024 21,86 22,34 21,86 22,10 -0,36% 5.091,00
31.01.2024 22,18 22,44 22,00 22,18 0,27% 3.750,00
30.01.2024 22,14 22,48 22,06 22,12 -0,27% 11.333,00
29.01.2024 22,34 22,34 21,88 22,18 -0,89% 5.874,00
26.01.2024 21,18 22,42 21,18 22,38 4,97% 12.736,00
25.01.2024 21,88 21,96 21,26 21,32 -2,38% 8.690,00
24.01.2024 21,30 22,02 21,26 21,84 3,51% 12.366,00
23.01.2024 20,64 21,34 20,64 21,10 2,53% 2.368,00
22.01.2024 20,90 20,90 20,44 20,58 -0,87% 5.342,00
19.01.2024 21,16 21,16 20,62 20,76 -1,24% 13.320,00
18.01.2024 20,68 21,16 20,68 21,02 2,04% 11.449,00
17.01.2024 20,98 20,98 20,24 20,60 -2,18% 16.042,00
16.01.2024 21,16 21,50 20,92 21,06 -1,22% 10.077,00
15.01.2024 21,66 21,68 21,10 21,32 -1,84% 9.510,00
12.01.2024 21,54 21,74 21,42 21,72 1,21% 11.656,00
11.01.2024 21,28 21,86 21,20 21,46 0,28% 36.272,00
10.01.2024 21,28 21,56 21,02 21,40 -0,09% 5.471,00
09.01.2024 21,48 21,72 21,18 21,42 -1,83% 22.188,00
08.01.2024 21,84 21,84 21,22 21,82 -0,09% 22.279,00
05.01.2024 21,80 21,92 21,44 21,84 -0,09% 6.057,00
04.01.2024 21,90 22,08 21,70 21,86 0,09% 8.486,00
03.01.2024 22,82 22,86 21,48 21,84 -4,13% 27.081,00
02.01.2024 24,02 24,02 22,44 22,78 0,00% 10.606,00
29.12.2023 23,04 23,16 22,76 22,78 -1,13% 8.431,00
28.12.2023 23,08 23,08 22,66 23,04 0,52% 21.763,00
27.12.2023 22,56 23,26 22,42 22,92 2,50% 22.731,00
22.12.2023 22,28 22,58 22,20 22,36 0,00% 15.960,00
21.12.2023 22,04 22,60 22,00 22,36 1,08% 16.782,00
20.12.2023 22,34 22,38 21,76 22,12 -0,54% 19.195,00
19.12.2023 20,94 22,40 20,94 22,24 5,40% 22.160,00
18.12.2023 21,56 21,60 20,80 21,10 -2,04% 35.790,00
15.12.2023 20,96 21,84 20,96 21,54 2,77% 27.890,00
14.12.2023 19,88 20,98 19,88 20,96 5,65% 48.757,00
13.12.2023 20,06 20,06 19,40 19,84 -0,80% 63.303,00
12.12.2023 21,26 21,28 19,77 20,00 -5,84% 55.244,00
11.12.2023 21,56 21,84 20,70 21,24 -1,58% 82.866,00
08.12.2023 25,96 26,08 21,26 21,58 -17,13% 127.107,00
07.12.2023 25,66 26,28 25,54 26,04 1,40% 1.795,00
06.12.2023 25,46 26,12 25,46 25,68 1,66% 6.857,00
05.12.2023 25,94 26,04 24,98 25,26 -3,07% 7.089,00
04.12.2023 26,68 26,98 25,78 26,06 -2,03% 12.038,00
01.12.2023 25,08 26,96 25,08 26,60 6,74% 24.984,00
30.11.2023 24,88 25,14 24,58 24,92 0,40% 3.279,00
29.11.2023 25,54 25,72 24,82 24,82 -2,97% 6.330,00
28.11.2023 25,32 25,66 25,14 25,58 1,03% 5.214,00
27.11.2023 25,54 25,70 25,32 25,32 -1,17% 6.177,00
24.11.2023 25,64 25,74 25,32 25,62 -0,47% 2.768,00
23.11.2023 25,88 25,92 25,70 25,74 -0,23% 27.259,00
22.11.2023 25,88 25,88 25,56 25,80 -0,15% 8.176,00
21.11.2023 25,54 26,00 25,54 25,84 0,54% 2.512,00
20.11.2023 25,56 25,80 25,40 25,70 0,55% 7.069,00
17.11.2023 25,12 25,84 25,12 25,56 3,06% 8.077,00
16.11.2023 25,20 25,30 24,72 24,80 -2,29% 1.876,00
15.11.2023 24,68 26,00 24,64 25,38 3,34% 6.027,00
14.11.2023 23,40 24,96 23,40 24,56 4,60% 6.411,00
13.11.2023 23,20 23,56 23,20 23,48 0,60% 7.054,00
10.11.2023 23,76 23,76 22,76 23,34 -1,35% 23.933,00
09.11.2023 24,28 24,72 23,66 23,66 -1,99% 10.272,00
08.11.2023 24,58 24,58 24,12 24,14 -1,95% 3.628,00
07.11.2023 25,24 25,24 24,50 24,62 -3,75% 6.472,00