Börse:
18,463€
-1,76%
Echtzeit-Aktienkurs AngloGold Ashanti Ltd.
Bid:
18,410€
Ask:
18,515€
Aktienkurse zur AngloGold Ashanti Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.01.2021 | 18,74 | 19,23 | 18,37 | 18,47 | -1,72% | 3.951,00 |
| 14.01.2021 | 19,01 | 19,32 | 18,65 | 18,79 | -1,42% | 6.934,00 |
| 13.01.2021 | 18,96 | 19,61 | 18,96 | 19,06 | 0,61% | 1.365,00 |
| 12.01.2021 | 18,99 | 19,35 | 18,57 | 18,95 | 0,03% | 5.012,00 |
| 11.01.2021 | 18,97 | 19,36 | 18,77 | 18,94 | -0,36% | 5.536,00 |
| 08.01.2021 | 19,70 | 19,70 | 18,57 | 19,01 | -3,54% | 8.348,00 |
| 07.01.2021 | 20,01 | 20,27 | 19,28 | 19,71 | -1,24% | 1.888,00 |
| 06.01.2021 | 20,55 | 20,78 | 19,27 | 19,96 | -2,56% | 7.864,00 |
| 05.01.2021 | 20,93 | 21,01 | 20,21 | 20,48 | -1,89% | 12.635,00 |
| 04.01.2021 | 19,13 | 21,00 | 19,13 | 20,88 | 11,48% | 16.490,00 |
| 30.12.2020 | 18,71 | 19,01 | 18,70 | 18,73 | 0,93% | 2.216,00 |
| 29.12.2020 | 18,73 | 19,09 | 18,55 | 18,55 | -0,15% | 1.580,00 |
| 28.12.2020 | 19,01 | 19,44 | 18,51 | 18,58 | -0,07% | 11.849,00 |
| 23.12.2020 | 18,56 | 18,96 | 18,35 | 18,59 | 0,27% | 3.597,00 |
| 22.12.2020 | 19,09 | 19,20 | 18,50 | 18,54 | -2,79% | 10.110,00 |
| 21.12.2020 | 18,97 | 19,60 | 18,51 | 19,08 | -0,20% | 10.068,00 |
| 18.12.2020 | 19,09 | 19,79 | 18,83 | 19,11 | 0,09% | 7.618,00 |
| 17.12.2020 | 18,16 | 19,27 | 18,16 | 19,10 | 5,11% | 11.884,00 |
| 16.12.2020 | 18,49 | 18,70 | 17,90 | 18,17 | -1,45% | 14.362,00 |
| 15.12.2020 | 17,69 | 18,54 | 17,69 | 18,44 | 4,17% | 4.003,00 |
| 14.12.2020 | 17,83 | 17,98 | 17,35 | 17,70 | 0,55% | 3.364,00 |
| 11.12.2020 | 17,77 | 17,86 | 17,29 | 17,60 | -1,01% | 4.747,00 |
| 10.12.2020 | 17,70 | 18,08 | 17,51 | 17,78 | 0,07% | 1.593,00 |
| 09.12.2020 | 18,23 | 18,36 | 17,52 | 17,77 | -2,66% | 3.335,00 |
| 08.12.2020 | 18,77 | 19,13 | 18,04 | 18,25 | -2,86% | 8.824,00 |
| 07.12.2020 | 18,08 | 18,95 | 17,98 | 18,79 | 4,04% | 11.210,00 |
| 04.12.2020 | 18,65 | 18,83 | 17,81 | 18,06 | -3,10% | 1.935,00 |
| 03.12.2020 | 18,88 | 18,93 | 18,31 | 18,64 | -1,38% | 2.813,00 |
| 02.12.2020 | 19,00 | 19,20 | 18,48 | 18,90 | -0,54% | 4.916,00 |
| 01.12.2020 | 18,23 | 19,14 | 17,89 | 19,00 | 4,52% | 10.970,00 |
| 30.11.2020 | 17,81 | 18,18 | 17,31 | 18,18 | 1,82% | 5.114,00 |
| 27.11.2020 | 18,19 | 18,19 | 17,30 | 17,85 | -2,18% | 5.865,00 |
| 26.11.2020 | 17,63 | 18,35 | 17,46 | 18,25 | 3,94% | 14.073,00 |
| 25.11.2020 | 17,60 | 17,93 | 17,07 | 17,56 | -0,31% | 6.671,00 |
| 24.11.2020 | 17,80 | 18,14 | 17,06 | 17,61 | -4,69% | 24.405,00 |
| 23.11.2020 | 18,76 | 18,99 | 18,06 | 18,48 | -1,90% | 10.137,00 |
| 20.11.2020 | 18,57 | 19,04 | 18,38 | 18,84 | 1,29% | 4.631,00 |
| 19.11.2020 | 19,09 | 19,09 | 18,39 | 18,60 | -2,95% | 4.425,00 |
| 18.11.2020 | 19,60 | 19,86 | 19,16 | 19,16 | -2,41% | 5.836,00 |
| 17.11.2020 | 19,85 | 19,85 | 19,40 | 19,64 | -1,29% | 3.522,00 |
| 16.11.2020 | 20,39 | 20,66 | 19,65 | 19,89 | -2,44% | 4.497,00 |
| 13.11.2020 | 20,26 | 20,45 | 19,92 | 20,39 | 1,04% | 1.436,00 |
| 12.11.2020 | 20,02 | 20,62 | 19,63 | 20,18 | 0,40% | 6.015,00 |
| 11.11.2020 | 20,31 | 20,81 | 19,77 | 20,10 | -0,52% | 8.606,00 |
| 10.11.2020 | 21,03 | 21,98 | 20,21 | 20,21 | -4,24% | 16.440,00 |
| 09.11.2020 | 23,24 | 23,68 | 20,39 | 21,10 | -9,07% | 14.403,00 |
| 06.11.2020 | 22,71 | 23,62 | 22,45 | 23,21 | 1,78% | 5.587,00 |
| 05.11.2020 | 21,24 | 23,09 | 21,11 | 22,80 | 6,67% | 4.878,00 |
| 04.11.2020 | 21,81 | 21,92 | 21,09 | 21,38 | -2,51% | 550,00 |
| 03.11.2020 | 21,63 | 22,34 | 21,56 | 21,93 | 1,27% | 2.095,00 |
| 02.11.2020 | 20,06 | 21,84 | 20,06 | 21,65 | 7,71% | 4.062,00 |
| 30.10.2020 | 19,45 | 20,10 | 18,95 | 20,10 | 3,12% | 7.671,00 |
| 29.10.2020 | 19,87 | 20,41 | 19,09 | 19,49 | -1,35% | 6.115,00 |
| 28.10.2020 | 20,89 | 21,10 | 19,67 | 19,76 | -5,50% | 9.709,00 |
| 27.10.2020 | 20,80 | 20,97 | 20,44 | 20,91 | 0,17% | 11.855,00 |
| 26.10.2020 | 21,22 | 21,35 | 20,77 | 20,88 | -1,95% | 3.374,00 |
| 23.10.2020 | 21,63 | 21,95 | 21,08 | 21,29 | -1,64% | 2.134,00 |
| 22.10.2020 | 22,58 | 22,62 | 21,37 | 21,65 | -4,12% | 3.283,00 |
| 21.10.2020 | 22,23 | 22,99 | 22,12 | 22,58 | 1,37% | 2.345,00 |
| 20.10.2020 | 22,41 | 22,71 | 21,92 | 22,27 | -0,78% | 2.007,00 |
| 19.10.2020 | 22,75 | 23,64 | 22,42 | 22,45 | -1,15% | 2.748,00 |
| 16.10.2020 | 23,34 | 23,61 | 22,69 | 22,71 | -2,62% | 1.470,00 |
| 15.10.2020 | 23,80 | 23,85 | 23,11 | 23,32 | -2,20% | 1.529,00 |
| 14.10.2020 | 23,37 | 24,30 | 23,32 | 23,84 | 1,92% | 868,00 |
| 13.10.2020 | 23,48 | 24,01 | 22,91 | 23,39 | -0,32% | 1.586,00 |
| 12.10.2020 | 23,51 | 23,92 | 23,30 | 23,47 | -0,19% | 3.218,00 |
| 09.10.2020 | 22,49 | 23,57 | 22,47 | 23,51 | 5,92% | 2.023,00 |
| 08.10.2020 | 21,66 | 22,41 | 21,66 | 22,20 | 2,54% | 1.800,00 |
| 07.10.2020 | 21,82 | 22,16 | 21,45 | 21,65 | -0,37% | 1.170,00 |
| 06.10.2020 | 22,26 | 22,63 | 21,67 | 21,73 | -2,27% | 1.159,00 |
| 05.10.2020 | 22,19 | 22,59 | 21,92 | 22,23 | 0,54% | 4.420,00 |
| 02.10.2020 | 22,64 | 22,73 | 21,81 | 22,11 | -2,98% | 670,00 |
| 01.10.2020 | 22,56 | 22,88 | 22,15 | 22,79 | 1,65% | 642,00 |
| 30.09.2020 | 22,57 | 22,71 | 22,07 | 22,42 | -0,84% | 820,00 |
| 29.09.2020 | 21,94 | 22,85 | 21,84 | 22,61 | 3,01% | 2.523,00 |
| 28.09.2020 | 22,05 | 22,54 | 21,67 | 21,95 | -0,09% | 1.240,00 |
| 25.09.2020 | 22,65 | 22,81 | 21,63 | 21,97 | -2,79% | 2.203,00 |
| 24.09.2020 | 21,16 | 22,60 | 21,15 | 22,60 | 6,30% | 3.042,00 |
| 23.09.2020 | 22,43 | 22,44 | 21,21 | 21,26 | -5,03% | 3.448,00 |
| 22.09.2020 | 22,29 | 22,46 | 21,81 | 22,39 | 0,38% | - |
| 21.09.2020 | 22,86 | 23,15 | 21,95 | 22,30 | -1,65% | 7.168,00 |
| 18.09.2020 | 23,91 | 24,36 | 22,65 | 22,68 | -5,42% | 15.696,00 |
| 17.09.2020 | 24,86 | 24,86 | 23,34 | 23,98 | -3,46% | 5.496,00 |
| 16.09.2020 | 25,01 | 25,46 | 24,74 | 24,84 | -0,88% | 1.846,00 |
| 15.09.2020 | 25,21 | 25,80 | 24,88 | 25,06 | -0,48% | 1.705,00 |
| 14.09.2020 | 24,34 | 25,29 | 10,64 | 25,18 | 3,56% | 950,00 |
| 11.09.2020 | 24,65 | 25,24 | 24,16 | 24,31 | -1,08% | 752,00 |
| 10.09.2020 | 24,79 | 25,30 | 23,86 | 24,58 | -0,91% | 2.198,00 |
| 09.09.2020 | 23,70 | 24,80 | 23,55 | 24,80 | 5,04% | 1.790,00 |
| 08.09.2020 | 24,15 | 24,15 | 23,20 | 23,61 | -1,38% | 3.767,00 |
| 07.09.2020 | 24,40 | 24,40 | 23,94 | 23,94 | -2,37% | 142,00 |
| 04.09.2020 | 24,08 | 24,52 | 23,49 | 24,52 | 2,12% | 3.963,00 |
| 03.09.2020 | 24,10 | 24,10 | 23,51 | 24,01 | -1,19% | 2.650,00 |
| 02.09.2020 | 24,90 | 24,90 | 23,41 | 24,30 | -0,57% | 4.519,00 |
| 01.09.2020 | 25,80 | 26,11 | 24,44 | 24,44 | -3,25% | 10.134,00 |
| 31.08.2020 | 25,33 | 25,48 | 24,50 | 25,26 | -0,24% | 4.752,00 |
| 28.08.2020 | 24,48 | 25,39 | 24,45 | 25,32 | 4,20% | 3.404,00 |
| 27.08.2020 | 24,70 | 24,90 | 23,62 | 24,30 | -1,94% | 2.972,00 |
| 26.08.2020 | 24,08 | 24,89 | 23,53 | 24,78 | 4,21% | 5.052,00 |
| 25.08.2020 | 24,13 | 24,34 | 23,58 | 23,78 | -3,14% | 5.681,00 |