Börse:
20,815€
-2,23%
Echtzeit-Aktienkurs Anglogold Ashanti Ltd.
Bid:
20,710€
Ask:
20,920€
Aktienkurse zur Anglogold Ashanti Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 24.08.2020 | 23,60 | 24,72 | 23,60 | 24,55 | 3,59% | 3.414,00 |
| 21.08.2020 | 24,37 | 24,48 | 23,54 | 23,70 | -0,63% | 4.670,00 |
| 20.08.2020 | 24,00 | 24,50 | 23,24 | 23,85 | -1,77% | 7.885,00 |
| 19.08.2020 | 24,50 | 24,50 | 23,83 | 24,28 | -3,07% | 2.838,00 |
| 18.08.2020 | 25,29 | 25,78 | 24,71 | 25,05 | -0,20% | 7.184,00 |
| 17.08.2020 | 24,65 | 25,35 | 24,62 | 25,10 | 3,68% | 10.259,00 |
| 14.08.2020 | 24,45 | 24,45 | 23,93 | 24,21 | 0,67% | 1.240,00 |
| 13.08.2020 | 23,92 | 24,51 | 23,51 | 24,05 | 0,12% | 2.857,00 |
| 12.08.2020 | 23,39 | 25,14 | 23,01 | 24,02 | 0,54% | 11.658,00 |
| 11.08.2020 | 26,00 | 26,00 | 23,74 | 23,89 | -6,68% | 14.014,00 |
| 10.08.2020 | 26,02 | 27,00 | 25,60 | 25,60 | -3,21% | 9.873,00 |
| 07.08.2020 | 26,26 | 26,80 | 25,71 | 26,45 | -1,42% | 14.389,00 |
| 06.08.2020 | 27,26 | 27,81 | 26,51 | 26,83 | -3,21% | 10.621,00 |
| 05.08.2020 | 28,23 | 29,09 | 27,62 | 27,72 | -0,54% | 5.752,00 |
| 04.08.2020 | 27,16 | 28,04 | 26,35 | 27,87 | 3,30% | 8.905,00 |
| 03.08.2020 | 27,50 | 28,10 | 26,53 | 26,98 | -3,12% | 4.960,00 |
| 31.07.2020 | 28,50 | 29,83 | 27,32 | 27,85 | 1,38% | 6.406,00 |
| 30.07.2020 | 29,62 | 30,00 | 27,47 | 27,47 | -12,52% | 15.315,00 |
| 29.07.2020 | 31,33 | 32,00 | 30,01 | 31,40 | 0,48% | 13.074,00 |
| 28.07.2020 | 30,75 | 32,00 | 30,51 | 31,25 | 1,79% | 16.858,00 |
| 27.07.2020 | 29,90 | 32,83 | 29,90 | 30,70 | 5,64% | 18.680,00 |
| 24.07.2020 | 27,98 | 29,45 | 27,98 | 29,06 | 4,27% | 4.171,00 |
| 23.07.2020 | 29,00 | 29,44 | 27,67 | 27,87 | -0,46% | 7.973,00 |
| 22.07.2020 | 27,89 | 28,68 | 27,89 | 28,00 | 0,79% | 7.333,00 |
| 21.07.2020 | 28,94 | 29,69 | 27,78 | 27,78 | -4,73% | 4.264,00 |
| 20.07.2020 | 28,53 | 29,20 | 28,51 | 29,16 | 3,29% | 3.927,00 |
| 17.07.2020 | 27,50 | 28,23 | 27,50 | 28,23 | 0,86% | 2.196,00 |
| 16.07.2020 | 27,75 | 28,12 | 27,31 | 27,99 | 1,71% | 1.633,00 |
| 15.07.2020 | 27,62 | 27,78 | 27,28 | 27,52 | 0,51% | 4.295,00 |
| 14.07.2020 | 27,70 | 27,70 | 26,81 | 27,38 | 5,23% | 11.248,00 |
| 13.07.2020 | 28,40 | 28,70 | 26,02 | 26,02 | -6,27% | 8.318,00 |
| 10.07.2020 | 27,81 | 28,69 | 27,45 | 27,76 | -0,68% | 2.779,00 |
| 09.07.2020 | 27,60 | 28,69 | 27,40 | 27,95 | 0,58% | 5.139,00 |
| 08.07.2020 | 26,73 | 28,33 | 26,73 | 27,79 | 2,55% | 5.720,00 |
| 07.07.2020 | 25,34 | 27,10 | 25,34 | 27,10 | 5,94% | 8.414,00 |
| 06.07.2020 | 25,72 | 26,09 | 25,45 | 25,58 | -1,73% | 3.079,00 |
| 03.07.2020 | 25,57 | 26,37 | 25,57 | 26,03 | 0,62% | 767,00 |
| 02.07.2020 | 25,58 | 26,47 | 25,46 | 25,87 | 1,09% | 470,00 |
| 01.07.2020 | 25,80 | 26,49 | 25,45 | 25,59 | -0,39% | 3.521,00 |
| 30.06.2020 | 25,52 | 26,22 | 24,87 | 25,69 | 0,04% | 863,00 |
| 29.06.2020 | 24,92 | 25,68 | 24,66 | 25,68 | 0,08% | 1.337,00 |
| 26.06.2020 | 25,56 | 25,66 | 24,92 | 25,66 | 3,22% | 3.316,00 |
| 25.06.2020 | 24,61 | 25,20 | 24,40 | 24,86 | 0,24% | 4.125,00 |
| 24.06.2020 | 25,13 | 25,59 | 24,64 | 24,80 | -3,05% | 1.536,00 |
| 23.06.2020 | 24,05 | 25,58 | 24,01 | 25,58 | 5,92% | 5.019,00 |
| 22.06.2020 | 22,58 | 24,43 | 22,58 | 24,15 | 5,00% | 15.000,00 |
| 19.06.2020 | 22,00 | 23,00 | 21,92 | 23,00 | 7,83% | 958,00 |
| 18.06.2020 | 21,48 | 21,97 | 21,33 | 21,33 | -3,57% | 613,00 |
| 17.06.2020 | 22,12 | 22,12 | 22,12 | 22,12 | 0,18% | 100,00 |
| 16.06.2020 | 21,80 | 22,08 | 21,80 | 22,08 | -0,54% | 525,00 |
| 15.06.2020 | 21,60 | 22,20 | 20,76 | 22,20 | 0,73% | 1.092,00 |
| 12.06.2020 | 22,22 | 22,65 | 22,04 | 22,04 | -1,83% | 391,00 |
| 11.06.2020 | 22,11 | 22,85 | 21,94 | 22,45 | -0,49% | 2.059,00 |
| 10.06.2020 | 22,10 | 22,56 | 21,40 | 22,56 | 2,55% | 1.880,00 |
| 09.06.2020 | 20,89 | 22,03 | 20,89 | 22,00 | 5,82% | 2.333,00 |