Börse:
18,278€
3,15%
Echtzeit-Aktienkurs AngloGold Ashanti Ltd.
Bid:
18,175€
Ask:
18,380€
Aktienkurse zur AngloGold Ashanti Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2019 | 17,71 | 18,39 | 17,65 | 18,39 | 3,78% | 4.838,00 |
| 11.10.2019 | 19,41 | 19,41 | 17,72 | 17,72 | -6,34% | 22.520,00 |
| 10.10.2019 | 19,33 | 19,33 | 18,86 | 18,92 | -2,87% | 636,00 |
| 09.10.2019 | 19,37 | 19,48 | 18,80 | 19,48 | 2,53% | 5.345,00 |
| 08.10.2019 | 18,31 | 19,00 | 18,31 | 19,00 | 4,57% | 12.814,00 |
| 07.10.2019 | 18,20 | 18,35 | 18,06 | 18,17 | 0,94% | 1.835,00 |
| 04.10.2019 | 18,00 | 18,00 | 17,65 | 18,00 | 1,84% | 1.483,00 |
| 03.10.2019 | 18,13 | 18,13 | 17,68 | 17,68 | -0,84% | 1.690,00 |
| 02.10.2019 | 17,21 | 18,05 | 17,21 | 17,83 | 2,18% | 3.751,00 |
| 01.10.2019 | 16,47 | 17,74 | 16,19 | 17,45 | 4,46% | 10.138,00 |
| 30.09.2019 | 17,23 | 17,39 | 16,68 | 16,70 | -4,71% | 5.900,00 |
| 27.09.2019 | 18,21 | 18,28 | 17,30 | 17,53 | -3,47% | 5.646,00 |
| 26.09.2019 | 18,37 | 18,99 | 18,16 | 18,16 | -3,12% | 1.172,00 |
| 25.09.2019 | 18,84 | 19,46 | 18,71 | 18,74 | -1,86% | 3.352,00 |
| 24.09.2019 | 18,68 | 19,10 | 18,64 | 19,10 | 1,70% | 2.233,00 |
| 23.09.2019 | 18,32 | 18,85 | 18,23 | 18,78 | 2,23% | 5.706,00 |
| 20.09.2019 | 18,15 | 18,37 | 17,83 | 18,37 | 3,00% | 1.726,00 |
| 19.09.2019 | 17,39 | 17,83 | 17,26 | 17,83 | 4,82% | 3.190,00 |
| 18.09.2019 | 18,16 | 18,16 | 16,90 | 17,01 | -5,10% | 2.777,00 |
| 17.09.2019 | 17,25 | 17,98 | 17,25 | 17,93 | 3,70% | 1.746,00 |
| 16.09.2019 | 17,10 | 17,87 | 17,10 | 17,29 | 2,25% | 6.042,00 |
| 13.09.2019 | 17,90 | 18,09 | 16,75 | 16,91 | -6,08% | 20.330,00 |
| 12.09.2019 | 18,28 | 19,48 | 17,87 | 18,00 | -0,58% | 5.840,00 |
| 11.09.2019 | 18,11 | 18,64 | 17,90 | 18,11 | 0,61% | 2.927,00 |
| 10.09.2019 | 18,01 | 18,51 | 17,51 | 18,00 | -1,77% | 16.238,00 |
| 09.09.2019 | 18,89 | 19,19 | 18,16 | 18,32 | -2,66% | 6.104,00 |
| 06.09.2019 | 19,30 | 19,77 | 18,58 | 18,82 | -2,99% | 21.133,00 |
| 05.09.2019 | 20,76 | 20,86 | 19,40 | 19,40 | -6,33% | 7.130,00 |
| 04.09.2019 | 20,59 | 20,88 | 20,18 | 20,71 | -1,05% | 4.516,00 |
| 03.09.2019 | 20,60 | 21,17 | 20,60 | 20,93 | 1,16% | 4.070,00 |
| 02.09.2019 | 20,91 | 20,92 | 20,57 | 20,69 | 1,92% | 3.662,00 |
| 30.08.2019 | 20,50 | 20,85 | 19,95 | 20,30 | -0,98% | 6.550,00 |
| 29.08.2019 | 21,01 | 21,53 | 19,97 | 20,50 | -2,24% | 15.416,00 |
| 28.08.2019 | 21,30 | 21,40 | 20,76 | 20,97 | -1,55% | 5.660,00 |
| 27.08.2019 | 20,51 | 21,33 | 20,50 | 21,30 | 5,65% | 4.468,00 |
| 26.08.2019 | 20,50 | 20,66 | 19,96 | 20,16 | -0,20% | 15.711,00 |
| 23.08.2019 | 19,41 | 20,27 | 19,41 | 20,20 | 3,59% | 7.787,00 |
| 22.08.2019 | 19,36 | 19,62 | 19,16 | 19,50 | 2,09% | 3.500,00 |
| 21.08.2019 | 19,51 | 19,51 | 18,94 | 19,10 | -2,05% | 2.751,00 |
| 20.08.2019 | 18,25 | 19,67 | 18,25 | 19,50 | 7,82% | 23.467,00 |
| 19.08.2019 | 18,65 | 18,65 | 18,00 | 18,09 | -2,51% | 13.473,00 |
| 16.08.2019 | 18,15 | 18,72 | 18,15 | 18,55 | 1,17% | 3.328,00 |
| 15.08.2019 | 17,89 | 18,55 | 17,76 | 18,34 | 0,33% | 9.219,00 |
| 14.08.2019 | 17,45 | 18,40 | 17,30 | 18,28 | 5,27% | 4.000,00 |
| 13.08.2019 | 18,01 | 18,50 | 16,60 | 17,36 | -4,67% | 34.043,00 |
| 12.08.2019 | 17,96 | 18,60 | 17,80 | 18,21 | 1,45% | 11.075,00 |
| 09.08.2019 | 18,38 | 18,40 | 17,95 | 17,95 | -3,83% | 3.150,00 |
| 08.08.2019 | 18,70 | 18,95 | 17,74 | 18,67 | -0,13% | 11.567,00 |
| 07.08.2019 | 18,75 | 19,35 | 18,50 | 18,69 | 0,81% | 17.957,00 |
| 06.08.2019 | 18,03 | 18,76 | 17,89 | 18,54 | 2,43% | 10.738,00 |
| 05.08.2019 | 17,31 | 18,10 | 17,29 | 18,10 | 3,40% | 8.963,00 |
| 02.08.2019 | 16,61 | 17,65 | 16,46 | 17,51 | 3,46% | 17.235,00 |
| 01.08.2019 | 15,41 | 16,92 | 14,70 | 16,92 | 9,16% | 27.308,00 |
| 31.07.2019 | 16,68 | 16,91 | 15,07 | 15,50 | -7,68% | 16.212,00 |
| 30.07.2019 | 16,94 | 17,00 | 16,79 | 16,79 | 0,36% | 1.772,00 |
| 29.07.2019 | 16,64 | 16,76 | 16,54 | 16,73 | 1,06% | 1.310,00 |
| 26.07.2019 | 16,98 | 17,03 | 16,56 | 16,56 | -1,66% | 1.450,00 |
| 25.07.2019 | 17,20 | 17,32 | 16,67 | 16,84 | -1,26% | 8.062,00 |
| 24.07.2019 | 16,90 | 17,13 | 16,85 | 17,05 | 1,67% | 4.834,00 |
| 23.07.2019 | 16,78 | 17,02 | 16,56 | 16,77 | -1,06% | 7.105,00 |
| 22.07.2019 | 17,24 | 17,29 | 16,93 | 16,95 | -0,35% | 8.862,00 |
| 19.07.2019 | 17,62 | 17,62 | 17,01 | 17,01 | -1,85% | 4.741,00 |
| 18.07.2019 | 16,37 | 17,50 | 16,32 | 17,33 | 5,35% | 8.916,00 |
| 17.07.2019 | 16,02 | 16,45 | 15,96 | 16,45 | 2,62% | 9.719,00 |
| 16.07.2019 | 16,11 | 16,31 | 16,03 | 16,03 | -0,50% | 2.697,00 |
| 15.07.2019 | 16,27 | 16,44 | 16,00 | 16,11 | 0,94% | 4.817,00 |
| 12.07.2019 | 15,99 | 16,12 | 15,88 | 15,96 | 0,35% | 3.735,00 |
| 11.07.2019 | 16,30 | 16,62 | 15,80 | 15,90 | -2,42% | 8.365,00 |
| 10.07.2019 | 15,87 | 16,30 | 15,66 | 16,30 | 1,51% | 10.040,00 |
| 09.07.2019 | 16,29 | 16,29 | 15,68 | 16,06 | -1,38% | 6.000,00 |
| 08.07.2019 | 15,86 | 16,28 | 15,86 | 16,28 | 4,17% | 5.002,00 |
| 05.07.2019 | 15,85 | 15,88 | 14,85 | 15,63 | -0,29% | 6.778,00 |
| 04.07.2019 | 15,47 | 15,83 | 15,47 | 15,67 | -0,33% | 1.069,00 |
| 03.07.2019 | 15,70 | 16,25 | 15,66 | 15,73 | 1,13% | 9.015,00 |
| 02.07.2019 | 15,12 | 15,55 | 15,05 | 15,55 | 4,74% | 9.146,00 |
| 01.07.2019 | 15,10 | 15,10 | 14,55 | 14,85 | -5,97% | 15.016,00 |
| 28.06.2019 | 15,65 | 15,82 | 15,56 | 15,79 | 0,22% | 4.714,00 |
| 27.06.2019 | 15,59 | 15,75 | 15,27 | 15,75 | 1,31% | 4.079,00 |
| 26.06.2019 | 14,97 | 15,63 | 14,76 | 15,55 | 4,01% | 20.369,00 |
| 25.06.2019 | 15,64 | 16,00 | 14,80 | 14,95 | -3,55% | 36.552,00 |
| 24.06.2019 | 15,04 | 15,56 | 15,04 | 15,50 | 3,71% | 13.713,00 |
| 21.06.2019 | 15,02 | 15,20 | 14,77 | 14,95 | -0,66% | 5.817,00 |
| 20.06.2019 | 14,29 | 15,10 | 14,29 | 15,05 | 7,50% | 42.032,00 |
| 19.06.2019 | 13,90 | 14,19 | 13,76 | 14,00 | -0,99% | 4.158,00 |
| 18.06.2019 | 14,18 | 14,32 | 13,76 | 14,14 | 0,96% | 25.773,00 |
| 17.06.2019 | 14,21 | 14,21 | 13,95 | 14,00 | -1,39% | 16.995,00 |
| 14.06.2019 | 13,70 | 14,42 | 13,70 | 14,20 | 2,90% | 17.560,00 |
| 13.06.2019 | 13,45 | 13,80 | 13,40 | 13,80 | 3,62% | 13.770,00 |
| 12.06.2019 | 12,90 | 13,45 | 12,90 | 13,32 | 4,54% | 8.954,00 |
| 11.06.2019 | 12,63 | 12,74 | 12,60 | 12,74 | 2,69% | 7.138,00 |
| 10.06.2019 | 12,98 | 12,98 | 12,41 | 12,41 | -4,11% | 2.300,00 |
| 07.06.2019 | 12,97 | 13,18 | 12,84 | 12,94 | -1,24% | 8.934,00 |
| 06.06.2019 | 12,82 | 13,10 | 12,82 | 13,10 | 2,54% | 6.937,00 |
| 05.06.2019 | 12,77 | 13,12 | 12,61 | 12,78 | 0,05% | 9.096,00 |
| 04.06.2019 | 12,66 | 12,77 | 12,40 | 12,77 | 2,39% | 6.799,00 |
| 03.06.2019 | 12,00 | 12,55 | 12,00 | 12,47 | 5,27% | 11.941,00 |
| 31.05.2019 | 10,98 | 11,91 | 10,98 | 11,85 | 8,66% | 5.327,00 |
| 30.05.2019 | 10,72 | 10,90 | 10,70 | 10,90 | 2,65% | 3.243,00 |
| 29.05.2019 | 10,62 | 10,62 | 10,62 | 10,62 | 1,16% | 60,00 |
| 28.05.2019 | 10,45 | 10,50 | 10,45 | 10,50 | 2,70% | 125,00 |
TraderFox GmbH:
Impressum & Datenschutz -
Allgemeine Geschäftsbedingungen