Börse:
22,890€
2,55%
Echtzeit-Aktienkurs AngloGold Ashanti Ltd.
Bid:
22,670€
Ask:
23,110€
Aktienkurse zur AngloGold Ashanti Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.06.2020 | 22,39 | 23,02 | 22,37 | 22,93 | 2,71% | 50,00 |
| 29.05.2020 | 22,00 | 22,44 | 22,00 | 22,32 | 2,72% | 2.163,00 |
| 28.05.2020 | 22,16 | 22,34 | 21,73 | 21,73 | -1,23% | 3.542,00 |
| 27.05.2020 | 22,50 | 22,50 | 20,00 | 22,00 | -2,27% | 14.052,00 |
| 26.05.2020 | 23,25 | 23,29 | 22,05 | 22,51 | -2,13% | 3.742,00 |
| 25.05.2020 | 23,31 | 23,54 | 22,72 | 23,00 | -3,08% | 7.188,00 |
| 22.05.2020 | 24,02 | 24,05 | 23,35 | 23,73 | -0,34% | 3.754,00 |
| 21.05.2020 | 23,92 | 23,92 | 23,42 | 23,81 | -0,92% | 3.745,00 |
| 20.05.2020 | 25,45 | 25,68 | 23,92 | 24,03 | -3,57% | 3.615,00 |
| 19.05.2020 | 24,45 | 25,39 | 24,45 | 24,92 | 2,68% | 3.700,00 |
| 18.05.2020 | 25,99 | 26,99 | 23,90 | 24,27 | -2,96% | 14.407,00 |
| 15.05.2020 | 24,57 | 25,66 | 24,10 | 25,01 | 3,91% | 17.827,00 |
| 14.05.2020 | 23,72 | 24,58 | 23,30 | 24,07 | 5,25% | 2.543,00 |
| 13.05.2020 | 23,27 | 23,47 | 22,20 | 22,87 | -2,31% | 7.372,00 |
| 12.05.2020 | 24,28 | 24,28 | 23,41 | 23,41 | -0,34% | 433,00 |
| 11.05.2020 | 24,10 | 24,60 | 23,49 | 23,49 | -1,76% | 9.969,00 |
| 08.05.2020 | 24,31 | 24,61 | 23,34 | 23,91 | -1,93% | 3.616,00 |
| 07.05.2020 | 23,25 | 24,50 | 22,89 | 24,38 | 1,75% | 6.078,00 |
| 06.05.2020 | 23,93 | 24,48 | 22,99 | 23,96 | -1,60% | 7.413,00 |
| 05.05.2020 | 23,69 | 24,35 | 23,11 | 24,35 | 3,13% | 11.271,00 |
| 04.05.2020 | 23,11 | 24,20 | 22,40 | 23,61 | 4,47% | 7.514,00 |
| 30.04.2020 | 23,54 | 24,47 | 22,41 | 22,60 | -5,44% | 9.363,00 |
| 29.04.2020 | 24,28 | 24,28 | 22,60 | 23,90 | -1,69% | 10.066,00 |
| 28.04.2020 | 24,48 | 24,48 | 23,20 | 24,31 | -2,72% | 6.432,00 |
| 27.04.2020 | 24,61 | 25,12 | 23,51 | 24,99 | 0,36% | 7.579,00 |
| 24.04.2020 | 24,49 | 25,29 | 24,03 | 24,90 | 2,09% | 6.417,00 |
| 23.04.2020 | 23,00 | 24,40 | 23,00 | 24,39 | 6,04% | 7.317,00 |
| 22.04.2020 | 21,01 | 23,40 | 20,74 | 23,00 | 10,90% | 26.086,00 |
| 21.04.2020 | 20,92 | 21,12 | 19,75 | 20,74 | -1,57% | 5.193,00 |
| 20.04.2020 | 19,95 | 21,80 | 19,55 | 21,07 | 5,91% | 13.483,00 |
| 17.04.2020 | 20,01 | 20,30 | 19,56 | 19,90 | -3,42% | 6.013,00 |
| 16.04.2020 | 20,97 | 21,77 | 20,60 | 20,60 | -0,29% | 2.256,00 |
| 15.04.2020 | 20,50 | 21,79 | 20,01 | 20,66 | -2,09% | 12.533,00 |
| 14.04.2020 | 19,55 | 22,35 | 19,55 | 21,10 | 9,90% | 63.358,00 |
| 09.04.2020 | 18,50 | 19,81 | 18,31 | 19,20 | 8,84% | 5.116,00 |
| 08.04.2020 | 17,36 | 17,68 | 17,36 | 17,64 | 0,66% | 400,00 |
| 07.04.2020 | 18,25 | 18,29 | 17,10 | 17,53 | 0,11% | 4.279,00 |
| 06.04.2020 | 16,38 | 18,01 | 16,38 | 17,51 | 5,07% | 24.291,00 |
| 03.04.2020 | 16,50 | 17,07 | 15,92 | 16,66 | -0,54% | 3.981,00 |
| 02.04.2020 | 15,56 | 16,75 | 15,50 | 16,75 | 7,65% | 3.397,00 |
| 01.04.2020 | 15,28 | 15,91 | 14,90 | 15,56 | -3,08% | 8.498,00 |
| 31.03.2020 | 16,53 | 16,53 | 15,48 | 16,06 | 0,16% | 7.806,00 |
| 30.03.2020 | 16,61 | 17,29 | 16,03 | 16,03 | -1,87% | 3.050,00 |
| 27.03.2020 | 18,16 | 18,16 | 15,80 | 16,34 | -12,22% | 25.201,00 |
| 26.03.2020 | 19,39 | 21,49 | 18,18 | 18,61 | -2,13% | 13.287,00 |
| 25.03.2020 | 17,94 | 19,65 | 17,81 | 19,02 | 12,02% | 18.526,00 |
| 24.03.2020 | 15,16 | 17,53 | 15,16 | 16,98 | 9,98% | 6.968,00 |
| 23.03.2020 | 13,26 | 15,44 | 12,95 | 15,44 | 13,62% | 5.940,00 |
| 20.03.2020 | 15,05 | 15,05 | 13,59 | 13,59 | -7,49% | 4.435,00 |
| 19.03.2020 | 13,98 | 17,00 | 12,96 | 14,69 | 4,19% | 6.419,00 |
| 18.03.2020 | 15,92 | 16,32 | 14,08 | 14,10 | -15,75% | 3.688,00 |
| 17.03.2020 | 15,06 | 16,74 | 13,62 | 16,73 | 3,40% | 28.248,00 |
| 16.03.2020 | 13,37 | 16,18 | 11,00 | 16,18 | 26,01% | 15.905,00 |
| 13.03.2020 | 14,60 | 15,86 | 12,30 | 12,84 | -8,55% | 9.503,00 |
| 12.03.2020 | 15,08 | 15,75 | 13,40 | 14,04 | -6,09% | 20.943,00 |
| 11.03.2020 | 17,29 | 17,40 | 14,95 | 14,95 | -7,17% | 4.457,00 |
| 10.03.2020 | 17,76 | 17,76 | 16,11 | 16,11 | -5,15% | 9.305,00 |
| 09.03.2020 | 18,23 | 18,99 | 16,98 | 16,98 | -9,82% | 9.740,00 |
| 06.03.2020 | 18,90 | 19,27 | 18,27 | 18,83 | -0,76% | 4.870,00 |
| 05.03.2020 | 18,90 | 19,08 | 18,58 | 18,98 | 4,26% | 1.163,00 |
| 04.03.2020 | 18,20 | 18,91 | 18,20 | 18,20 | 2,02% | 4.787,00 |
| 03.03.2020 | 16,96 | 18,67 | 16,96 | 17,84 | 7,53% | 13.856,00 |
| 02.03.2020 | 16,47 | 17,00 | 16,14 | 16,59 | 3,82% | 8.902,00 |
| 28.02.2020 | 17,45 | 17,45 | 15,01 | 15,98 | -11,02% | 23.055,00 |
| 27.02.2020 | 19,50 | 19,68 | 17,96 | 17,96 | -7,90% | 6.440,00 |
| 26.02.2020 | 19,24 | 19,66 | 19,17 | 19,50 | -0,33% | 9.985,00 |
| 25.02.2020 | 20,30 | 20,33 | 19,28 | 19,57 | -4,61% | 12.877,00 |
| 24.02.2020 | 21,15 | 22,00 | 20,51 | 20,51 | -0,39% | 11.525,00 |
| 21.02.2020 | 19,27 | 20,68 | 19,27 | 20,59 | 7,89% | 10.933,00 |
| 20.02.2020 | 19,26 | 19,51 | 18,91 | 19,09 | -1,55% | 5.826,00 |
| 19.02.2020 | 18,92 | 19,75 | 18,92 | 19,39 | 3,86% | 9.242,00 |
| 18.02.2020 | 18,19 | 18,89 | 18,19 | 18,67 | 3,98% | 6.632,00 |
| 17.02.2020 | 18,13 | 18,25 | 17,95 | 17,95 | -0,44% | 2.678,00 |
| 14.02.2020 | 18,03 | 18,31 | 17,87 | 18,03 | 0,78% | 2.980,00 |
| 13.02.2020 | 18,01 | 18,23 | 17,89 | 17,89 | 1,07% | 4.375,00 |
| 12.02.2020 | 16,87 | 17,91 | 16,85 | 17,70 | 0,83% | 5.565,00 |
| 11.02.2020 | 17,80 | 17,80 | 17,44 | 17,56 | -1,79% | 1.045,00 |
| 10.02.2020 | 17,65 | 17,88 | 17,65 | 17,88 | 3,83% | 1.280,00 |
| 07.02.2020 | 17,60 | 18,10 | 17,22 | 17,22 | -3,20% | 1.101,00 |
| 06.02.2020 | 17,50 | 17,83 | 17,50 | 17,79 | 1,34% | 1.455,00 |
| 05.02.2020 | 17,65 | 17,88 | 17,50 | 17,55 | -0,37% | 1.526,00 |
| 04.02.2020 | 18,00 | 18,05 | 17,40 | 17,62 | -2,25% | 5.272,00 |
| 03.02.2020 | 17,97 | 18,10 | 17,97 | 18,02 | -1,66% | 1.286,00 |
| 31.01.2020 | 18,09 | 18,36 | 18,09 | 18,33 | 0,11% | 1.040,00 |
| 30.01.2020 | 18,43 | 18,62 | 18,31 | 18,31 | 1,92% | 2.886,00 |
| 29.01.2020 | 17,89 | 18,33 | 17,89 | 17,96 | 1,01% | 1.820,00 |
| 28.01.2020 | 18,97 | 18,97 | 17,78 | 17,78 | -5,22% | 3.114,00 |
| 27.01.2020 | 19,46 | 19,52 | 18,65 | 18,76 | -1,52% | 3.162,00 |
| 24.01.2020 | 18,50 | 19,12 | 18,50 | 19,05 | 4,64% | 729,00 |
| 23.01.2020 | 18,30 | 18,60 | 18,12 | 18,21 | -1,33% | 2.660,00 |
| 22.01.2020 | 18,50 | 18,50 | 18,40 | 18,45 | 0,05% | 2.000,00 |
| 21.01.2020 | 19,01 | 19,01 | 18,14 | 18,44 | -2,67% | 3.841,00 |
| 20.01.2020 | 18,63 | 18,95 | 18,63 | 18,95 | 2,16% | 1.449,00 |
| 17.01.2020 | 18,35 | 18,68 | 18,24 | 18,55 | 1,37% | 3.324,00 |
| 16.01.2020 | 18,72 | 18,72 | 18,28 | 18,30 | -0,62% | 667,00 |
| 15.01.2020 | 18,85 | 18,89 | 18,38 | 18,41 | -0,89% | 2.445,00 |
| 14.01.2020 | 18,55 | 18,58 | 18,39 | 18,58 | -0,13% | 980,00 |
| 13.01.2020 | 19,31 | 19,31 | 18,21 | 18,60 | -5,34% | 12.768,00 |
| 10.01.2020 | 19,49 | 19,70 | 19,11 | 19,65 | 1,26% | 3.221,00 |
| 09.01.2020 | 19,25 | 19,41 | 19,11 | 19,41 | 0,52% | 10.935,00 |