Börse:
17,723€
-2,06%
Echtzeit-Aktienkurs Anglogold Ashanti Ltd.
Bid:
17,630€
Ask:
17,815€
Aktienkurse zur Anglogold Ashanti Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.04.2021 | 18,11 | 18,15 | 17,64 | 17,73 | -1,99% | 801,00 |
| 13.04.2021 | 17,75 | 18,47 | 17,48 | 18,09 | 1,67% | 5.243,00 |
| 12.04.2021 | 18,53 | 18,95 | 17,75 | 17,79 | -4,01% | 10.720,00 |
| 09.04.2021 | 18,62 | 18,74 | 18,08 | 18,54 | -0,62% | 450,00 |
| 08.04.2021 | 18,80 | 18,95 | 18,53 | 18,65 | -0,60% | 1.682,00 |
| 07.04.2021 | 19,36 | 19,55 | 18,51 | 18,76 | -3,05% | 5.468,00 |
| 06.04.2021 | 19,44 | 19,74 | 19,17 | 19,35 | -0,27% | 6.974,00 |
| 01.04.2021 | 18,65 | 19,61 | 18,63 | 19,41 | 3,84% | 13.671,00 |
| 31.03.2021 | 18,45 | 18,80 | 18,01 | 18,69 | 1,34% | 5.721,00 |
| 30.03.2021 | 18,76 | 18,76 | 18,00 | 18,44 | -1,35% | 7.130,00 |
| 29.03.2021 | 17,65 | 18,81 | 17,50 | 18,69 | 5,49% | 3.819,00 |
| 26.03.2021 | 16,73 | 17,86 | 16,65 | 17,72 | 5,16% | 1.975,00 |
| 25.03.2021 | 17,26 | 17,26 | 16,50 | 16,85 | -2,32% | 12.337,00 |
| 24.03.2021 | 17,85 | 17,85 | 16,90 | 17,25 | -2,97% | 4.634,00 |
| 23.03.2021 | 18,15 | 18,20 | 17,38 | 17,78 | -2,46% | 3.625,00 |
| 22.03.2021 | 18,46 | 18,80 | 18,22 | 18,23 | -2,08% | 1.995,00 |
| 19.03.2021 | 18,46 | 18,74 | 18,16 | 18,61 | 0,80% | 4.116,00 |
| 18.03.2021 | 19,06 | 19,15 | 18,20 | 18,47 | -3,15% | 12.261,00 |
| 17.03.2021 | 19,05 | 19,13 | 18,30 | 19,07 | 1,15% | 2.383,00 |
| 16.03.2021 | 19,22 | 19,42 | 18,83 | 18,85 | -1,81% | 2.943,00 |
| 15.03.2021 | 18,79 | 19,26 | 18,79 | 19,20 | 1,97% | 4.461,00 |
| 12.03.2021 | 18,88 | 18,95 | 18,45 | 18,83 | -0,73% | 580,00 |
| 11.03.2021 | 18,89 | 19,23 | 18,53 | 18,96 | 4,08% | 4.999,00 |
| 10.03.2021 | 18,20 | 18,78 | 18,20 | 18,22 | -2,06% | 3.207,00 |
| 09.03.2021 | 18,39 | 19,06 | 18,39 | 18,60 | 1,86% | 10.727,00 |
| 08.03.2021 | 17,90 | 18,40 | 17,36 | 18,26 | 2,23% | 6.041,00 |
| 05.03.2021 | 17,38 | 17,91 | 16,95 | 17,87 | 3,85% | 3.550,00 |
| 04.03.2021 | 16,74 | 17,51 | 16,38 | 17,20 | 2,67% | 8.907,00 |
| 03.03.2021 | 16,95 | 17,05 | 16,30 | 16,76 | -1,15% | 4.544,00 |
| 02.03.2021 | 16,57 | 17,17 | 16,11 | 16,95 | 2,29% | 3.401,00 |
| 01.03.2021 | 16,91 | 17,03 | 16,53 | 16,57 | -1,22% | 10.664,00 |
| 26.02.2021 | 17,09 | 17,10 | 16,56 | 16,78 | -1,43% | 4.038,00 |
| 25.02.2021 | 17,40 | 17,40 | 16,61 | 17,02 | -2,28% | 5.607,00 |
| 24.02.2021 | 17,53 | 17,57 | 16,68 | 17,42 | -0,87% | 5.483,00 |
| 23.02.2021 | 17,39 | 17,64 | 16,74 | 17,57 | 1,09% | 8.277,00 |
| 22.02.2021 | 17,27 | 17,62 | 16,86 | 17,38 | 0,29% | 9.028,00 |
| 19.02.2021 | 17,09 | 17,54 | 16,83 | 17,33 | 1,48% | 11.583,00 |
| 18.02.2021 | 17,89 | 17,89 | 17,03 | 17,08 | -4,90% | 13.131,00 |
| 17.02.2021 | 18,61 | 18,73 | 17,55 | 17,96 | -3,88% | 11.553,00 |
| 16.02.2021 | 19,57 | 19,88 | 18,64 | 18,68 | -4,40% | 3.254,00 |
| 15.02.2021 | 19,64 | 20,10 | 19,40 | 19,54 | -0,19% | 1.403,00 |
| 12.02.2021 | 19,59 | 19,82 | 19,26 | 19,58 | -0,13% | 2.935,00 |
| 11.02.2021 | 19,77 | 20,14 | 19,40 | 19,60 | -1,57% | 5.078,00 |
| 10.02.2021 | 19,48 | 19,92 | 19,28 | 19,92 | 3,35% | 4.475,00 |
| 09.02.2021 | 19,16 | 19,64 | 18,97 | 19,27 | 0,63% | 1.156,00 |
| 08.02.2021 | 19,03 | 19,64 | 18,89 | 19,15 | 0,84% | 1.141,00 |
| 05.02.2021 | 18,78 | 19,21 | 18,30 | 18,99 | 1,28% | 5.496,00 |
| 04.02.2021 | 19,49 | 19,49 | 18,22 | 18,75 | -3,72% | 6.290,00 |
| 03.02.2021 | 19,33 | 19,50 | 19,00 | 19,48 | 0,75% | 763,00 |
| 02.02.2021 | 19,36 | 19,47 | 18,85 | 19,33 | -0,10% | 5.170,00 |
| 01.02.2021 | 19,08 | 20,07 | 19,08 | 19,35 | 1,52% | 2.719,00 |
| 29.01.2021 | 19,27 | 20,14 | 19,00 | 19,06 | -1,59% | 1.640,00 |
| 28.01.2021 | 19,28 | 19,75 | 18,77 | 19,37 | 0,36% | 5.709,00 |
| 27.01.2021 | 19,55 | 19,65 | 19,10 | 19,30 | -1,53% | 2.691,00 |
| 26.01.2021 | 19,52 | 19,80 | 19,02 | 19,60 | 0,03% | 780,00 |
| 25.01.2021 | 19,14 | 19,64 | 18,88 | 19,59 | 2,81% | 5.322,00 |
| 22.01.2021 | 19,14 | 19,22 | 18,38 | 19,06 | -1,22% | 3.609,00 |
| 21.01.2021 | 19,40 | 19,64 | 18,72 | 19,29 | -0,53% | 763,00 |
| 20.01.2021 | 18,58 | 19,49 | 18,58 | 19,40 | 4,92% | 1.775,00 |
| 19.01.2021 | 18,82 | 19,19 | 18,27 | 18,49 | -1,74% | 4.235,00 |
| 18.01.2021 | 18,33 | 19,03 | 18,33 | 18,81 | 1,85% | 3.600,00 |
| 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 |