Börse:
18,403€
2,52%
Echtzeit-Aktienkurs AngloGold Ashanti Ltd.
Bid:
18,310€
Ask:
18,495€
Aktienkurse zur AngloGold Ashanti Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.12.2021 | 17,95 | 18,74 | 17,95 | 18,42 | 2,63% | 541,00 |
| 02.12.2021 | 18,54 | 19,05 | 17,83 | 17,95 | -3,51% | 4.628,00 |
| 01.12.2021 | 18,37 | 19,92 | 18,37 | 18,60 | 1,58% | 26.448,00 |
| 30.11.2021 | 17,72 | 18,89 | 17,72 | 18,31 | 2,84% | 11.132,00 |
| 29.11.2021 | 17,57 | 17,89 | 17,36 | 17,81 | 2,92% | 9.040,00 |
| 26.11.2021 | 17,25 | 18,07 | 17,10 | 17,30 | -2,07% | 3.743,00 |
| 25.11.2021 | 17,73 | 18,19 | 17,63 | 17,67 | -0,41% | 4.719,00 |
| 24.11.2021 | 17,73 | 18,08 | 17,64 | 17,74 | -0,27% | 2.995,00 |
| 23.11.2021 | 18,05 | 18,46 | 17,50 | 17,79 | -2,16% | 9.013,00 |
| 22.11.2021 | 18,44 | 18,87 | 17,77 | 18,18 | -1,02% | 2.252,00 |
| 19.11.2021 | 18,10 | 18,60 | 18,10 | 18,37 | 1,90% | 3.897,00 |
| 18.11.2021 | 18,65 | 18,75 | 17,98 | 18,03 | -2,40% | 3.884,00 |
| 17.11.2021 | 18,46 | 18,75 | 18,31 | 18,47 | -0,12% | 7.568,00 |
| 16.11.2021 | 18,49 | 19,03 | 18,30 | 18,49 | 1,15% | 12.764,00 |
| 15.11.2021 | 18,13 | 18,56 | 17,97 | 18,28 | 1,78% | 4.256,00 |
| 12.11.2021 | 18,13 | 18,40 | 17,83 | 17,96 | -0,65% | 4.558,00 |
| 11.11.2021 | 17,32 | 19,10 | 17,32 | 18,08 | 4,80% | 20.216,00 |
| 10.11.2021 | 16,27 | 17,75 | 16,27 | 17,25 | 6,48% | 16.502,00 |
| 09.11.2021 | 16,07 | 16,50 | 16,00 | 16,20 | 0,73% | 6.216,00 |
| 08.11.2021 | 16,51 | 16,87 | 15,80 | 16,08 | -1,03% | 6.194,00 |
| 05.11.2021 | 16,09 | 16,28 | 15,81 | 16,25 | 0,70% | 2.251,00 |
| 04.11.2021 | 15,68 | 16,32 | 15,68 | 16,14 | 3,00% | 9.102,00 |
| 03.11.2021 | 15,77 | 16,11 | 15,32 | 15,67 | -0,43% | 2.795,00 |
| 02.11.2021 | 15,93 | 16,22 | 15,67 | 15,74 | -0,11% | 1.150,00 |
| 01.11.2021 | 15,80 | 15,83 | 15,68 | 15,75 | -0,32% | 41,00 |
| 29.10.2021 | 16,24 | 16,35 | 15,80 | 15,80 | -2,30% | 2.025,00 |
| 28.10.2021 | 16,51 | 16,76 | 16,17 | 16,18 | -2,06% | 1.880,00 |
| 27.10.2021 | 16,72 | 16,88 | 16,45 | 16,52 | -1,26% | 7.280,00 |
| 26.10.2021 | 16,84 | 16,85 | 16,25 | 16,73 | -0,61% | 5.933,00 |
| 25.10.2021 | 16,58 | 17,01 | 16,53 | 16,83 | 1,57% | 9.797,00 |
| 22.10.2021 | 16,26 | 16,97 | 16,23 | 16,57 | 1,99% | 2.656,00 |
| 21.10.2021 | 16,20 | 16,41 | 16,04 | 16,25 | -0,37% | 100,00 |
| 20.10.2021 | 16,00 | 16,53 | 16,00 | 16,31 | 1,95% | 1.826,00 |
| 19.10.2021 | 15,75 | 16,09 | 15,75 | 15,99 | 1,70% | 1.378,00 |
| 18.10.2021 | 15,81 | 16,18 | 15,63 | 15,73 | -1,60% | 2.130,00 |
| 15.10.2021 | 16,43 | 16,45 | 15,66 | 15,98 | -2,69% | 2.934,00 |
| 14.10.2021 | 16,17 | 16,47 | 16,10 | 16,42 | 1,69% | 7.081,00 |
| 13.10.2021 | 15,60 | 16,24 | 15,54 | 16,15 | 3,56% | 12.393,00 |
| 12.10.2021 | 15,22 | 15,90 | 15,21 | 15,60 | 2,38% | 3.105,00 |
| 11.10.2021 | 15,17 | 15,42 | 15,02 | 15,23 | 0,20% | 2.696,00 |
| 08.10.2021 | 15,07 | 15,71 | 15,05 | 15,20 | 0,73% | 8.645,00 |
| 07.10.2021 | 14,75 | 15,24 | 14,66 | 15,09 | 1,89% | 9.061,00 |
| 06.10.2021 | 14,26 | 14,81 | 13,88 | 14,81 | 3,57% | 3.260,00 |
| 05.10.2021 | 14,07 | 14,42 | 13,93 | 14,30 | 1,56% | 3.868,00 |
| 04.10.2021 | 13,78 | 14,21 | 13,73 | 14,08 | 2,25% | 9.298,00 |
| 01.10.2021 | 13,64 | 13,86 | 13,51 | 13,77 | 1,27% | 7.569,00 |
| 30.09.2021 | 13,10 | 13,89 | 13,05 | 13,60 | 4,41% | 3.175,00 |
| 29.09.2021 | 13,16 | 13,22 | 12,87 | 13,03 | -0,72% | 1.979,00 |
| 28.09.2021 | 13,08 | 13,25 | 12,51 | 13,12 | 0,36% | 9.713,00 |
| 27.09.2021 | 13,24 | 13,48 | 12,97 | 13,07 | -0,97% | 4.442,00 |
| 24.09.2021 | 13,00 | 13,20 | 12,82 | 13,20 | 1,58% | 2.668,00 |
| 23.09.2021 | 13,24 | 13,35 | 12,88 | 13,00 | -1,66% | 4.049,00 |
| 22.09.2021 | 12,99 | 13,48 | 12,99 | 13,22 | 1,71% | 2.845,00 |
| 21.09.2021 | 12,82 | 13,11 | 12,67 | 12,99 | 1,70% | 2.207,00 |
| 20.09.2021 | 12,64 | 12,79 | 12,45 | 12,78 | 1,59% | 6.066,00 |
| 17.09.2021 | 12,76 | 12,88 | 12,43 | 12,58 | -1,26% | 2.874,00 |
| 16.09.2021 | 13,06 | 13,24 | 12,42 | 12,74 | -2,77% | 10.382,00 |
| 15.09.2021 | 13,26 | 13,37 | 13,04 | 13,10 | -1,34% | 2.733,00 |
| 14.09.2021 | 13,14 | 13,43 | 12,85 | 13,28 | 0,97% | 2.661,00 |
| 13.09.2021 | 12,99 | 13,39 | 12,85 | 13,15 | 1,23% | 908,00 |
| 10.09.2021 | 13,30 | 13,43 | 12,89 | 12,99 | -2,26% | 4.750,00 |
| 09.09.2021 | 13,41 | 13,62 | 13,09 | 13,29 | -1,77% | 3.878,00 |
| 08.09.2021 | 13,74 | 13,77 | 13,30 | 13,53 | -1,51% | 5.750,00 |
| 07.09.2021 | 13,96 | 14,12 | 13,71 | 13,74 | -1,56% | 1.580,00 |
| 06.09.2021 | 14,12 | 14,34 | 13,79 | 13,95 | -1,38% | 1.691,00 |
| 03.09.2021 | 14,12 | 14,44 | 13,86 | 14,15 | 0,46% | 1.995,00 |
| 02.09.2021 | 14,38 | 14,43 | 13,88 | 14,08 | -2,03% | 580,00 |
| 01.09.2021 | 14,39 | 14,74 | 14,34 | 14,38 | 0,05% | 718,00 |
| 31.08.2021 | 13,94 | 14,37 | 13,92 | 14,37 | 2,66% | 478,00 |
| 30.08.2021 | 14,33 | 14,34 | 13,91 | 14,00 | -1,67% | 4.244,00 |
| 27.08.2021 | 13,66 | 14,30 | 13,66 | 14,23 | 3,94% | 2.330,00 |
| 26.08.2021 | 13,47 | 13,87 | 13,38 | 13,69 | 1,11% | 700,00 |
| 25.08.2021 | 14,26 | 14,27 | 13,39 | 13,54 | -5,30% | 2.595,00 |
| 24.08.2021 | 13,66 | 14,30 | 13,65 | 14,30 | 4,38% | 8.053,00 |
| 23.08.2021 | 13,59 | 13,87 | 13,36 | 13,70 | 1,18% | 3.133,00 |
| 20.08.2021 | 13,49 | 13,70 | 13,29 | 13,54 | 0,09% | 3.655,00 |
| 19.08.2021 | 13,48 | 13,81 | 13,20 | 13,53 | 0,04% | 3.029,00 |
| 18.08.2021 | 13,95 | 14,04 | 13,38 | 13,52 | -2,68% | 3.275,00 |
| 17.08.2021 | 13,60 | 14,03 | 13,57 | 13,90 | 2,08% | 4.980,00 |
| 16.08.2021 | 13,50 | 13,77 | 13,35 | 13,61 | 0,50% | 7.105,00 |
| 13.08.2021 | 13,37 | 13,67 | 13,21 | 13,55 | 1,18% | 10.619,00 |
| 12.08.2021 | 13,81 | 13,82 | 13,23 | 13,39 | -3,16% | 5.683,00 |
| 11.08.2021 | 13,26 | 14,01 | 13,23 | 13,83 | 4,20% | 23.099,00 |
| 10.08.2021 | 13,96 | 14,02 | 13,09 | 13,27 | -4,86% | 26.824,00 |
| 09.08.2021 | 14,07 | 14,28 | 13,82 | 13,95 | -0,25% | 16.581,00 |
| 06.08.2021 | 16,20 | 16,26 | 13,81 | 13,98 | -13,66% | 31.632,00 |
| 05.08.2021 | 16,98 | 17,01 | 16,17 | 16,19 | -3,54% | 232,00 |
| 04.08.2021 | 17,04 | 17,35 | 16,53 | 16,79 | -1,41% | 6.193,00 |
| 03.08.2021 | 16,90 | 17,05 | 16,59 | 17,03 | 0,89% | 1.104,00 |
| 02.08.2021 | 16,94 | 17,06 | 16,76 | 16,88 | -0,22% | 695,00 |
| 30.07.2021 | 16,93 | 17,13 | 16,72 | 16,92 | -0,46% | 555,00 |
| 29.07.2021 | 16,83 | 17,25 | 16,75 | 16,99 | 0,94% | 8.353,00 |
| 28.07.2021 | 16,72 | 16,88 | 16,50 | 16,84 | 0,66% | 1.016,00 |
| 27.07.2021 | 16,32 | 16,74 | 16,19 | 16,73 | 2,34% | 2.744,00 |
| 26.07.2021 | 16,44 | 16,51 | 16,21 | 16,34 | -0,74% | 2.350,00 |
| 23.07.2021 | 16,48 | 16,68 | 16,31 | 16,47 | -0,35% | 1.020,00 |
| 22.07.2021 | 16,39 | 16,77 | 16,26 | 16,52 | 0,70% | 1.360,00 |
| 21.07.2021 | 16,36 | 16,86 | 16,28 | 16,41 | -0,86% | 813,00 |
| 20.07.2021 | 16,53 | 17,09 | 16,46 | 16,55 | 0,27% | 2.800,00 |
| 19.07.2021 | 16,67 | 16,67 | 16,22 | 16,51 | -1,15% | 4.632,00 |