Börse:
16,383€
-0,50%
Echtzeit-Aktienkurs Anglogold Ashanti Ltd.
Bid:
16,290€
Ask:
16,475€
Aktienkurse zur Anglogold Ashanti Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.07.2021 | 16,44 | 16,51 | 16,21 | 16,37 | -0,56% | 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 |
| 16.07.2021 | 16,99 | 17,31 | 16,53 | 16,70 | -1,66% | 7.316,00 |
| 15.07.2021 | 16,87 | 17,39 | 16,80 | 16,98 | 0,68% | 10.075,00 |
| 14.07.2021 | 16,60 | 17,36 | 16,60 | 16,87 | 1,43% | 4.207,00 |
| 13.07.2021 | 16,48 | 16,95 | 16,11 | 16,63 | 0,94% | 3.853,00 |
| 12.07.2021 | 16,42 | 16,62 | 16,24 | 16,47 | -0,05% | 1.163,00 |
| 09.07.2021 | 16,26 | 16,71 | 16,12 | 16,48 | 1,54% | 1.046,00 |
| 08.07.2021 | 16,64 | 16,81 | 16,08 | 16,23 | -2,68% | 4.985,00 |
| 07.07.2021 | 16,64 | 16,82 | 16,44 | 16,68 | 0,38% | 938,00 |
| 06.07.2021 | 16,38 | 17,20 | 16,37 | 16,62 | 1,56% | 5.884,00 |
| 05.07.2021 | 16,11 | 16,41 | 15,96 | 16,36 | 1,79% | 2.737,00 |
| 02.07.2021 | 15,83 | 16,34 | 15,80 | 16,07 | 1,48% | 3.817,00 |
| 01.07.2021 | 15,63 | 16,09 | 15,62 | 15,84 | 1,44% | 4.414,00 |
| 30.06.2021 | 15,54 | 15,92 | 15,30 | 15,61 | 0,60% | 7.963,00 |
| 29.06.2021 | 15,70 | 15,70 | 15,11 | 15,52 | -1,07% | 7.800,00 |
| 28.06.2021 | 15,95 | 15,95 | 15,52 | 15,69 | -1,77% | 5.108,00 |
| 25.06.2021 | 15,89 | 16,01 | 15,62 | 15,97 | 0,82% | 10.630,00 |
| 24.06.2021 | 15,77 | 16,21 | 15,57 | 15,84 | 0,62% | 6.819,00 |
| 23.06.2021 | 15,83 | 15,98 | 15,60 | 15,74 | -0,13% | 7.689,00 |
| 22.06.2021 | 15,95 | 16,04 | 15,35 | 15,76 | -1,44% | 13.093,00 |
| 21.06.2021 | 16,19 | 16,23 | 15,78 | 15,99 | -1,58% | 10.146,00 |
| 18.06.2021 | 16,45 | 16,71 | 16,15 | 16,25 | -1,22% | 18.869,00 |
| 17.06.2021 | 17,32 | 17,32 | 16,23 | 16,45 | -3,59% | 31.416,00 |
| 16.06.2021 | 17,21 | 17,38 | 16,89 | 17,06 | -0,76% | 8.990,00 |
| 15.06.2021 | 17,39 | 17,57 | 17,10 | 17,19 | -0,95% | 9.311,00 |
| 14.06.2021 | 17,98 | 17,98 | 17,20 | 17,36 | -3,29% | 16.335,00 |
| 11.06.2021 | 18,42 | 18,52 | 17,72 | 17,95 | -2,64% | 4.010,00 |
| 10.06.2021 | 17,92 | 18,48 | 17,58 | 18,44 | 2,99% | 5.317,00 |
| 09.06.2021 | 18,15 | 18,23 | 17,71 | 17,90 | -1,40% | 5.666,00 |
| 08.06.2021 | 18,70 | 18,74 | 17,97 | 18,16 | -2,95% | 8.749,00 |
| 07.06.2021 | 19,04 | 19,04 | 18,55 | 18,71 | -1,77% | 4.558,00 |
| 04.06.2021 | 18,75 | 19,28 | 18,58 | 19,05 | 1,59% | 5.605,00 |
| 03.06.2021 | 19,62 | 19,73 | 18,60 | 18,75 | -4,70% | 8.518,00 |
| 02.06.2021 | 19,64 | 19,90 | 19,57 | 19,67 | -0,42% | 2.758,00 |
| 01.06.2021 | 20,18 | 20,51 | 19,59 | 19,76 | -1,67% | 13.032,00 |
| 31.05.2021 | 19,63 | 20,26 | 19,63 | 20,09 | 2,41% | 8.066,00 |
| 28.05.2021 | 19,78 | 19,98 | 19,30 | 19,62 | -0,80% | 8.461,00 |
| 27.05.2021 | 20,02 | 20,10 | 19,63 | 19,78 | -0,94% | 6.363,00 |
| 26.05.2021 | 20,76 | 21,07 | 19,73 | 19,96 | -3,56% | 21.714,00 |
| 25.05.2021 | 20,43 | 20,87 | 20,33 | 20,70 | 1,62% | 3.396,00 |
| 24.05.2021 | 20,84 | 21,14 | 20,36 | 20,37 | -2,30% | 2.653,00 |
| 21.05.2021 | 20,78 | 21,19 | 20,45 | 20,85 | 0,10% | 4.394,00 |
| 20.05.2021 | 21,44 | 21,55 | 20,77 | 20,83 | -1,72% | 3.254,00 |
| 19.05.2021 | 20,66 | 21,66 | 20,50 | 21,20 | 2,59% | 17.924,00 |
| 18.05.2021 | 20,49 | 20,89 | 20,36 | 20,66 | 1,00% | 28.439,00 |
| 17.05.2021 | 19,27 | 20,62 | 19,27 | 20,46 | 6,07% | 23.147,00 |
| 14.05.2021 | 18,80 | 19,36 | 18,78 | 19,29 | 2,88% | 29.232,00 |
| 13.05.2021 | 18,77 | 19,13 | 18,68 | 18,75 | -0,24% | 1.407,00 |
| 12.05.2021 | 18,62 | 19,11 | 18,52 | 18,79 | 0,86% | 4.860,00 |
| 11.05.2021 | 18,87 | 18,90 | 18,07 | 18,63 | -1,88% | 2.755,00 |
| 10.05.2021 | 18,99 | 19,11 | 18,52 | 18,99 | 0,11% | 18.780,00 |
| 07.05.2021 | 18,53 | 19,15 | 18,51 | 18,97 | 2,33% | 13.828,00 |
| 06.05.2021 | 18,15 | 18,72 | 17,75 | 18,54 | 2,12% | 2.224,00 |
| 05.05.2021 | 17,89 | 18,21 | 17,63 | 18,15 | 1,57% | 2.664,00 |
| 04.05.2021 | 18,07 | 18,10 | 17,48 | 17,87 | -0,94% | 9.567,00 |
| 03.05.2021 | 17,19 | 18,14 | 17,03 | 18,04 | 5,05% | 4.849,00 |
| 30.04.2021 | 17,22 | 17,36 | 16,72 | 17,17 | 0,18% | 30.515,00 |
| 29.04.2021 | 17,30 | 17,53 | 16,93 | 17,14 | -0,94% | 3.751,00 |
| 28.04.2021 | 17,45 | 17,51 | 17,03 | 17,31 | -1,27% | 3.196,00 |
| 27.04.2021 | 17,91 | 18,07 | 17,47 | 17,53 | -2,08% | 2.930,00 |
| 26.04.2021 | 17,85 | 18,04 | 17,70 | 17,90 | 0,11% | 2.946,00 |
| 23.04.2021 | 18,23 | 18,47 | 17,68 | 17,88 | -1,74% | 12.105,00 |
| 22.04.2021 | 18,78 | 18,83 | 18,07 | 18,20 | -3,33% | 5.315,00 |
| 21.04.2021 | 18,53 | 18,93 | 18,39 | 18,83 | 1,56% | 7.940,00 |
| 20.04.2021 | 18,50 | 18,85 | 17,90 | 18,54 | 0,30% | 2.466,00 |
| 19.04.2021 | 18,78 | 19,31 | 18,19 | 18,48 | -1,20% | 13.022,00 |
| 16.04.2021 | 18,27 | 18,83 | 18,19 | 18,71 | 2,47% | 12.193,00 |
| 15.04.2021 | 17,78 | 18,52 | 17,78 | 18,26 | 2,51% | 3.433,00 |
| 14.04.2021 | 18,11 | 18,15 | 17,63 | 17,81 | -1,56% | 2.151,00 |
| 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 |