22,266CHF
0,43%
Echtzeit-Aktienkurs Anglo American PLC
Bid:
Ask:
Aktienkurse zur Anglo American PLC Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 22,18 | 22,32 | 21,93 | 22,27 | 0,44% | - |
27.03.2024 | 22,13 | 22,18 | 21,57 | 22,17 | 0,33% | - |
26.03.2024 | 22,11 | 22,13 | 21,67 | 22,10 | 0,28% | - |
25.03.2024 | 22,04 | 22,26 | 21,88 | 22,03 | 0,00% | - |
22.03.2024 | 21,67 | 22,19 | 21,56 | 22,03 | 1,46% | - |
21.03.2024 | 21,15 | 22,30 | 21,12 | 21,72 | 3,02% | - |
20.03.2024 | 20,53 | 21,12 | 20,49 | 21,08 | 2,67% | - |
19.03.2024 | 20,51 | 21,01 | 20,40 | 20,53 | -0,09% | - |
18.03.2024 | 20,94 | 21,29 | 20,54 | 20,55 | -1,73% | - |
15.03.2024 | 20,80 | 21,07 | 20,26 | 20,91 | 0,56% | - |
14.03.2024 | 21,28 | 21,38 | 20,48 | 20,80 | -4,10% | - |
13.03.2024 | 21,07 | 21,98 | 20,79 | 21,69 | 3,02% | - |
12.03.2024 | 21,06 | 21,27 | 20,64 | 21,05 | 0,47% | - |
11.03.2024 | 20,63 | 20,95 | 20,36 | 20,95 | 1,10% | - |
08.03.2024 | 21,01 | 21,47 | 20,63 | 20,72 | -1,28% | - |
07.03.2024 | 20,19 | 21,03 | 20,17 | 20,99 | 3,85% | - |
06.03.2024 | 19,21 | 20,21 | 19,18 | 20,21 | 5,75% | - |
05.03.2024 | 19,32 | 19,60 | 18,71 | 19,11 | -1,47% | - |
04.03.2024 | 19,89 | 19,92 | 19,15 | 19,40 | -2,25% | - |
01.03.2024 | 19,48 | 20,10 | 19,26 | 19,85 | 2,31% | - |
29.02.2024 | 19,29 | 19,40 | 18,96 | 19,40 | 0,63% | - |
28.02.2024 | 19,73 | 19,73 | 19,00 | 19,28 | -2,27% | - |
27.02.2024 | 19,29 | 19,95 | 19,26 | 19,72 | 2,03% | - |
26.02.2024 | 20,02 | 20,18 | 19,17 | 19,33 | -4,59% | - |
23.02.2024 | 20,06 | 20,33 | 19,81 | 20,26 | 1,06% | - |
22.02.2024 | 19,40 | 20,45 | 19,36 | 20,05 | 3,77% | - |
21.02.2024 | 19,44 | 19,52 | 19,07 | 19,32 | -0,34% | - |
20.02.2024 | 19,89 | 19,89 | 19,11 | 19,39 | -2,76% | - |
19.02.2024 | 20,05 | 20,26 | 19,69 | 19,94 | -0,07% | - |
16.02.2024 | 19,73 | 20,45 | 19,69 | 19,95 | 1,24% | - |
15.02.2024 | 19,54 | 19,73 | 19,39 | 19,71 | 1,02% | - |
14.02.2024 | 19,69 | 19,69 | 18,89 | 19,51 | -0,64% | - |
13.02.2024 | 19,41 | 19,89 | 19,38 | 19,64 | 1,16% | - |
12.02.2024 | 19,04 | 19,60 | 18,92 | 19,41 | 2,31% | - |
09.02.2024 | 19,22 | 19,26 | 18,81 | 18,97 | -1,22% | - |
08.02.2024 | 19,71 | 19,84 | 19,16 | 19,21 | -2,43% | - |
07.02.2024 | 20,36 | 20,37 | 19,38 | 19,69 | -3,11% | - |
06.02.2024 | 19,96 | 20,42 | 19,70 | 20,32 | 1,78% | - |
05.02.2024 | 20,20 | 20,20 | 19,60 | 19,96 | -1,49% | - |
02.02.2024 | 20,65 | 20,65 | 20,00 | 20,26 | -1,58% | - |
01.02.2024 | 20,63 | 20,84 | 20,36 | 20,59 | -0,01% | - |
31.01.2024 | 20,68 | 20,94 | 20,49 | 20,59 | -0,60% | - |
30.01.2024 | 20,71 | 21,01 | 20,56 | 20,71 | -0,10% | - |
29.01.2024 | 20,89 | 20,89 | 20,48 | 20,74 | -0,93% | - |
26.01.2024 | 19,92 | 21,02 | 19,89 | 20,93 | 4,69% | - |
25.01.2024 | 20,53 | 20,59 | 19,98 | 19,99 | -2,43% | - |
24.01.2024 | 20,08 | 20,77 | 20,08 | 20,49 | 2,48% | - |
23.01.2024 | 19,55 | 20,15 | 19,55 | 20,00 | 2,41% | - |
22.01.2024 | 19,75 | 19,79 | 19,33 | 19,52 | -0,75% | - |
19.01.2024 | 19,98 | 20,10 | 19,54 | 19,67 | -1,28% | - |
18.01.2024 | 19,49 | 19,93 | 19,44 | 19,93 | 2,61% | - |
17.01.2024 | 19,50 | 19,59 | 19,04 | 19,42 | -1,20% | - |
16.01.2024 | 19,89 | 20,19 | 19,58 | 19,66 | -1,72% | - |
15.01.2024 | 20,33 | 20,33 | 19,73 | 20,00 | -1,15% | - |
12.01.2024 | 20,21 | 20,29 | 20,02 | 20,23 | 0,17% | - |
11.01.2024 | 20,02 | 20,42 | 19,90 | 20,20 | 1,34% | - |
10.01.2024 | 19,83 | 20,16 | 19,57 | 19,93 | 0,22% | - |
09.01.2024 | 20,17 | 20,21 | 19,70 | 19,89 | -1,55% | - |
08.01.2024 | 20,24 | 20,29 | 19,73 | 20,20 | -0,32% | - |
05.01.2024 | 20,15 | 20,40 | 20,00 | 20,27 | 0,08% | - |
04.01.2024 | 20,23 | 20,59 | 20,23 | 20,25 | 0,26% | - |
03.01.2024 | 21,19 | 21,34 | 20,00 | 20,20 | -4,89% | - |
02.01.2024 | 21,39 | 21,81 | 20,86 | 21,24 | 0,62% | - |
29.12.2023 | 21,46 | 21,53 | 21,11 | 21,11 | -1,68% | - |
28.12.2023 | 21,51 | 21,51 | 21,06 | 21,47 | -0,05% | - |
27.12.2023 | 21,28 | 21,95 | 21,20 | 21,48 | 2,30% | - |
22.12.2023 | 20,88 | 21,24 | 20,88 | 20,99 | 0,09% | - |
21.12.2023 | 20,81 | 21,22 | 20,72 | 20,97 | 0,89% | - |
20.12.2023 | 20,97 | 21,05 | 20,52 | 20,79 | -1,08% | - |
19.12.2023 | 19,96 | 21,10 | 19,88 | 21,02 | 5,14% | - |
18.12.2023 | 20,39 | 20,46 | 19,83 | 19,99 | -1,92% | - |
15.12.2023 | 19,97 | 20,68 | 19,94 | 20,38 | 2,26% | - |
14.12.2023 | 18,81 | 19,94 | 18,81 | 19,93 | 6,43% | - |
13.12.2023 | 18,94 | 18,94 | 18,35 | 18,73 | -1,20% | - |
12.12.2023 | 19,98 | 20,09 | 18,70 | 18,95 | -5,22% | - |
11.12.2023 | 20,33 | 20,65 | 19,88 | 20,00 | -1,45% | - |
08.12.2023 | 24,51 | 24,51 | 20,12 | 20,29 | -17,32% | - |
07.12.2023 | 24,18 | 24,95 | 24,08 | 24,54 | 1,30% | - |
06.12.2023 | 23,98 | 24,64 | 23,98 | 24,23 | 1,21% | - |
05.12.2023 | 24,54 | 24,57 | 23,57 | 23,94 | -2,79% | - |
04.12.2023 | 25,09 | 25,36 | 24,41 | 24,62 | -1,99% | - |
01.12.2023 | 23,80 | 25,54 | 23,80 | 25,12 | 5,84% | - |
30.11.2023 | 23,91 | 24,03 | 23,47 | 23,73 | -0,68% | - |
29.11.2023 | 24,68 | 24,76 | 23,82 | 23,90 | -3,06% | - |
28.11.2023 | 24,50 | 24,69 | 24,25 | 24,65 | 0,56% | - |
27.11.2023 | 24,66 | 24,74 | 24,42 | 24,51 | -1,17% | - |
24.11.2023 | 24,83 | 24,83 | 24,42 | 24,80 | -0,17% | - |
23.11.2023 | 25,15 | 25,16 | 24,79 | 24,85 | 0,21% | - |
22.11.2023 | 25,01 | 25,02 | 24,63 | 24,79 | -0,88% | - |
21.11.2023 | 24,80 | 25,02 | 24,68 | 25,02 | 0,83% | - |
20.11.2023 | 24,69 | 24,93 | 24,52 | 24,81 | 0,18% | - |
17.11.2023 | 23,96 | 24,91 | 23,89 | 24,77 | 3,33% | - |
16.11.2023 | 24,35 | 24,45 | 23,84 | 23,97 | -1,56% | - |
15.11.2023 | 23,79 | 25,11 | 23,74 | 24,35 | 2,50% | - |
14.11.2023 | 22,59 | 24,07 | 22,59 | 23,75 | 5,01% | - |
13.11.2023 | 22,42 | 22,69 | 22,33 | 22,62 | 0,42% | - |
10.11.2023 | 22,82 | 22,88 | 21,90 | 22,53 | -1,44% | - |
09.11.2023 | 23,36 | 23,81 | 22,82 | 22,86 | -2,20% | - |
08.11.2023 | 23,58 | 23,61 | 23,15 | 23,37 | -1,48% | - |
07.11.2023 | 24,48 | 24,51 | 23,55 | 23,72 | -3,41% | - |