33,250€
0,15%
Echtzeit-Aktienkurs ANGLO AMERN PLATIN.RC-,10
Bid:
Ask:
Aktienkurse zur ANGLO AMERN PLATIN.RC-,10 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.05.2024 | 33,30 | 34,50 | 32,10 | 33,00 | -0,60% | 2.031,00 |
| 30.04.2024 | 34,00 | 34,40 | 32,60 | 33,20 | -2,35% | 2.721,00 |
| 29.04.2024 | 32,15 | 34,35 | 31,90 | 34,00 | 7,26% | 3.258,00 |
| 26.04.2024 | 31,35 | 31,90 | 30,80 | 31,70 | 0,79% | 9.066,00 |
| 25.04.2024 | 33,55 | 34,50 | 29,30 | 31,45 | -5,70% | 26.052,00 |
| 24.04.2024 | 35,15 | 35,60 | 32,90 | 33,35 | -5,26% | 7.310,00 |
| 23.04.2024 | 36,05 | 36,40 | 33,20 | 35,20 | -2,49% | 6.263,00 |
| 22.04.2024 | 38,00 | 38,85 | 35,40 | 36,10 | -5,12% | 2.264,00 |
| 19.04.2024 | 38,30 | 38,55 | 36,85 | 38,05 | -1,04% | 1.489,00 |
| 18.04.2024 | 39,85 | 39,95 | 37,85 | 38,45 | -4,59% | 1.580,00 |
| 17.04.2024 | 38,85 | 40,90 | 38,40 | 40,30 | 3,60% | 3.499,00 |
| 16.04.2024 | 40,45 | 40,45 | 38,55 | 38,90 | -3,47% | 1.494,00 |
| 15.04.2024 | 41,85 | 42,30 | 39,90 | 40,30 | -3,59% | 3.100,00 |
| 12.04.2024 | 41,10 | 43,70 | 41,00 | 41,80 | 2,58% | 5.878,00 |
| 11.04.2024 | 39,75 | 41,20 | 39,40 | 40,75 | 2,64% | 675,00 |
| 10.04.2024 | 40,30 | 41,10 | 38,80 | 39,70 | -1,24% | 7.120,00 |
| 09.04.2024 | 39,00 | 41,80 | 39,00 | 40,20 | 3,21% | 52.257,00 |
| 08.04.2024 | 37,30 | 39,50 | 37,15 | 38,95 | 4,28% | 2.660,00 |
| 05.04.2024 | 38,90 | 39,00 | 37,05 | 37,35 | -3,86% | 922,00 |
| 04.04.2024 | 37,65 | 39,10 | 37,35 | 38,85 | 3,88% | 797,00 |
| 03.04.2024 | 38,65 | 39,00 | 36,65 | 37,40 | -1,32% | 870,00 |
| 02.04.2024 | 37,75 | 39,20 | 37,55 | 37,90 | 1,07% | 4.712,00 |
| 28.03.2024 | 37,80 | 37,80 | 36,25 | 37,50 | 1,08% | 461,00 |
| 27.03.2024 | 38,00 | 38,10 | 36,85 | 37,10 | -2,24% | 464,00 |
| 26.03.2024 | 37,30 | 39,40 | 37,30 | 37,95 | -2,32% | 3.351,00 |
| 25.03.2024 | 38,80 | 39,20 | 37,20 | 38,85 | 1,17% | 1.988,00 |
| 22.03.2024 | 36,50 | 39,30 | 36,05 | 38,40 | 5,64% | 1.726,00 |
| 21.03.2024 | 36,10 | 37,35 | 36,10 | 36,35 | 0,83% | 1.279,00 |
| 20.03.2024 | 33,55 | 36,35 | 33,55 | 36,05 | 7,45% | 1.767,00 |
| 19.03.2024 | 33,95 | 34,60 | 33,25 | 33,55 | -1,32% | 483,00 |
| 18.03.2024 | 36,55 | 36,55 | 33,50 | 34,00 | -6,46% | 1.033,00 |
| 15.03.2024 | 36,80 | 37,85 | 35,75 | 36,35 | -2,42% | 2.641,00 |
| 14.03.2024 | 38,75 | 38,75 | 36,35 | 37,25 | -3,99% | 896,00 |
| 13.03.2024 | 36,30 | 39,25 | 35,85 | 38,80 | 7,33% | 588,00 |
| 12.03.2024 | 36,50 | 37,85 | 35,80 | 36,15 | -1,23% | 811,00 |
| 11.03.2024 | 36,75 | 36,80 | 35,80 | 36,60 | -0,41% | 554,00 |
| 08.03.2024 | 36,00 | 37,25 | 35,55 | 36,75 | 4,55% | 495,00 |
| 07.03.2024 | 34,25 | 36,15 | 34,10 | 35,15 | 2,63% | 775,00 |
| 06.03.2024 | 33,50 | 34,70 | 32,60 | 34,25 | 4,26% | 1.733,00 |
| 05.03.2024 | 34,00 | 34,20 | 32,70 | 32,85 | -3,52% | 1.535,00 |
| 04.03.2024 | 35,60 | 36,75 | 33,90 | 34,05 | -3,95% | 2.021,00 |
| 01.03.2024 | 35,90 | 36,20 | 34,95 | 35,45 | -0,42% | 269,00 |
| 29.02.2024 | 35,25 | 36,20 | 35,05 | 35,60 | 1,14% | 1.322,00 |
| 28.02.2024 | 35,25 | 35,60 | 34,90 | 35,20 | 0,00% | 907,00 |
| 27.02.2024 | 34,70 | 35,55 | 34,50 | 35,20 | 0,14% | 1.015,00 |
| 26.02.2024 | 35,55 | 35,55 | 34,55 | 35,15 | -1,13% | 345,00 |
| 23.02.2024 | 34,85 | 35,85 | 34,35 | 35,55 | 2,30% | 21,00 |
| 22.02.2024 | 33,30 | 35,25 | 33,10 | 34,75 | 3,42% | 180,00 |
| 21.02.2024 | 35,70 | 35,70 | 33,30 | 33,60 | -5,75% | 797,00 |
| 20.02.2024 | 35,20 | 35,85 | 34,20 | 35,65 | 0,28% | 2.991,00 |
| 19.02.2024 | 35,15 | 36,45 | 35,00 | 35,55 | -4,95% | 622,00 |
| 16.02.2024 | 35,45 | 37,40 | 35,45 | 37,40 | 5,65% | 2.452,00 |
| 15.02.2024 | 34,25 | 35,95 | 34,10 | 35,40 | 2,02% | 1.395,00 |
| 14.02.2024 | 34,00 | 34,95 | 33,20 | 34,70 | 1,61% | 3.735,00 |
| 13.02.2024 | 33,40 | 35,00 | 33,40 | 34,15 | 3,48% | 1.140,00 |
| 12.02.2024 | 33,70 | 34,05 | 32,80 | 33,00 | -1,93% | 1.850,00 |
| 09.02.2024 | 35,50 | 35,50 | 33,40 | 33,65 | -3,99% | 7.502,00 |
| 08.02.2024 | 37,55 | 37,55 | 34,50 | 35,05 | -6,78% | 3.573,00 |
| 07.02.2024 | 38,45 | 38,55 | 37,15 | 37,60 | -2,46% | 599,00 |
| 06.02.2024 | 39,20 | 39,70 | 37,95 | 38,55 | 0,39% | 193,00 |
| 05.02.2024 | 39,20 | 39,25 | 37,60 | 38,40 | -1,79% | 959,00 |
| 02.02.2024 | 40,30 | 41,35 | 38,45 | 39,10 | -2,62% | 396,00 |
| 01.02.2024 | 39,20 | 40,50 | 38,05 | 40,15 | 2,55% | 406,00 |
| 31.01.2024 | 39,10 | 40,00 | 38,55 | 39,15 | -0,89% | 60,00 |
| 30.01.2024 | 40,15 | 41,25 | 39,35 | 39,50 | -2,11% | 905,00 |
| 29.01.2024 | 41,30 | 41,50 | 39,60 | 40,35 | -1,71% | 1.202,00 |
| 26.01.2024 | 40,85 | 41,20 | 40,00 | 41,05 | -0,48% | 125,00 |
| 25.01.2024 | 40,40 | 41,50 | 40,00 | 41,25 | 1,60% | 466,00 |
| 24.01.2024 | 39,60 | 41,00 | 39,00 | 40,60 | 3,70% | 1.180,00 |
| 23.01.2024 | 38,85 | 40,25 | 38,85 | 39,15 | -0,25% | 90,00 |
| 22.01.2024 | 39,05 | 39,25 | 38,25 | 39,25 | 0,64% | 99,00 |
| 19.01.2024 | 39,55 | 41,20 | 38,80 | 39,00 | -0,13% | 567,00 |
| 18.01.2024 | 38,95 | 39,80 | 38,80 | 39,05 | 0,51% | 313,00 |
| 17.01.2024 | 40,70 | 40,70 | 38,50 | 38,85 | -4,78% | 1.319,00 |
| 16.01.2024 | 42,00 | 42,40 | 40,50 | 40,80 | -4,00% | 175,00 |
| 15.01.2024 | 42,85 | 43,30 | 41,80 | 42,50 | -0,70% | 574,00 |
| 12.01.2024 | 41,75 | 43,10 | 40,80 | 42,80 | 3,63% | 406,00 |
| 11.01.2024 | 42,15 | 43,10 | 40,90 | 41,30 | -1,08% | 732,00 |
| 10.01.2024 | 41,90 | 42,15 | 41,00 | 41,75 | -0,48% | 404,00 |
| 09.01.2024 | 42,15 | 42,75 | 41,60 | 41,95 | -0,36% | 200,00 |
| 08.01.2024 | 42,45 | 42,70 | 41,40 | 42,10 | -1,06% | 1.840,00 |
| 05.01.2024 | 42,05 | 42,90 | 41,60 | 42,55 | 1,79% | 656,00 |
| 04.01.2024 | 43,40 | 43,80 | 41,50 | 41,80 | -3,69% | 1.223,00 |
| 03.01.2024 | 46,15 | 46,20 | 42,65 | 43,40 | -6,67% | 2.157,00 |
| 02.01.2024 | 46,70 | 47,60 | 45,45 | 46,50 | 0,54% | 2.145,00 |
| 29.12.2023 | 46,20 | 47,70 | 45,70 | 46,25 | 0,65% | 90,00 |
| 28.12.2023 | 47,60 | 48,50 | 45,45 | 45,95 | -3,36% | 1.464,00 |
| 27.12.2023 | 45,95 | 48,15 | 45,95 | 47,55 | 5,32% | 1.389,00 |
| 22.12.2023 | 45,30 | 46,40 | 44,80 | 45,15 | 0,78% | 2.823,00 |
| 21.12.2023 | 45,35 | 45,80 | 44,40 | 44,80 | -0,99% | 291,00 |
| 20.12.2023 | 45,25 | 46,70 | 44,50 | 45,25 | 0,56% | 2.057,00 |
| 19.12.2023 | 43,25 | 45,70 | 37,40 | 45,00 | 4,77% | 1.601,00 |
| 18.12.2023 | 42,35 | 43,50 | 41,00 | 42,95 | 3,49% | 940,00 |
| 15.12.2023 | 41,30 | 42,15 | 41,05 | 41,50 | 0,85% | 1.256,00 |
| 14.12.2023 | 36,45 | 42,15 | 36,45 | 41,15 | 12,74% | 8.158,00 |
| 13.12.2023 | 37,55 | 37,55 | 35,60 | 36,50 | -2,80% | 440,00 |
| 12.12.2023 | 37,90 | 38,75 | 37,15 | 37,55 | 0,54% | 337,00 |
| 11.12.2023 | 37,05 | 38,45 | 36,45 | 37,35 | 1,91% | 560,00 |
| 08.12.2023 | 37,95 | 38,90 | 36,40 | 36,65 | -2,91% | 2.131,00 |
| 07.12.2023 | 36,40 | 38,15 | 36,25 | 37,75 | 3,28% | 446,00 |