25,485€
-1,18%
Echtzeit-Aktienkurs ANGLO AMERICAN DL-,54945
Bid:
Ask:
Aktienkurse zur ANGLO AMERICAN DL-,54945 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 25,14 | 25,64 | 25,13 | 25,64 | -0,58% | 23.949,00 |
| 18.04.2024 | 25,39 | 25,79 | 25,35 | 25,79 | 0,66% | 12.444,00 |
| 17.04.2024 | 25,17 | 25,84 | 25,05 | 25,62 | 4,66% | 27.050,00 |
| 16.04.2024 | 24,68 | 24,97 | 24,40 | 24,48 | -4,38% | 33.806,00 |
| 15.04.2024 | 26,14 | 26,14 | 25,34 | 25,60 | -1,46% | 30.935,00 |
| 12.04.2024 | 25,64 | 26,27 | 25,52 | 25,98 | 3,67% | 41.818,00 |
| 11.04.2024 | 25,27 | 25,39 | 24,84 | 25,06 | -0,87% | 34.584,00 |
| 10.04.2024 | 25,84 | 25,91 | 24,82 | 25,28 | -2,09% | 30.982,00 |
| 09.04.2024 | 25,44 | 25,85 | 25,44 | 25,82 | 2,83% | 45.618,00 |
| 08.04.2024 | 24,73 | 25,25 | 24,55 | 25,11 | 2,03% | 49.384,00 |
| 05.04.2024 | 24,34 | 24,61 | 24,25 | 24,61 | -0,93% | 42.868,00 |
| 04.04.2024 | 24,15 | 24,84 | 24,09 | 24,84 | 3,67% | 113.213,00 |
| 03.04.2024 | 23,85 | 24,09 | 23,48 | 23,96 | -0,29% | 22.817,00 |
| 02.04.2024 | 23,15 | 24,03 | 23,14 | 24,03 | 6,33% | 37.154,00 |
| 28.03.2024 | 22,74 | 22,90 | 22,42 | 22,60 | 0,09% | 21.438,00 |
| 27.03.2024 | 22,32 | 22,58 | 22,00 | 22,58 | 0,44% | 14.244,00 |
| 26.03.2024 | 22,22 | 22,48 | 22,18 | 22,48 | -1,06% | 13.591,00 |
| 25.03.2024 | 22,68 | 22,90 | 22,48 | 22,72 | -0,18% | 10.519,00 |
| 22.03.2024 | 22,18 | 22,76 | 22,18 | 22,76 | 1,61% | 26.842,00 |
| 21.03.2024 | 22,50 | 22,76 | 22,30 | 22,40 | 4,19% | 47.530,00 |
| 20.03.2024 | 21,36 | 21,76 | 21,26 | 21,50 | 1,13% | 10.865,00 |
| 19.03.2024 | 21,66 | 21,66 | 21,16 | 21,26 | -1,57% | 14.637,00 |
| 18.03.2024 | 21,84 | 22,02 | 21,38 | 21,60 | 0,19% | 13.172,00 |
| 15.03.2024 | 21,46 | 21,94 | 21,02 | 21,56 | -0,28% | 25.713,00 |
| 14.03.2024 | 21,80 | 22,06 | 21,30 | 21,62 | -4,08% | 20.335,00 |
| 13.03.2024 | 21,70 | 22,84 | 21,70 | 22,54 | 3,02% | 45.531,00 |
| 12.03.2024 | 21,90 | 22,16 | 21,50 | 21,88 | 0,00% | 57.963,00 |
| 11.03.2024 | 21,30 | 21,88 | 21,24 | 21,88 | 0,92% | 19.556,00 |
| 08.03.2024 | 21,88 | 22,44 | 21,68 | 21,68 | 0,00% | 20.546,00 |
| 07.03.2024 | 21,06 | 21,84 | 21,00 | 21,68 | 4,43% | 29.143,00 |
| 06.03.2024 | 20,14 | 20,86 | 20,14 | 20,76 | 3,59% | 19.051,00 |
| 05.03.2024 | 19,70 | 20,36 | 19,49 | 20,04 | -0,40% | 34.898,00 |
| 04.03.2024 | 20,64 | 20,64 | 19,90 | 20,12 | -1,37% | 39.396,00 |
| 01.03.2024 | 20,10 | 20,96 | 20,04 | 20,40 | 0,99% | 35.590,00 |
| 29.02.2024 | 20,24 | 20,32 | 19,91 | 20,20 | 0,20% | 25.659,00 |
| 28.02.2024 | 20,50 | 20,50 | 19,95 | 20,16 | -1,75% | 23.313,00 |
| 27.02.2024 | 20,64 | 20,82 | 20,52 | 20,52 | 1,08% | 16.623,00 |
| 26.02.2024 | 20,58 | 20,66 | 20,20 | 20,30 | -4,06% | 19.971,00 |
| 23.02.2024 | 21,08 | 21,24 | 20,88 | 21,16 | 1,34% | 5.990,00 |
| 22.02.2024 | 21,06 | 21,40 | 20,50 | 20,88 | 3,06% | 42.629,00 |
| 21.02.2024 | 20,24 | 20,80 | 20,04 | 20,26 | 0,40% | 17.357,00 |
| 20.02.2024 | 20,46 | 20,62 | 20,12 | 20,18 | -3,17% | 19.865,00 |
| 19.02.2024 | 21,00 | 21,00 | 20,76 | 20,84 | -2,62% | 7.336,00 |
| 16.02.2024 | 21,22 | 21,56 | 21,14 | 21,40 | 3,68% | 14.749,00 |
| 15.02.2024 | 20,62 | 20,82 | 20,52 | 20,64 | 1,18% | 10.573,00 |
| 14.02.2024 | 20,20 | 20,58 | 19,90 | 20,40 | -0,78% | 41.479,00 |
| 13.02.2024 | 20,76 | 21,02 | 20,40 | 20,56 | -0,10% | 9.215,00 |
| 12.02.2024 | 20,06 | 20,76 | 20,06 | 20,58 | 2,29% | 33.928,00 |
| 09.02.2024 | 20,38 | 20,44 | 19,92 | 20,12 | -2,24% | 23.457,00 |
| 08.02.2024 | 20,86 | 21,08 | 20,38 | 20,58 | -1,06% | 21.673,00 |
| 07.02.2024 | 21,30 | 21,34 | 20,66 | 20,80 | -2,99% | 14.526,00 |
| 06.02.2024 | 21,52 | 21,72 | 21,04 | 21,44 | 0,37% | 11.869,00 |
| 05.02.2024 | 21,36 | 21,60 | 20,96 | 21,36 | -0,56% | 10.844,00 |
| 02.02.2024 | 22,12 | 22,12 | 21,44 | 21,48 | -1,92% | 7.740,00 |
| 01.02.2024 | 21,88 | 22,32 | 21,88 | 21,90 | -2,23% | 16.297,00 |
| 31.01.2024 | 22,14 | 22,50 | 21,92 | 22,40 | 1,63% | 12.417,00 |
| 30.01.2024 | 22,46 | 22,50 | 21,98 | 22,04 | -0,63% | 13.548,00 |
| 29.01.2024 | 21,94 | 22,30 | 21,90 | 22,18 | 0,09% | 6.024,00 |
| 26.01.2024 | 21,54 | 22,30 | 21,50 | 22,16 | 3,07% | 27.963,00 |
| 25.01.2024 | 21,80 | 21,82 | 21,26 | 21,50 | -2,18% | 13.410,00 |
| 24.01.2024 | 21,76 | 21,98 | 21,56 | 21,98 | 4,97% | 20.676,00 |
| 23.01.2024 | 21,06 | 21,34 | 20,94 | 20,94 | 1,45% | 16.864,00 |
| 22.01.2024 | 20,84 | 20,84 | 20,44 | 20,64 | 0,39% | 14.029,00 |
| 19.01.2024 | 21,28 | 21,28 | 20,56 | 20,56 | -2,65% | 33.857,00 |
| 18.01.2024 | 20,74 | 21,12 | 20,74 | 21,12 | 2,92% | 24.548,00 |
| 17.01.2024 | 20,54 | 20,68 | 20,24 | 20,52 | -2,01% | 37.537,00 |
| 16.01.2024 | 21,38 | 21,48 | 20,90 | 20,94 | -1,97% | 19.665,00 |
| 15.01.2024 | 21,62 | 21,62 | 21,10 | 21,36 | -1,02% | 16.367,00 |
| 12.01.2024 | 21,58 | 21,72 | 21,42 | 21,58 | 1,60% | 19.440,00 |
| 11.01.2024 | 21,62 | 21,86 | 21,24 | 21,24 | -0,75% | 44.557,00 |
| 10.01.2024 | 21,34 | 21,64 | 21,26 | 21,40 | 0,94% | 26.642,00 |
| 09.01.2024 | 21,48 | 21,60 | 21,16 | 21,20 | -2,21% | 49.043,00 |
| 08.01.2024 | 21,64 | 21,68 | 21,20 | 21,68 | -0,46% | 46.088,00 |
| 05.01.2024 | 21,58 | 21,88 | 21,48 | 21,78 | -0,37% | 16.890,00 |
| 04.01.2024 | 21,94 | 22,18 | 21,74 | 21,86 | 0,28% | 42.974,00 |
| 03.01.2024 | 22,36 | 22,44 | 21,46 | 21,80 | -3,37% | 59.598,00 |
| 02.01.2024 | 23,00 | 23,00 | 22,44 | 22,56 | -6,78% | 18.823,00 |
| 29.12.2023 | 23,08 | 24,20 | 22,80 | 24,20 | 6,14% | 15.482,00 |
| 28.12.2023 | 23,00 | 23,04 | 22,62 | 22,80 | -0,35% | 24.918,00 |
| 27.12.2023 | 22,46 | 23,28 | 22,46 | 22,88 | 2,33% | 51.195,00 |
| 22.12.2023 | 22,18 | 22,52 | 22,16 | 22,36 | -0,53% | 63.853,00 |
| 21.12.2023 | 22,20 | 22,48 | 22,00 | 22,48 | 1,90% | 29.683,00 |
| 20.12.2023 | 22,32 | 22,36 | 21,74 | 22,06 | -0,18% | 76.422,00 |
| 19.12.2023 | 21,04 | 22,10 | 21,04 | 22,10 | 4,74% | 28.356,00 |
| 18.12.2023 | 21,40 | 21,54 | 21,08 | 21,10 | -1,95% | 59.444,00 |
| 15.12.2023 | 21,20 | 21,86 | 21,16 | 21,52 | 3,36% | 102.188,00 |
| 14.12.2023 | 20,74 | 21,00 | 20,42 | 20,82 | 6,39% | 50.639,00 |
| 13.12.2023 | 19,57 | 20,04 | 19,40 | 19,57 | -2,35% | 122.625,00 |
| 12.12.2023 | 21,16 | 21,16 | 19,78 | 20,04 | -5,29% | 163.018,00 |
| 11.12.2023 | 20,74 | 21,80 | 20,70 | 21,16 | -0,38% | 214.099,00 |
| 08.12.2023 | 24,40 | 24,86 | 21,18 | 21,24 | -18,06% | 367.890,00 |
| 07.12.2023 | 25,84 | 26,40 | 25,54 | 25,92 | 0,47% | 10.148,00 |
| 06.12.2023 | 25,96 | 26,08 | 25,62 | 25,80 | 2,54% | 8.794,00 |
| 05.12.2023 | 25,70 | 25,70 | 24,90 | 25,16 | -2,71% | 14.214,00 |
| 04.12.2023 | 26,54 | 26,60 | 25,78 | 25,86 | -3,79% | 24.280,00 |
| 01.12.2023 | 25,50 | 26,96 | 25,50 | 26,88 | 8,65% | 42.597,00 |
| 30.11.2023 | 24,72 | 24,90 | 24,70 | 24,74 | -0,24% | 13.870,00 |
| 29.11.2023 | 25,62 | 25,70 | 24,76 | 24,80 | -3,05% | 16.392,00 |
| 28.11.2023 | 25,32 | 25,58 | 25,18 | 25,58 | 0,79% | 13.651,00 |
| 27.11.2023 | 25,60 | 25,66 | 25,30 | 25,38 | -0,78% | 12.600,00 |