ANGLO AMERICAN DL-,54945
[WKN: A0MUKL | ISIN: GB00B1XZS820]
Aktienkurse
23,020€ 3,97%
Echtzeit-Aktienkurs ANGLO AMERICAN DL-,54945
Bid: Ask:

Aktienkurse zur ANGLO AMERICAN DL-,54945 Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
28.03.2024 22,62 22,72 22,56 22,56 1,90% 2.780,00
27.03.2024 22,54 22,54 22,14 22,14 -2,12% 300,00
26.03.2024 22,62 22,62 22,62 22,62 0,53% -
25.03.2024 22,56 22,64 22,50 22,50 -0,53% 2.643,00
22.03.2024 22,22 22,62 22,22 22,62 3,86% 37,00
21.03.2024 21,78 21,78 21,78 21,78 1,30% -
20.03.2024 21,20 21,56 21,20 21,50 0,56% 430,00
19.03.2024 21,20 21,38 21,20 21,38 -1,66% 50,00
18.03.2024 21,78 21,78 21,38 21,74 0,83% 3.195,00
15.03.2024 21,56 21,56 21,56 21,56 -2,97% 30,00
14.03.2024 22,22 22,22 22,22 22,22 -1,16% 125,00
13.03.2024 21,90 22,48 21,80 22,48 1,54% 5.600,00
12.03.2024 21,88 22,14 21,88 22,14 2,03% 1.856,00
11.03.2024 21,50 21,72 21,36 21,70 -0,46% 5.768,00
08.03.2024 21,80 21,80 21,80 21,80 3,61% -
07.03.2024 21,04 21,04 21,04 21,04 3,14% -
06.03.2024 19,95 20,40 19,95 20,40 2,31% 1.064,00
05.03.2024 19,67 19,94 19,50 19,94 -1,87% 850,00
04.03.2024 20,76 20,76 19,98 20,32 -0,88% 1.263,00
01.03.2024 20,30 20,50 20,28 20,50 1,89% 3.023,00
29.02.2024 20,18 20,20 19,90 20,12 0,30% 4.368,00
28.02.2024 20,64 20,64 20,00 20,06 -3,19% 3.961,00
27.02.2024 20,12 20,84 20,12 20,72 3,50% 2.806,00
26.02.2024 21,22 21,22 20,02 20,02 -3,93% 4.070,00
23.02.2024 20,98 21,06 20,84 20,84 0,48% 475,00
22.02.2024 20,34 20,74 20,34 20,74 2,37% 928,00
21.02.2024 20,34 20,34 20,22 20,26 0,40% 1.856,00
20.02.2024 20,86 20,86 20,18 20,18 -2,98% 2.814,00
19.02.2024 21,24 21,24 20,80 20,80 -1,79% 450,00
16.02.2024 20,76 21,28 20,76 21,18 2,72% 1.840,00
15.02.2024 20,46 20,62 20,46 20,62 1,08% 110,00
14.02.2024 20,70 20,70 20,40 20,40 -2,76% 150,00
13.02.2024 20,50 20,98 20,50 20,98 1,16% 5.000,00
12.02.2024 20,12 20,74 20,12 20,74 3,96% 1.542,00
09.02.2024 20,32 20,36 19,93 19,95 -4,18% 1.890,00
08.02.2024 20,82 20,82 20,82 20,82 -0,76% -
07.02.2024 21,70 21,70 20,64 20,98 -2,51% 2.823,00
06.02.2024 21,34 21,56 21,10 21,52 2,18% 2.668,00
05.02.2024 21,38 21,60 21,04 21,06 -2,05% 1.068,00
02.02.2024 22,06 22,06 21,50 21,50 -2,80% 875,00
01.02.2024 22,04 22,12 21,90 22,12 0,45% 240,00
31.01.2024 22,04 22,04 22,02 22,02 -1,17% 221,00
30.01.2024 22,16 22,28 22,16 22,28 0,00% 115,00
29.01.2024 22,24 22,28 22,24 22,28 -0,27% 395,00
26.01.2024 21,20 22,34 21,20 22,34 4,49% 1.000,00
25.01.2024 21,82 21,82 21,38 21,38 -2,29% 658,00
24.01.2024 21,24 21,88 21,24 21,88 4,19% 1.328,00
23.01.2024 20,66 21,00 20,66 21,00 2,54% 525,00
22.01.2024 20,80 20,92 20,48 20,48 -2,57% 905,00
19.01.2024 21,02 21,02 21,02 21,02 0,00% -
18.01.2024 20,62 21,04 20,62 21,02 1,74% 450,00
17.01.2024 20,84 20,84 20,46 20,66 -1,43% 1.101,00
16.01.2024 21,18 21,38 20,96 20,96 -1,69% 1.700,00
15.01.2024 21,68 21,68 21,32 21,32 -0,84% 1.430,00
12.01.2024 21,60 21,60 21,48 21,50 0,47% 1.992,00
11.01.2024 21,46 21,80 21,40 21,40 0,75% 2.950,00
10.01.2024 21,24 21,24 21,24 21,24 -2,30% -
09.01.2024 21,74 21,74 21,74 21,74 2,16% -
08.01.2024 21,84 21,84 21,28 21,28 -1,02% 380,00
05.01.2024 21,72 21,72 21,50 21,50 -1,29% 550,00
04.01.2024 21,76 22,04 21,76 21,78 0,37% 1.528,00
03.01.2024 22,82 22,82 21,50 21,70 -4,66% 1.740,00
02.01.2024 23,20 23,20 22,54 22,76 0,09% 325,00
29.12.2023 22,74 22,74 22,74 22,74 -0,61% 30,00
28.12.2023 23,00 23,00 22,78 22,88 -0,78% 340,00
27.12.2023 22,60 23,06 22,54 23,06 3,22% 1.185,00
22.12.2023 22,26 22,46 22,26 22,34 0,45% 3.182,00
21.12.2023 22,00 22,24 22,00 22,24 0,00% 40,00
20.12.2023 22,26 22,30 21,82 22,24 1,46% 4.069,00
19.12.2023 20,94 21,92 20,94 21,92 1,67% 150,00
18.12.2023 21,52 21,56 21,52 21,56 0,37% 10,00
15.12.2023 20,92 21,78 20,92 21,48 3,87% 2.738,00
14.12.2023 19,87 20,78 19,87 20,68 4,92% 2.971,00
13.12.2023 19,90 20,00 19,67 19,71 -2,14% 2.936,00
12.12.2023 21,16 21,16 19,91 20,14 -5,09% 2.347,00
11.12.2023 21,50 21,74 20,88 21,22 -1,39% 8.500,00
08.12.2023 25,84 25,84 21,28 21,52 -16,91% 10.852,00
07.12.2023 25,58 25,90 25,58 25,90 1,73% 400,00
06.12.2023 25,46 25,46 25,46 25,46 -0,08% -
05.12.2023 26,00 26,00 25,48 25,48 -2,23% 375,00
04.12.2023 26,60 26,60 26,04 26,06 -1,81% 210,00
01.12.2023 24,96 26,54 24,96 26,54 6,84% 70,00
30.11.2023 24,76 24,84 24,76 24,84 -0,64% 9.350,00
29.11.2023 25,42 25,64 25,00 25,00 -0,64% 600,00
28.11.2023 25,22 25,30 25,16 25,16 -1,72% 2.000,00
27.11.2023 25,38 25,60 25,38 25,60 0,79% 1.600,00
24.11.2023 25,54 25,54 25,40 25,40 -1,63% 400,00
23.11.2023 25,66 25,82 25,66 25,82 0,94% 460,00
22.11.2023 25,76 25,76 25,58 25,58 -0,85% 50,00
21.11.2023 25,48 25,80 25,48 25,80 0,39% 20,00
20.11.2023 25,46 25,70 25,46 25,70 0,47% 1.831,00
17.11.2023 24,66 25,58 24,66 25,58 2,48% 218,00
16.11.2023 25,10 25,10 24,94 24,96 -1,34% 262,00
15.11.2023 24,46 25,40 24,46 25,30 2,51% 708,00
14.11.2023 23,26 24,68 23,26 24,68 7,21% 40,00
13.11.2023 23,02 23,02 23,02 23,02 0,09% -
10.11.2023 23,54 23,54 23,00 23,00 -4,09% 209,00
09.11.2023 24,10 24,10 23,98 23,98 -1,64% 20,00
08.11.2023 24,38 24,38 24,38 24,38 -1,85% -
07.11.2023 25,28 25,28 24,84 24,84 -3,12% 130,00