35,100€
-4,62%
Echtzeit-Aktienkurs ANGLO AMERN PLATIN.RC-,10
Bid:
Ask:
Aktienkurse zur ANGLO AMERN PLATIN.RC-,10 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.04.2024 | 35,90 | 35,90 | 33,40 | 33,40 | -9,24% | 1.101,00 |
| 22.04.2024 | 38,00 | 38,10 | 35,90 | 36,80 | -3,41% | 286,00 |
| 19.04.2024 | 37,80 | 38,10 | 37,80 | 38,10 | 0,00% | 30,00 |
| 18.04.2024 | 38,90 | 39,00 | 38,10 | 38,10 | -6,39% | 891,00 |
| 17.04.2024 | 38,00 | 40,70 | 38,00 | 40,70 | 6,82% | 100,00 |
| 16.04.2024 | 40,70 | 40,70 | 38,10 | 38,10 | -6,85% | 73,00 |
| 15.04.2024 | 42,10 | 42,10 | 40,90 | 40,90 | -2,62% | 30,00 |
| 12.04.2024 | 39,90 | 42,90 | 39,90 | 42,00 | 3,45% | 655,00 |
| 11.04.2024 | 39,10 | 40,60 | 39,10 | 40,60 | 1,25% | 370,00 |
| 10.04.2024 | 39,80 | 40,10 | 39,80 | 40,10 | -0,25% | 70,00 |
| 09.04.2024 | 38,30 | 41,80 | 38,30 | 40,20 | 3,61% | 2.366,00 |
| 08.04.2024 | 37,80 | 38,90 | 37,80 | 38,80 | 2,37% | 578,00 |
| 05.04.2024 | 37,80 | 39,00 | 37,80 | 37,90 | -1,04% | 290,00 |
| 04.04.2024 | 36,60 | 38,40 | 36,60 | 38,30 | 3,79% | 310,00 |
| 03.04.2024 | 37,10 | 38,10 | 36,90 | 36,90 | -3,91% | 285,00 |
| 02.04.2024 | 38,50 | 38,50 | 38,00 | 38,40 | 4,63% | 520,00 |
| 28.03.2024 | 36,70 | 36,70 | 36,70 | 36,70 | -1,61% | - |
| 27.03.2024 | 37,30 | 37,30 | 37,30 | 37,30 | 2,19% | - |
| 26.03.2024 | 36,50 | 36,50 | 36,50 | 36,50 | -3,95% | - |
| 25.03.2024 | 38,00 | 38,00 | 38,00 | 38,00 | 5,85% | 50,00 |
| 22.03.2024 | 35,90 | 35,90 | 35,90 | 35,90 | -1,64% | - |
| 21.03.2024 | 35,40 | 36,80 | 35,40 | 36,50 | 3,99% | 310,00 |
| 20.03.2024 | 33,00 | 35,10 | 33,00 | 35,10 | 6,04% | 100,00 |
| 19.03.2024 | 33,10 | 33,10 | 33,10 | 33,10 | -9,56% | - |
| 18.03.2024 | 36,60 | 36,60 | 36,60 | 36,60 | -1,08% | 275,00 |
| 15.03.2024 | 36,50 | 37,00 | 36,50 | 37,00 | 0,27% | 450,00 |
| 14.03.2024 | 38,00 | 38,00 | 36,90 | 36,90 | -4,40% | 130,00 |
| 13.03.2024 | 36,00 | 38,60 | 36,00 | 38,60 | 2,12% | 250,00 |
| 12.03.2024 | 36,10 | 37,80 | 36,10 | 37,80 | 3,28% | 50,00 |
| 11.03.2024 | 36,10 | 36,60 | 36,10 | 36,60 | 4,27% | 25,00 |
| 08.03.2024 | 35,10 | 35,10 | 35,10 | 35,10 | 2,93% | - |
| 07.03.2024 | 34,10 | 34,10 | 34,10 | 34,10 | 2,10% | - |
| 06.03.2024 | 33,40 | 33,40 | 33,40 | 33,40 | 3,09% | - |
| 05.03.2024 | 32,60 | 33,00 | 32,40 | 32,40 | -9,50% | 2.620,00 |
| 04.03.2024 | 35,80 | 35,80 | 35,80 | 35,80 | 2,58% | - |
| 01.03.2024 | 35,40 | 35,40 | 34,90 | 34,90 | 1,75% | 100,00 |
| 29.02.2024 | 34,30 | 34,30 | 34,30 | 34,30 | -0,58% | - |
| 28.02.2024 | 34,80 | 35,60 | 34,50 | 34,50 | 0,88% | 312,00 |
| 27.02.2024 | 34,20 | 34,20 | 34,20 | 34,20 | -0,87% | - |
| 26.02.2024 | 34,50 | 34,50 | 34,50 | 34,50 | 0,29% | - |
| 23.02.2024 | 34,40 | 34,40 | 34,40 | 34,40 | -2,82% | - |
| 22.02.2024 | 32,80 | 35,40 | 32,80 | 35,40 | 5,67% | 10,00 |
| 21.02.2024 | 34,80 | 34,80 | 33,50 | 33,50 | -5,10% | 185,00 |
| 20.02.2024 | 35,30 | 35,30 | 35,30 | 35,30 | 1,73% | 30,00 |
| 19.02.2024 | 34,70 | 34,70 | 34,70 | 34,70 | -0,57% | - |
| 16.02.2024 | 34,90 | 34,90 | 34,90 | 34,90 | 0,29% | - |
| 15.02.2024 | 33,90 | 34,80 | 33,90 | 34,80 | 0,58% | 35,00 |
| 14.02.2024 | 33,70 | 34,80 | 33,70 | 34,60 | 1,76% | 38,00 |
| 13.02.2024 | 33,70 | 34,90 | 33,70 | 34,00 | 0,59% | 130,00 |
| 12.02.2024 | 33,30 | 33,80 | 33,20 | 33,80 | 0,30% | 85,00 |
| 09.02.2024 | 34,80 | 34,80 | 33,70 | 33,70 | -3,99% | 250,00 |
| 08.02.2024 | 37,00 | 37,00 | 35,10 | 35,10 | -6,90% | 310,00 |
| 07.02.2024 | 37,70 | 37,70 | 37,70 | 37,70 | -3,33% | - |
| 06.02.2024 | 38,80 | 39,00 | 38,80 | 39,00 | 1,56% | 75,00 |
| 05.02.2024 | 38,60 | 38,60 | 38,40 | 38,40 | -4,24% | 900,00 |
| 02.02.2024 | 40,10 | 40,10 | 40,10 | 40,10 | 2,04% | - |
| 01.02.2024 | 38,20 | 39,30 | 38,20 | 39,30 | 1,55% | 100,00 |
| 31.01.2024 | 38,70 | 38,70 | 38,70 | 38,70 | -3,49% | - |
| 30.01.2024 | 39,70 | 40,20 | 39,70 | 40,10 | 0,00% | 130,00 |
| 29.01.2024 | 40,40 | 40,40 | 40,10 | 40,10 | -1,47% | 300,00 |
| 26.01.2024 | 40,30 | 40,70 | 40,30 | 40,70 | 1,24% | 160,00 |
| 25.01.2024 | 40,20 | 40,20 | 40,20 | 40,20 | 0,50% | - |
| 24.01.2024 | 39,00 | 40,00 | 39,00 | 40,00 | 3,90% | 400,00 |
| 23.01.2024 | 38,50 | 38,50 | 38,50 | 38,50 | 1,58% | - |
| 22.01.2024 | 37,90 | 37,90 | 37,90 | 37,90 | -2,82% | - |
| 19.01.2024 | 39,00 | 39,00 | 39,00 | 39,00 | 2,36% | - |
| 18.01.2024 | 38,10 | 38,10 | 38,10 | 38,10 | -2,31% | - |
| 17.01.2024 | 38,60 | 39,00 | 38,60 | 39,00 | -7,14% | 110,00 |
| 16.01.2024 | 42,10 | 42,10 | 42,00 | 42,00 | 0,00% | 125,00 |
| 15.01.2024 | 42,00 | 42,00 | 42,00 | 42,00 | 2,69% | - |
| 12.01.2024 | 40,90 | 40,90 | 40,90 | 40,90 | -0,49% | - |
| 11.01.2024 | 41,10 | 41,50 | 41,10 | 41,10 | 0,24% | 125,00 |
| 10.01.2024 | 41,00 | 41,00 | 41,00 | 41,00 | -1,68% | - |
| 09.01.2024 | 41,70 | 41,70 | 41,70 | 41,70 | 1,21% | - |
| 08.01.2024 | 43,00 | 43,00 | 41,20 | 41,20 | -3,51% | 25,00 |
| 05.01.2024 | 41,10 | 42,70 | 41,10 | 42,70 | 0,95% | 38,00 |
| 04.01.2024 | 42,70 | 42,70 | 42,30 | 42,30 | -2,76% | 100,00 |
| 03.01.2024 | 46,30 | 46,30 | 42,90 | 43,50 | -7,05% | 178,00 |
| 02.01.2024 | 46,80 | 46,80 | 46,80 | 46,80 | 1,08% | - |
| 29.12.2023 | 45,60 | 46,30 | 45,60 | 46,30 | -0,22% | 150,00 |
| 28.12.2023 | 47,70 | 47,70 | 46,00 | 46,40 | -3,93% | 120,00 |
| 27.12.2023 | 46,40 | 48,30 | 46,40 | 48,30 | 7,33% | 591,00 |
| 22.12.2023 | 44,60 | 46,30 | 44,60 | 45,00 | -0,44% | 1.840,00 |
| 21.12.2023 | 43,60 | 46,20 | 43,60 | 45,20 | 1,35% | 881,00 |
| 20.12.2023 | 45,70 | 46,40 | 44,60 | 44,60 | 17,37% | 1.095,00 |
| 19.12.2023 | 42,40 | 45,70 | 38,00 | 38,00 | -12,44% | 487,00 |
| 18.12.2023 | 42,40 | 43,40 | 42,00 | 43,40 | 4,58% | 2.140,00 |
| 15.12.2023 | 41,90 | 41,90 | 41,20 | 41,50 | 11,86% | 260,00 |
| 14.12.2023 | 37,10 | 37,10 | 37,10 | 37,10 | 1,64% | 80,00 |
| 13.12.2023 | 36,50 | 36,50 | 36,50 | 36,50 | -2,41% | - |
| 12.12.2023 | 37,40 | 37,40 | 37,40 | 37,40 | 1,63% | 11,00 |
| 11.12.2023 | 36,80 | 36,80 | 36,80 | 36,80 | -2,65% | - |
| 08.12.2023 | 37,80 | 37,80 | 37,80 | 37,80 | 5,29% | - |
| 07.12.2023 | 35,90 | 35,90 | 35,90 | 35,90 | -1,64% | - |
| 06.12.2023 | 35,30 | 37,00 | 35,30 | 36,50 | 3,11% | 550,00 |
| 05.12.2023 | 35,00 | 35,40 | 35,00 | 35,40 | -3,54% | 120,00 |
| 04.12.2023 | 37,40 | 37,40 | 36,70 | 36,70 | -1,87% | 200,00 |
| 01.12.2023 | 37,40 | 37,40 | 37,40 | 37,40 | -2,60% | - |
| 30.11.2023 | 38,40 | 38,40 | 38,40 | 38,40 | -2,78% | - |
| 29.11.2023 | 39,60 | 39,60 | 38,90 | 39,50 | -0,25% | 126,00 |