Börse:
124,500€
-0,80%
Echtzeit-Aktienkurs Anglo American Platinum Ltd.
Bid:
123,900€
Ask:
125,100€
Aktienkurse zur Anglo American Platinum Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.04.2021 | 123,70 | 124,10 | 123,70 | 123,70 | -1,55% | 82,00 |
| 08.04.2021 | 126,10 | 130,15 | 124,95 | 125,65 | -1,64% | 155,00 |
| 07.04.2021 | 127,90 | 128,45 | 124,65 | 127,75 | -1,35% | 118,00 |
| 06.04.2021 | 126,85 | 130,35 | 125,75 | 129,50 | 2,74% | 397,00 |
| 01.04.2021 | 124,10 | 127,85 | 122,05 | 126,05 | 1,49% | 104,00 |
| 31.03.2021 | 122,50 | 126,55 | 121,00 | 124,20 | 0,08% | 1.838,00 |
| 30.03.2021 | 125,40 | 126,30 | 118,80 | 124,10 | -0,52% | 398,00 |
| 29.03.2021 | 125,95 | 127,60 | 120,75 | 124,75 | -1,15% | 657,00 |
| 26.03.2021 | 120,55 | 126,30 | 120,55 | 126,20 | 5,12% | 700,00 |
| 25.03.2021 | 117,80 | 122,90 | 117,55 | 120,05 | 1,78% | 178,00 |
| 24.03.2021 | 118,10 | 118,55 | 114,20 | 117,95 | -0,51% | 1.314,00 |
| 23.03.2021 | 118,40 | 119,70 | 116,45 | 118,55 | -1,37% | 10,00 |
| 22.03.2021 | 119,00 | 120,20 | 118,70 | 120,20 | 0,42% | 104,00 |
| 19.03.2021 | 119,95 | 121,10 | 117,25 | 119,70 | -0,17% | 102,00 |
| 18.03.2021 | 118,10 | 122,95 | 117,50 | 119,90 | 2,79% | 202,00 |
| 17.03.2021 | 116,65 | 119,20 | 115,35 | 116,65 | -0,26% | 142,00 |
| 16.03.2021 | 114,70 | 118,25 | 111,60 | 116,95 | 1,87% | 82,00 |
| 15.03.2021 | 113,20 | 116,60 | 112,45 | 114,80 | 1,82% | 51,00 |
| 12.03.2021 | 115,95 | 116,75 | 111,80 | 112,75 | -2,84% | 113,00 |
| 11.03.2021 | 118,25 | 121,70 | 114,95 | 116,05 | -1,57% | 150,00 |
| 10.03.2021 | 116,60 | 120,20 | 115,15 | 117,90 | 0,04% | 1.335,00 |
| 09.03.2021 | 113,60 | 118,05 | 111,50 | 117,85 | 4,25% | 268,00 |
| 08.03.2021 | 111,75 | 114,10 | 110,75 | 113,05 | 0,76% | 158,00 |
| 05.03.2021 | 109,65 | 112,60 | 108,20 | 112,20 | 3,31% | 1.401,00 |
| 04.03.2021 | 109,55 | 110,45 | 108,40 | 108,60 | -0,46% | 237,00 |
| 03.03.2021 | 109,95 | 112,75 | 107,75 | 109,10 | -0,55% | 1.609,00 |
| 02.03.2021 | 106,60 | 109,85 | 102,75 | 109,70 | 3,15% | 651,00 |
| 01.03.2021 | 100,73 | 106,95 | 100,73 | 106,35 | 6,75% | 178,00 |
| 26.02.2021 | 104,00 | 104,00 | 98,95 | 99,63 | -5,39% | 52,00 |
| 25.02.2021 | 101,23 | 106,90 | 100,80 | 105,30 | 3,95% | 358,00 |
| 24.02.2021 | 101,43 | 102,65 | 99,53 | 101,30 | 0,77% | 294,00 |
| 23.02.2021 | 98,85 | 101,60 | 98,85 | 100,53 | 0,78% | 147,00 |
| 22.02.2021 | 98,48 | 99,83 | 97,20 | 99,75 | -0,10% | 32,00 |
| 19.02.2021 | 96,55 | 99,85 | 94,35 | 99,85 | 1,91% | 56,00 |
| 18.02.2021 | 96,50 | 100,80 | 95,40 | 97,98 | 2,22% | 215,00 |
| 17.02.2021 | 97,80 | 100,08 | 95,10 | 95,85 | -3,21% | 27,00 |
| 16.02.2021 | 100,50 | 103,35 | 96,33 | 99,03 | -1,61% | 1.135,00 |
| 15.02.2021 | 95,00 | 100,93 | 94,33 | 100,65 | 6,37% | 102,00 |
| 12.02.2021 | 94,60 | 94,95 | 91,50 | 94,63 | -1,97% | 125,00 |
| 11.02.2021 | 93,73 | 96,95 | 93,05 | 96,53 | 1,82% | 306,00 |
| 10.02.2021 | 91,90 | 94,85 | 91,13 | 94,80 | 1,69% | 213,00 |
| 09.02.2021 | 91,48 | 93,53 | 89,48 | 93,23 | 2,11% | 497,00 |
| 08.02.2021 | 90,93 | 91,53 | 86,98 | 91,30 | 5,12% | 173,00 |
| 05.02.2021 | 86,10 | 86,85 | 86,10 | 86,85 | 2,48% | 240,00 |
| 04.02.2021 | 82,45 | 85,90 | 82,45 | 84,75 | -0,41% | 112,00 |
| 03.02.2021 | 83,35 | 85,10 | 83,35 | 85,10 | 2,35% | 23,00 |
| 02.02.2021 | 88,65 | 88,65 | 83,15 | 83,15 | -6,05% | 116,00 |
| 01.02.2021 | 81,90 | 88,50 | 81,90 | 88,50 | 6,24% | 2.080,00 |
| 29.01.2021 | 83,75 | 84,85 | 81,80 | 83,30 | -5,98% | 179,00 |
| 28.01.2021 | 80,90 | 88,60 | 80,90 | 88,60 | 4,98% | 37,00 |
| 27.01.2021 | 83,45 | 84,40 | 81,30 | 84,40 | -0,53% | 700,00 |
| 26.01.2021 | 82,80 | 84,85 | 82,05 | 84,85 | 1,80% | 187,00 |
| 25.01.2021 | 85,95 | 87,30 | 83,30 | 83,35 | -5,28% | 279,00 |
| 22.01.2021 | 85,90 | 88,35 | 85,90 | 88,00 | -0,51% | 119,00 |
| 21.01.2021 | 84,40 | 88,45 | 84,40 | 88,45 | 4,67% | 1.131,00 |
| 20.01.2021 | 83,85 | 85,70 | 83,85 | 84,50 | -0,53% | 832,00 |
| 19.01.2021 | 83,10 | 85,65 | 83,10 | 84,95 | 6,79% | 627,00 |
| 18.01.2021 | 80,85 | 80,90 | 79,50 | 79,55 | -4,44% | 720,00 |
| 15.01.2021 | 84,30 | 84,30 | 81,45 | 83,25 | -1,54% | 600,00 |
| 14.01.2021 | 81,85 | 84,55 | 81,85 | 84,55 | 2,48% | 247,00 |
| 13.01.2021 | 78,65 | 83,20 | 78,65 | 82,50 | 4,10% | 360,00 |
| 12.01.2021 | 81,05 | 81,05 | 79,25 | 79,25 | 3,73% | 410,00 |
| 11.01.2021 | 77,60 | 78,10 | 76,40 | 76,40 | -2,43% | 250,00 |
| 08.01.2021 | 78,60 | 79,35 | 77,05 | 78,30 | -2,97% | 275,00 |
| 07.01.2021 | 79,65 | 80,70 | 79,65 | 80,70 | 2,80% | 7,00 |
| 06.01.2021 | 79,60 | 79,60 | 78,50 | 78,50 | 0,58% | 25,00 |
| 05.01.2021 | 85,60 | 85,60 | 78,05 | 78,05 | -6,41% | 206,00 |
| 04.01.2021 | 82,85 | 83,40 | 81,80 | 83,40 | 5,44% | 384,00 |
| 30.12.2020 | 76,65 | 79,50 | 76,65 | 79,10 | 4,15% | 369,00 |
| 29.12.2020 | 77,00 | 77,00 | 75,40 | 75,95 | -1,36% | 22,00 |
| 28.12.2020 | 72,85 | 78,60 | 72,85 | 77,00 | 5,55% | 271,00 |
| 23.12.2020 | 72,95 | 72,95 | 72,95 | 72,95 | -0,41% | - |
| 22.12.2020 | 71,50 | 73,75 | 71,50 | 73,25 | 2,59% | 268,00 |
| 21.12.2020 | 74,40 | 75,50 | 71,05 | 71,40 | -8,23% | 731,00 |
| 18.12.2020 | 75,65 | 77,80 | 75,65 | 77,80 | 6,21% | 668,00 |
| 17.12.2020 | 72,55 | 77,00 | 72,55 | 73,25 | 4,49% | 811,00 |
| 16.12.2020 | 71,80 | 71,80 | 70,05 | 70,10 | -2,64% | 41,00 |
| 15.12.2020 | 71,05 | 72,00 | 70,20 | 72,00 | 1,19% | 620,00 |
| 14.12.2020 | 71,45 | 72,35 | 70,95 | 71,15 | -1,25% | 360,00 |
| 11.12.2020 | 68,35 | 72,05 | 68,35 | 72,05 | 5,72% | 41,00 |
| 10.12.2020 | 68,15 | 68,15 | 68,15 | 68,15 | -0,51% | - |
| 09.12.2020 | 68,25 | 70,35 | 67,55 | 68,50 | -1,01% | 712,00 |
| 08.12.2020 | 67,65 | 69,20 | 67,55 | 69,20 | 1,76% | 126,00 |
| 07.12.2020 | 64,40 | 69,00 | 64,15 | 68,00 | 5,43% | 183,00 |
| 04.12.2020 | 68,65 | 68,65 | 64,50 | 64,50 | -4,44% | 111,00 |
| 03.12.2020 | 66,10 | 67,50 | 66,10 | 67,50 | 3,45% | 68,00 |
| 02.12.2020 | 61,50 | 65,25 | 61,50 | 65,25 | 5,58% | 70,00 |
| 01.12.2020 | 61,90 | 62,05 | 61,80 | 61,80 | -0,16% | 130,00 |
| 30.11.2020 | 64,00 | 64,00 | 61,90 | 61,90 | -1,90% | 140,00 |
| 27.11.2020 | 63,50 | 63,50 | 63,10 | 63,10 | -1,41% | 7,00 |
| 26.11.2020 | 61,70 | 64,00 | 61,70 | 64,00 | 6,67% | 110,00 |
| 25.11.2020 | 61,00 | 61,85 | 60,00 | 60,00 | -3,23% | 219,00 |
| 24.11.2020 | 61,10 | 62,00 | 61,10 | 62,00 | -1,04% | 7,00 |
| 23.11.2020 | 62,75 | 63,60 | 62,65 | 62,65 | 1,05% | 200,00 |
| 20.11.2020 | 63,90 | 63,95 | 62,00 | 62,00 | -3,58% | 166,00 |
| 19.11.2020 | 61,50 | 64,30 | 61,50 | 64,30 | 5,41% | 836,00 |
| 18.11.2020 | 61,00 | 61,00 | 61,00 | 61,00 | -1,69% | - |
| 17.11.2020 | 63,45 | 63,45 | 62,05 | 62,05 | 1,22% | 22,00 |
| 16.11.2020 | 61,30 | 61,30 | 61,30 | 61,30 | 3,72% | 200,00 |
| 13.11.2020 | 59,10 | 59,10 | 59,10 | 59,10 | -3,35% | - |