Börse:
19,180€
-0,88%
Echtzeit-Aktienkurs Anglogold Ashanti Ltd.
Bid:
19,030€
Ask:
19,330€
Aktienkurse zur Anglogold Ashanti Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.01.2021 | 19,58 | 19,75 | 19,07 | 19,17 | -0,96% | 3.420,00 |
| 26.01.2021 | 19,50 | 19,50 | 19,06 | 19,35 | 1,15% | 101,00 |
| 25.01.2021 | 19,17 | 19,17 | 18,96 | 19,13 | 3,77% | 500,00 |
| 22.01.2021 | 18,87 | 18,87 | 18,42 | 18,44 | -2,72% | 400,00 |
| 21.01.2021 | 19,32 | 19,32 | 18,95 | 18,95 | -0,24% | 30,00 |
| 20.01.2021 | 18,43 | 19,00 | 18,43 | 19,00 | 6,03% | 190,00 |
| 19.01.2021 | 18,84 | 19,07 | 17,92 | 17,92 | -5,93% | - |
| 18.01.2021 | 18,31 | 19,05 | 18,31 | 19,05 | 3,34% | 5.550,00 |
| 15.01.2021 | 18,66 | 18,98 | 18,43 | 18,43 | -3,43% | 14.438,00 |
| 14.01.2021 | 18,91 | 19,09 | 18,62 | 19,09 | -0,10% | 735,00 |
| 13.01.2021 | 18,86 | 19,38 | 18,86 | 19,11 | 3,78% | 105,00 |
| 12.01.2021 | 19,11 | 19,25 | 18,41 | 18,41 | -3,03% | 9.530,00 |
| 11.01.2021 | 18,89 | 19,32 | 18,85 | 18,99 | -0,18% | 1.500,00 |
| 08.01.2021 | 19,46 | 19,46 | 18,89 | 19,02 | -1,98% | 1.200,00 |
| 07.01.2021 | 20,07 | 20,07 | 19,25 | 19,41 | 0,03% | - |
| 06.01.2021 | 20,38 | 20,79 | 19,25 | 19,40 | -5,46% | 3.462,00 |
| 05.01.2021 | 20,84 | 20,84 | 20,52 | 20,52 | -2,10% | 1.125,00 |
| 04.01.2021 | 20,29 | 20,97 | 19,99 | 20,96 | 11,55% | 4.650,00 |
| 30.12.2020 | 18,76 | 19,04 | 18,70 | 18,79 | 0,00% | 100,00 |
| 29.12.2020 | 18,57 | 19,05 | 18,57 | 18,79 | 1,38% | 325,00 |
| 28.12.2020 | 19,25 | 19,30 | 18,54 | 18,54 | 0,43% | 200,00 |
| 23.12.2020 | 18,55 | 18,83 | 18,43 | 18,46 | -1,23% | 300,00 |
| 22.12.2020 | 18,64 | 19,20 | 18,64 | 18,69 | -3,16% | 1.801,00 |
| 21.12.2020 | 19,65 | 19,65 | 18,47 | 19,30 | 0,18% | 4.510,00 |
| 18.12.2020 | 19,01 | 19,64 | 18,84 | 19,26 | 0,97% | 1.580,00 |
| 17.12.2020 | 18,33 | 19,16 | 18,33 | 19,08 | 7,28% | 1.355,00 |
| 16.12.2020 | 18,19 | 18,68 | 17,78 | 17,78 | -1,30% | 400,00 |
| 15.12.2020 | 17,61 | 18,18 | 17,61 | 18,02 | 0,56% | 2.000,00 |
| 14.12.2020 | 17,34 | 17,92 | 17,19 | 17,92 | 1,13% | 100,00 |
| 11.12.2020 | 17,49 | 17,72 | 17,33 | 17,72 | -1,58% | 150,00 |
| 10.12.2020 | 17,49 | 18,00 | 17,49 | 18,00 | 2,16% | 1.847,00 |
| 09.12.2020 | 17,88 | 18,37 | 17,53 | 17,62 | -3,48% | 2.370,00 |
| 08.12.2020 | 18,65 | 18,65 | 18,10 | 18,26 | -2,28% | 1.601,00 |
| 07.12.2020 | 18,10 | 18,68 | 18,01 | 18,68 | 3,81% | 300,00 |
| 04.12.2020 | 18,76 | 18,76 | 18,00 | 18,00 | -2,70% | 1.725,00 |
| 03.12.2020 | 18,83 | 18,83 | 18,40 | 18,50 | -0,62% | 4.160,00 |
| 02.12.2020 | 18,51 | 19,10 | 18,48 | 18,61 | -2,49% | 3.925,00 |
| 01.12.2020 | 18,29 | 19,09 | 17,81 | 19,09 | 8,16% | 3.800,00 |
| 30.11.2020 | 17,37 | 17,65 | 17,37 | 17,65 | 1,61% | 4.022,00 |
| 27.11.2020 | 17,81 | 17,91 | 17,37 | 17,37 | -2,66% | 1.275,00 |
| 26.11.2020 | 17,69 | 18,21 | 17,69 | 17,84 | 1,13% | 1.459,00 |
| 25.11.2020 | 17,07 | 17,64 | 17,06 | 17,64 | 2,38% | 210,00 |
| 24.11.2020 | 17,97 | 18,07 | 17,23 | 17,23 | -6,36% | 3.540,00 |
| 23.11.2020 | 18,64 | 18,64 | 18,10 | 18,40 | -1,58% | 750,00 |
| 20.11.2020 | 18,62 | 18,85 | 18,56 | 18,70 | 1,00% | 450,00 |
| 19.11.2020 | 18,62 | 18,80 | 18,28 | 18,51 | -3,01% | 1.390,00 |
| 18.11.2020 | 19,23 | 19,58 | 19,06 | 19,09 | -3,10% | - |
| 17.11.2020 | 19,60 | 19,70 | 19,24 | 19,70 | -1,57% | 1.025,00 |
| 16.11.2020 | 20,29 | 20,48 | 19,91 | 20,01 | -1,48% | - |
| 13.11.2020 | 20,13 | 20,31 | 20,02 | 20,31 | -0,05% | 400,00 |
| 12.11.2020 | 20,12 | 20,32 | 19,64 | 20,32 | 3,30% | 850,00 |
| 11.11.2020 | 20,29 | 20,58 | 19,67 | 19,67 | -2,62% | 100,00 |
| 10.11.2020 | 21,12 | 21,44 | 20,20 | 20,20 | -2,08% | 100,00 |
| 09.11.2020 | 23,40 | 23,63 | 20,63 | 20,63 | -9,20% | 440,00 |
| 06.11.2020 | 22,60 | 23,29 | 22,47 | 22,72 | -0,35% | - |
| 05.11.2020 | 21,43 | 22,80 | 21,43 | 22,80 | 6,10% | 5.850,00 |
| 04.11.2020 | 21,41 | 21,52 | 21,03 | 21,49 | -1,51% | - |
| 03.11.2020 | 21,57 | 22,17 | 21,57 | 21,82 | 0,14% | - |
| 02.11.2020 | 19,91 | 21,79 | 19,91 | 21,79 | 11,12% | 550,00 |
| 30.10.2020 | 19,24 | 19,83 | 19,20 | 19,61 | 0,26% | 750,00 |
| 29.10.2020 | 19,93 | 19,93 | 19,06 | 19,56 | -0,51% | 246,00 |
| 28.10.2020 | 20,75 | 20,75 | 19,66 | 19,66 | -4,52% | 1.925,00 |
| 27.10.2020 | 20,62 | 20,78 | 20,59 | 20,59 | -1,34% | 295,00 |
| 26.10.2020 | 21,32 | 21,32 | 20,78 | 20,87 | -3,16% | 368,00 |
| 23.10.2020 | 21,52 | 21,89 | 21,14 | 21,55 | -0,28% | 30.300,00 |
| 22.10.2020 | 21,85 | 22,05 | 21,18 | 21,61 | -5,14% | 2.130,00 |
| 21.10.2020 | 22,20 | 22,78 | 22,07 | 22,78 | 3,64% | 150,00 |
| 20.10.2020 | 22,30 | 22,52 | 21,98 | 21,98 | -3,09% | 88,00 |
| 19.10.2020 | 22,78 | 23,14 | 22,68 | 22,68 | -0,92% | - |
| 16.10.2020 | 22,89 | 22,89 | 22,89 | 22,89 | -1,63% | - |
| 15.10.2020 | 23,66 | 23,66 | 23,02 | 23,27 | -2,76% | - |
| 14.10.2020 | 23,25 | 23,93 | 23,25 | 23,93 | 4,00% | - |
| 13.10.2020 | 23,35 | 23,63 | 23,01 | 23,01 | -2,04% | 25,00 |
| 12.10.2020 | 23,43 | 23,84 | 23,43 | 23,49 | -0,21% | 720,00 |
| 09.10.2020 | 22,71 | 23,54 | 22,71 | 23,54 | 6,66% | 2.390,00 |
| 08.10.2020 | 21,45 | 22,23 | 21,45 | 22,07 | 2,56% | - |
| 07.10.2020 | 21,31 | 21,60 | 21,31 | 21,52 | -3,63% | - |
| 06.10.2020 | 21,86 | 22,33 | 21,54 | 22,33 | 0,31% | 2.000,00 |
| 05.10.2020 | 22,09 | 22,26 | 22,06 | 22,26 | 0,09% | 100,00 |
| 02.10.2020 | 22,38 | 22,38 | 21,73 | 22,24 | -1,64% | - |
| 01.10.2020 | 22,42 | 22,61 | 22,31 | 22,61 | 1,98% | 100,00 |
| 30.09.2020 | 22,44 | 22,44 | 22,17 | 22,17 | -0,31% | - |
| 29.09.2020 | 21,82 | 22,30 | 21,82 | 22,24 | 1,28% | 1.340,00 |
| 28.09.2020 | 21,93 | 22,40 | 21,67 | 21,96 | 0,60% | 100,00 |
| 25.09.2020 | 22,03 | 22,65 | 21,82 | 21,83 | -3,79% | - |
| 24.09.2020 | 21,01 | 22,69 | 21,01 | 22,69 | 5,14% | 575,00 |
| 23.09.2020 | 21,73 | 21,98 | 21,53 | 21,58 | -3,19% | 100,00 |
| 22.09.2020 | 22,08 | 22,29 | 22,08 | 22,29 | 1,00% | - |
| 21.09.2020 | 22,73 | 22,73 | 21,85 | 22,07 | -6,05% | - |
| 18.09.2020 | 23,50 | 23,79 | 23,45 | 23,49 | 0,47% | 500,00 |
| 17.09.2020 | 24,73 | 24,73 | 23,38 | 23,38 | -5,76% | - |
| 16.09.2020 | 25,17 | 25,17 | 24,73 | 24,81 | -3,27% | - |
| 15.09.2020 | 25,17 | 25,65 | 25,17 | 25,65 | 2,27% | 100,00 |
| 14.09.2020 | 24,26 | 25,08 | 24,22 | 25,08 | 2,58% | - |
| 11.09.2020 | 24,53 | 25,20 | 24,40 | 24,45 | -2,55% | 1.000,00 |
| 10.09.2020 | 24,66 | 25,12 | 23,92 | 25,09 | 4,89% | 40,00 |
| 09.09.2020 | 23,63 | 25,04 | 23,35 | 23,92 | 2,22% | 600,00 |
| 08.09.2020 | 24,21 | 24,31 | 23,30 | 23,40 | -3,74% | 1.000,00 |
| 07.09.2020 | 24,21 | 24,31 | 24,07 | 24,31 | 4,20% | - |
| 04.09.2020 | 24,18 | 24,23 | 23,33 | 23,33 | -3,87% | - |