Börse:
13,290€
2,90%
Echtzeit-Aktienkurs AngloGold Ashanti Ltd.
Bid:
13,290€
Ask:
13,290€
Aktienkurse zur AngloGold Ashanti Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.09.2021 | 13,01 | 13,29 | 12,82 | 13,14 | 1,13% | 500,00 |
| 23.09.2021 | 13,22 | 13,35 | 12,86 | 12,99 | -1,72% | 1.300,00 |
| 22.09.2021 | 13,13 | 13,47 | 13,09 | 13,22 | 0,88% | - |
| 21.09.2021 | 12,72 | 13,22 | 12,68 | 13,10 | 2,46% | 2.400,00 |
| 20.09.2021 | 12,58 | 12,79 | 12,42 | 12,79 | 1,59% | - |
| 17.09.2021 | 12,79 | 12,89 | 12,40 | 12,59 | -1,26% | - |
| 16.09.2021 | 13,11 | 13,25 | 12,39 | 12,75 | -3,54% | 2.900,00 |
| 15.09.2021 | 13,25 | 13,37 | 13,01 | 13,21 | -0,54% | - |
| 14.09.2021 | 13,14 | 13,41 | 12,77 | 13,29 | 1,37% | 250,00 |
| 13.09.2021 | 12,93 | 13,39 | 12,79 | 13,11 | 1,02% | 300,00 |
| 10.09.2021 | 13,29 | 13,51 | 12,94 | 12,97 | -0,82% | - |
| 09.09.2021 | 13,41 | 13,47 | 13,07 | 13,08 | -3,11% | 167,00 |
| 08.09.2021 | 13,66 | 13,72 | 13,27 | 13,50 | -1,28% | 500,00 |
| 07.09.2021 | 14,01 | 14,04 | 13,63 | 13,68 | -1,33% | - |
| 06.09.2021 | 14,19 | 14,35 | 13,73 | 13,86 | -1,18% | - |
| 02.09.2021 | 14,31 | 14,43 | 13,79 | 14,03 | -0,88% | 400,00 |
| 01.09.2021 | 14,50 | 14,74 | 14,15 | 14,15 | -0,07% | - |
| 31.08.2021 | 14,15 | 14,48 | 13,99 | 14,16 | -0,46% | 2.950,00 |
| 30.08.2021 | 14,23 | 14,45 | 13,92 | 14,23 | 6,04% | 54,00 |
| 26.08.2021 | 13,56 | 13,97 | 13,42 | 13,42 | -0,45% | - |
| 25.08.2021 | 13,90 | 14,09 | 13,48 | 13,48 | -3,30% | 2.750,00 |
| 24.08.2021 | 13,96 | 14,19 | 13,79 | 13,94 | 3,26% | 10.600,00 |
| 23.08.2021 | 13,58 | 14,27 | 13,44 | 13,50 | 0,71% | 1.100,00 |
| 19.08.2021 | 13,46 | 13,81 | 13,21 | 13,40 | -0,63% | 1.400,00 |
| 18.08.2021 | 13,90 | 14,21 | 13,28 | 13,49 | -2,42% | 5.600,00 |
| 17.08.2021 | 13,75 | 14,15 | 13,60 | 13,82 | 2,64% | 1.045,00 |
| 16.08.2021 | 13,49 | 13,74 | 13,36 | 13,47 | 0,15% | 815,00 |
| 12.08.2021 | 13,66 | 13,82 | 13,14 | 13,45 | -2,00% | 3.520,00 |
| 11.08.2021 | 13,25 | 14,15 | 13,20 | 13,72 | 2,16% | 6.877,00 |
| 10.08.2021 | 13,74 | 13,92 | 13,02 | 13,43 | -5,02% | 9.665,00 |
| 09.08.2021 | 13,43 | 14,29 | 13,43 | 14,14 | -15,86% | 10.895,00 |
| 05.08.2021 | 16,92 | 17,08 | 16,18 | 16,81 | -0,68% | 3.500,00 |
| 04.08.2021 | 17,03 | 17,55 | 16,85 | 16,92 | 2,27% | 180,00 |
| 03.08.2021 | 16,71 | 17,16 | 16,55 | 16,55 | -0,30% | - |
| 02.08.2021 | 16,92 | 17,09 | 16,59 | 16,60 | -3,09% | - |
| 29.07.2021 | 16,87 | 17,35 | 16,86 | 17,13 | 3,04% | 3.200,00 |
| 28.07.2021 | 16,77 | 16,94 | 16,52 | 16,62 | 1,22% | - |
| 27.07.2021 | 16,40 | 16,73 | 16,20 | 16,42 | -0,06% | 2.200,00 |
| 26.07.2021 | 16,40 | 16,55 | 16,21 | 16,43 | -0,14% | 6.550,00 |
| 22.07.2021 | 16,47 | 16,77 | 16,27 | 16,45 | 1,00% | 400,00 |
| 21.07.2021 | 16,61 | 16,79 | 16,29 | 16,29 | -1,74% | 1.500,00 |
| 20.07.2021 | 16,49 | 17,09 | 16,46 | 16,58 | 0,98% | - |
| 19.07.2021 | 16,59 | 16,64 | 16,16 | 16,42 | -1,15% | - |
| 16.07.2021 | 17,09 | 17,36 | 16,53 | 16,61 | -2,44% | 1.800,00 |
| 15.07.2021 | 16,78 | 17,45 | 16,76 | 17,02 | 0,94% | 1.200,00 |
| 14.07.2021 | 16,77 | 17,36 | 16,64 | 16,87 | 0,64% | 200,00 |
| 13.07.2021 | 16,27 | 17,12 | 16,15 | 16,76 | 3,04% | 1.600,00 |
| 12.07.2021 | 16,39 | 16,66 | 16,11 | 16,26 | -0,77% | 700,00 |
| 09.07.2021 | 16,22 | 16,55 | 16,10 | 16,39 | 1,76% | 50,00 |
| 08.07.2021 | 16,47 | 16,72 | 15,97 | 16,11 | -2,84% | 1.000,00 |
| 07.07.2021 | 16,51 | 16,90 | 16,45 | 16,58 | 0,90% | - |
| 06.07.2021 | 16,37 | 17,38 | 16,19 | 16,43 | 1,26% | 1.200,00 |
| 05.07.2021 | 16,11 | 16,39 | 15,98 | 16,23 | 0,87% | 3.400,00 |
| 02.07.2021 | 15,76 | 16,29 | 15,75 | 16,09 | 1,64% | 1.390,00 |
| 01.07.2021 | 15,84 | 16,09 | 15,63 | 15,83 | 1,33% | 700,00 |
| 30.06.2021 | 15,30 | 15,79 | 15,30 | 15,62 | 1,63% | 7.552,00 |
| 29.06.2021 | 15,51 | 15,72 | 15,07 | 15,37 | -1,90% | 1.800,00 |
| 28.06.2021 | 15,89 | 15,89 | 15,26 | 15,67 | -1,07% | 600,00 |
| 25.06.2021 | 15,89 | 16,04 | 15,50 | 15,84 | -0,03% | 5.120,00 |
| 24.06.2021 | 15,65 | 16,18 | 15,49 | 15,84 | 0,48% | 1.450,00 |
| 23.06.2021 | 15,79 | 16,02 | 15,56 | 15,77 | 0,65% | 2.350,00 |
| 22.06.2021 | 16,00 | 16,06 | 15,36 | 15,66 | -2,12% | 46.890,00 |
| 21.06.2021 | 16,17 | 16,28 | 15,75 | 16,00 | 0,45% | 2.245,00 |
| 18.06.2021 | 16,50 | 16,72 | 15,93 | 15,93 | -2,33% | 3.800,00 |
| 17.06.2021 | 16,84 | 16,98 | 16,14 | 16,31 | -4,36% | 3.205,00 |
| 16.06.2021 | 17,07 | 17,57 | 16,93 | 17,05 | 0,08% | 2.250,00 |
| 15.06.2021 | 17,39 | 17,59 | 16,99 | 17,04 | -2,67% | 2.585,00 |
| 14.06.2021 | 17,55 | 17,68 | 17,04 | 17,51 | -1,74% | - |
| 11.06.2021 | 18,32 | 18,52 | 17,67 | 17,82 | -2,57% | 2.531,00 |
| 10.06.2021 | 17,62 | 18,42 | 17,45 | 18,29 | 2,98% | - |
| 09.06.2021 | 17,89 | 18,21 | 17,73 | 17,76 | -1,77% | 5.572,00 |
| 08.06.2021 | 18,43 | 18,60 | 17,84 | 18,08 | -2,81% | 5.300,00 |
| 07.06.2021 | 18,50 | 18,86 | 18,35 | 18,60 | -1,09% | 2.100,00 |
| 04.06.2021 | 18,78 | 19,28 | 18,56 | 18,81 | 0,08% | 4.040,00 |
| 03.06.2021 | 19,36 | 19,73 | 18,51 | 18,79 | -1,88% | 3.100,00 |
| 02.06.2021 | 19,64 | 19,81 | 19,15 | 19,15 | -2,96% | - |
| 01.06.2021 | 19,67 | 20,58 | 19,44 | 19,74 | -1,86% | 3.300,00 |
| 31.05.2021 | 19,58 | 20,31 | 19,53 | 20,11 | 3,13% | 1.200,00 |
| 28.05.2021 | 19,40 | 19,79 | 19,29 | 19,50 | -0,15% | 1.600,00 |
| 27.05.2021 | 19,93 | 20,03 | 19,53 | 19,53 | -1,98% | - |
| 26.05.2021 | 20,39 | 21,04 | 19,82 | 19,93 | -3,28% | 2.500,00 |
| 25.05.2021 | 20,41 | 20,88 | 20,33 | 20,60 | 0,88% | 300,00 |
| 21.05.2021 | 20,85 | 21,18 | 20,42 | 20,42 | -2,76% | - |
| 20.05.2021 | 21,24 | 21,43 | 20,78 | 21,00 | -4,98% | 620,00 |
| 19.05.2021 | 20,91 | 22,10 | 20,69 | 22,10 | 6,40% | 12.497,00 |
| 18.05.2021 | 20,77 | 21,24 | 20,35 | 20,77 | 3,93% | - |
| 17.05.2021 | 19,82 | 20,81 | 19,56 | 19,99 | 4,03% | 14.229,00 |
| 14.05.2021 | 18,69 | 19,21 | 18,69 | 19,21 | 2,86% | 3.001,00 |
| 13.05.2021 | 18,70 | 18,76 | 18,51 | 18,68 | -0,69% | 400,00 |
| 12.05.2021 | 18,55 | 19,26 | 18,46 | 18,81 | 3,24% | - |
| 11.05.2021 | 18,43 | 18,57 | 18,22 | 18,22 | -2,91% | 2.422,00 |
| 10.05.2021 | 18,98 | 18,98 | 18,70 | 18,76 | -0,87% | 1.200,00 |
| 07.05.2021 | 18,55 | 19,32 | 18,53 | 18,93 | 1,56% | 1.160,00 |
| 06.05.2021 | 17,91 | 18,64 | 17,84 | 18,64 | 5,70% | 110,00 |
| 05.05.2021 | 17,59 | 18,14 | 17,59 | 17,63 | 0,46% | - |
| 04.05.2021 | 18,01 | 18,01 | 17,55 | 17,55 | 1,98% | 418,00 |
| 03.05.2021 | 17,19 | 18,22 | 17,03 | 17,21 | 0,58% | - |
| 30.04.2021 | 16,80 | 17,11 | 16,80 | 17,11 | 0,20% | 450,00 |
| 29.04.2021 | 17,25 | 17,39 | 16,91 | 17,08 | -0,44% | 420,00 |
| 28.04.2021 | 17,31 | 17,31 | 17,00 | 17,15 | -3,65% | 1.451,00 |