Börse:
17,855€
-1,84%
Echtzeit-Aktienkurs AngloGold Ashanti Ltd.
Bid:
17,855€
Ask:
17,855€
Aktienkurse zur AngloGold Ashanti Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.01.2022 | 18,33 | 18,48 | 17,79 | 17,91 | -2,17% | - |
| 20.01.2022 | 18,25 | 18,86 | 18,02 | 18,31 | 1,71% | 2.800,00 |
| 19.01.2022 | 16,47 | 18,36 | 16,20 | 18,00 | 10,34% | 600,00 |
| 18.01.2022 | 17,24 | 17,34 | 16,27 | 16,31 | -7,71% | 750,00 |
| 17.01.2022 | 17,64 | 17,81 | 17,23 | 17,68 | 1,29% | - |
| 14.01.2022 | 17,80 | 18,13 | 17,36 | 17,45 | -1,55% | 1.500,00 |
| 13.01.2022 | 18,15 | 18,19 | 17,61 | 17,73 | -2,37% | - |
| 12.01.2022 | 17,81 | 18,31 | 17,80 | 18,16 | 0,97% | - |
| 11.01.2022 | 17,05 | 17,98 | 16,93 | 17,98 | 6,62% | 8.000,00 |
| 10.01.2022 | 17,10 | 17,12 | 16,51 | 16,86 | 0,35% | - |
| 07.01.2022 | 16,80 | 17,11 | 16,63 | 16,81 | -0,33% | - |
| 06.01.2022 | 17,19 | 17,40 | 16,62 | 16,86 | -2,08% | - |
| 05.01.2022 | 17,56 | 17,85 | 17,19 | 17,22 | -1,43% | - |
| 04.01.2022 | 17,64 | 17,99 | 17,36 | 17,47 | -1,69% | - |
| 03.01.2022 | 18,18 | 18,53 | 17,60 | 17,77 | 0,84% | - |
| 30.12.2021 | 17,54 | 17,92 | 17,54 | 17,62 | -0,27% | - |
| 29.12.2021 | 17,60 | 17,83 | 17,32 | 17,67 | 1,37% | - |
| 28.12.2021 | 17,81 | 18,14 | 17,43 | 17,43 | -1,47% | - |
| 27.12.2021 | 17,77 | 17,88 | 17,56 | 17,69 | -0,04% | - |
| 23.12.2021 | 17,89 | 18,08 | 17,48 | 17,70 | -0,63% | 515,00 |
| 22.12.2021 | 17,76 | 17,91 | 17,62 | 17,81 | 0,01% | 1.890,00 |
| 21.12.2021 | 17,76 | 18,19 | 17,64 | 17,81 | -0,18% | - |
| 20.12.2021 | 17,63 | 17,89 | 17,42 | 17,84 | 0,57% | - |
| 17.12.2021 | 17,89 | 18,26 | 17,59 | 17,74 | -0,44% | 7.000,00 |
| 16.12.2021 | 17,07 | 17,83 | 16,91 | 17,82 | 5,60% | - |
| 15.12.2021 | 16,89 | 17,27 | 16,66 | 16,87 | -1,63% | 900,00 |
| 14.12.2021 | 17,08 | 17,41 | 16,72 | 17,15 | 0,91% | 400,00 |
| 13.12.2021 | 17,02 | 17,19 | 16,64 | 17,00 | 0,47% | 3.000,00 |
| 10.12.2021 | 17,12 | 17,52 | 16,79 | 16,92 | -1,86% | - |
| 09.12.2021 | 17,54 | 17,98 | 17,09 | 17,24 | -1,81% | - |
| 08.12.2021 | 17,67 | 17,87 | 17,35 | 17,55 | -0,49% | - |
| 07.12.2021 | 18,56 | 18,69 | 17,55 | 17,64 | -4,61% | 1.900,00 |
| 06.12.2021 | 18,48 | 18,95 | 18,37 | 18,49 | -0,67% | 400,00 |
| 03.12.2021 | 18,28 | 18,83 | 18,16 | 18,62 | 3,46% | 5.060,00 |
| 02.12.2021 | 18,75 | 19,10 | 17,93 | 18,00 | -3,27% | 4.850,00 |
| 01.12.2021 | 18,77 | 20,13 | 18,60 | 18,60 | 1,39% | 14.522,00 |
| 30.11.2021 | 17,72 | 19,08 | 17,72 | 18,35 | 3,40% | 2.400,00 |
| 29.11.2021 | 17,66 | 17,88 | 17,43 | 17,75 | 2,01% | 1.600,00 |
| 26.11.2021 | 17,75 | 18,12 | 17,21 | 17,40 | -3,44% | 1.800,00 |
| 25.11.2021 | 17,90 | 18,26 | 17,68 | 18,02 | 0,11% | 6.000,00 |
| 24.11.2021 | 17,97 | 18,27 | 17,66 | 18,00 | 0,11% | 8.450,00 |
| 23.11.2021 | 18,27 | 18,50 | 17,66 | 17,98 | -2,17% | 300,00 |
| 22.11.2021 | 18,30 | 18,86 | 17,98 | 18,37 | 0,16% | 8.000,00 |
| 19.11.2021 | 18,14 | 18,64 | 18,13 | 18,34 | 0,80% | - |
| 18.11.2021 | 18,47 | 18,82 | 18,00 | 18,20 | -2,11% | 1.450,00 |
| 17.11.2021 | 18,49 | 19,00 | 18,46 | 18,59 | 0,57% | 1.200,00 |
| 16.11.2021 | 18,54 | 19,14 | 18,30 | 18,49 | 1,74% | 9.499,00 |
| 15.11.2021 | 17,94 | 18,60 | 17,94 | 18,17 | -0,07% | 4.800,00 |
| 12.11.2021 | 18,03 | 18,56 | 17,86 | 18,18 | 0,76% | 270,00 |
| 11.11.2021 | 17,58 | 19,21 | 17,58 | 18,04 | 3,38% | 11.020,00 |
| 10.11.2021 | 16,45 | 18,19 | 16,36 | 17,45 | 5,81% | 6.879,00 |
| 09.11.2021 | 16,24 | 16,53 | 16,02 | 16,50 | 2,45% | - |
| 08.11.2021 | 16,66 | 16,86 | 16,04 | 16,10 | -1,71% | - |
| 05.11.2021 | 16,13 | 16,39 | 15,94 | 16,38 | 1,69% | 2.100,00 |
| 04.11.2021 | 15,86 | 16,66 | 15,83 | 16,11 | 2,27% | 4.500,00 |
| 03.11.2021 | 15,79 | 16,07 | 15,38 | 15,75 | -0,42% | 9.900,00 |
| 02.11.2021 | 15,92 | 16,21 | 15,73 | 15,82 | 0,22% | 5.500,00 |
| 01.11.2021 | 15,99 | 16,05 | 15,69 | 15,78 | -1,32% | 2.000,00 |
| 29.10.2021 | 16,24 | 16,40 | 15,76 | 15,99 | -2,45% | 1.800,00 |
| 28.10.2021 | 16,74 | 16,83 | 16,40 | 16,40 | -1,74% | 2.800,00 |
| 27.10.2021 | 16,75 | 16,89 | 16,52 | 16,69 | -0,76% | 400,00 |
| 26.10.2021 | 16,84 | 16,95 | 16,48 | 16,81 | 0,08% | 2.500,00 |
| 25.10.2021 | 16,88 | 17,08 | 16,54 | 16,80 | 0,24% | 5.700,00 |
| 22.10.2021 | 16,45 | 17,15 | 16,28 | 16,76 | 2,15% | 4.009,00 |
| 21.10.2021 | 16,41 | 16,43 | 16,07 | 16,41 | -0,15% | - |
| 20.10.2021 | 16,34 | 16,64 | 15,95 | 16,43 | 1,58% | 1.800,00 |
| 19.10.2021 | 16,15 | 16,18 | 15,80 | 16,18 | 1,78% | 1.800,00 |
| 18.10.2021 | 16,19 | 16,50 | 15,74 | 15,90 | -1,76% | 3.400,00 |
| 15.10.2021 | 16,43 | 16,43 | 15,63 | 16,18 | -1,57% | 400,00 |
| 14.10.2021 | 16,29 | 16,62 | 16,22 | 16,44 | 0,75% | 8.400,00 |
| 13.10.2021 | 15,81 | 16,44 | 15,65 | 16,32 | 3,17% | 650,00 |
| 12.10.2021 | 15,61 | 15,90 | 15,30 | 15,81 | 3,13% | 1.100,00 |
| 11.10.2021 | 15,35 | 15,49 | 15,10 | 15,33 | -0,23% | 4.900,00 |
| 08.10.2021 | 15,23 | 15,75 | 15,12 | 15,37 | 0,28% | 21.315,00 |
| 07.10.2021 | 14,66 | 15,35 | 14,66 | 15,33 | 2,92% | 575,00 |
| 06.10.2021 | 14,32 | 14,89 | 13,91 | 14,89 | 3,12% | 8.000,00 |
| 05.10.2021 | 14,12 | 14,69 | 13,96 | 14,44 | 1,96% | 4.000,00 |
| 04.10.2021 | 14,02 | 14,31 | 13,69 | 14,16 | 2,24% | 100,00 |
| 01.10.2021 | 13,72 | 13,95 | 13,57 | 13,85 | 0,38% | 1.850,00 |
| 30.09.2021 | 13,09 | 14,11 | 13,05 | 13,80 | 5,75% | - |
| 29.09.2021 | 13,14 | 13,21 | 12,79 | 13,05 | 0,19% | 2.130,00 |
| 28.09.2021 | 13,14 | 13,14 | 12,67 | 13,03 | -1,14% | 5.760,00 |
| 27.09.2021 | 13,23 | 13,55 | 12,98 | 13,18 | 0,30% | 1.240,00 |
| 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% | - |