Börse:
65,500€
-6,70%
Echtzeit-Aktienkurs Anglo American Platinum Ltd.
Bid:
63,500€
Ask:
67,500€
Aktienkurse zur Anglo American Platinum Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.10.2020 | 66,85 | 67,10 | 64,50 | 64,50 | -8,12% | 498,00 |
| 23.10.2020 | 70,20 | 70,20 | 70,20 | 70,20 | 0,86% | - |
| 22.10.2020 | 69,50 | 70,30 | 69,40 | 69,60 | -1,90% | 190,00 |
| 21.10.2020 | 70,30 | 70,95 | 69,95 | 70,95 | 1,07% | - |
| 20.10.2020 | 69,95 | 70,20 | 69,30 | 70,20 | 1,30% | - |
| 19.10.2020 | 69,80 | 69,80 | 69,30 | 69,30 | -0,14% | - |
| 16.10.2020 | 65,30 | 70,10 | 65,30 | 69,40 | 4,60% | 220,00 |
| 15.10.2020 | 65,30 | 66,35 | 65,10 | 66,35 | 1,38% | 196,00 |
| 14.10.2020 | 63,65 | 65,70 | 63,65 | 65,45 | -1,87% | - |
| 13.10.2020 | 62,25 | 66,70 | 62,25 | 66,70 | 6,63% | 355,00 |
| 12.10.2020 | 61,15 | 63,15 | 61,15 | 62,55 | 2,12% | 200,00 |
| 09.10.2020 | 59,95 | 62,00 | 59,95 | 61,25 | -2,16% | 675,00 |
| 08.10.2020 | 58,50 | 62,60 | 58,50 | 62,60 | 6,92% | 202,00 |
| 07.10.2020 | 58,10 | 59,00 | 58,10 | 58,55 | -0,43% | 2.525,00 |
| 06.10.2020 | 57,65 | 59,15 | 56,90 | 58,80 | 5,28% | 200,00 |
| 05.10.2020 | 55,85 | 55,85 | 55,85 | 55,85 | -1,06% | - |
| 02.10.2020 | 58,00 | 58,00 | 56,15 | 56,45 | -4,00% | 9,00 |
| 01.10.2020 | 58,85 | 58,85 | 58,80 | 58,80 | 0,26% | - |
| 30.09.2020 | 59,30 | 59,30 | 58,65 | 58,65 | -1,35% | - |
| 29.09.2020 | 58,85 | 59,45 | 58,05 | 59,45 | -0,92% | - |
| 28.09.2020 | 55,80 | 61,20 | 55,80 | 60,00 | 6,48% | 682,00 |
| 25.09.2020 | 54,70 | 56,40 | 54,70 | 56,35 | 3,39% | - |
| 24.09.2020 | 53,55 | 54,50 | 53,55 | 54,50 | -1,54% | - |
| 23.09.2020 | 58,05 | 58,05 | 55,35 | 55,35 | -4,90% | - |
| 22.09.2020 | 58,80 | 59,55 | 57,95 | 58,20 | -0,17% | 45,00 |
| 21.09.2020 | 61,75 | 61,75 | 57,95 | 58,30 | -8,76% | 220,00 |
| 18.09.2020 | 62,50 | 64,95 | 62,50 | 63,90 | 3,65% | 170,00 |
| 17.09.2020 | 65,15 | 65,15 | 61,65 | 61,65 | -5,37% | 4,00 |
| 16.09.2020 | 64,60 | 67,10 | 64,60 | 65,15 | 0,62% | 78,00 |
| 15.09.2020 | 65,50 | 68,70 | 64,75 | 64,75 | -5,41% | 450,00 |
| 14.09.2020 | 65,85 | 68,45 | 64,20 | 68,45 | 3,79% | 225,00 |
| 11.09.2020 | 62,75 | 65,95 | 62,75 | 65,95 | 3,13% | - |
| 10.09.2020 | 63,00 | 64,10 | 60,40 | 63,95 | 2,08% | 150,00 |
| 09.09.2020 | 60,95 | 63,10 | 60,95 | 62,65 | 2,20% | - |
| 08.09.2020 | 62,00 | 64,85 | 61,30 | 61,30 | -5,40% | 200,00 |
| 07.09.2020 | 62,00 | 64,85 | 62,00 | 64,80 | 6,67% | 200,00 |
| 04.09.2020 | 57,25 | 61,85 | 57,25 | 60,75 | 3,05% | - |
| 03.09.2020 | 60,95 | 61,48 | 58,10 | 58,95 | -2,24% | 400,00 |
| 02.09.2020 | 61,65 | 61,65 | 59,80 | 60,30 | -7,30% | - |
| 01.09.2020 | 62,85 | 65,05 | 61,80 | 65,05 | 5,60% | 160,00 |
| 31.08.2020 | 62,15 | 64,15 | 61,60 | 61,60 | -0,48% | - |
| 28.08.2020 | 61,40 | 64,35 | 61,33 | 61,90 | 0,36% | 2.863,00 |
| 27.08.2020 | 62,25 | 64,53 | 60,98 | 61,68 | 1,11% | - |
| 26.08.2020 | 60,55 | 61,10 | 60,55 | 61,00 | -3,17% | - |
| 25.08.2020 | 62,85 | 63,80 | 61,80 | 63,00 | -1,56% | 50,00 |
| 24.08.2020 | 61,05 | 64,20 | 61,05 | 64,00 | 5,70% | 366,00 |
| 21.08.2020 | 60,55 | 60,55 | 60,55 | 60,55 | -1,38% | - |
| 20.08.2020 | 62,85 | 62,85 | 61,40 | 61,40 | -3,23% | 200,00 |
| 19.08.2020 | 63,45 | 63,45 | 63,45 | 63,45 | 4,53% | - |
| 18.08.2020 | 64,95 | 64,95 | 60,70 | 60,70 | -7,19% | 40,00 |
| 17.08.2020 | 65,25 | 65,40 | 65,25 | 65,40 | 4,56% | 200,00 |
| 14.08.2020 | 62,75 | 66,35 | 61,83 | 62,55 | -0,08% | 200,00 |
| 13.08.2020 | 62,90 | 62,90 | 62,60 | 62,60 | 0,64% | 200,00 |
| 12.08.2020 | 59,70 | 62,20 | 59,70 | 62,20 | 2,98% | 50,00 |
| 11.08.2020 | 60,70 | 63,40 | 60,40 | 60,40 | -3,59% | 264,00 |
| 10.08.2020 | 64,30 | 64,30 | 62,65 | 62,65 | -1,10% | 80,00 |
| 07.08.2020 | 63,35 | 63,35 | 63,35 | 63,35 | -3,94% | - |
| 06.08.2020 | 65,95 | 65,95 | 65,95 | 65,95 | -3,30% | - |
| 05.08.2020 | 62,45 | 68,20 | 62,45 | 68,20 | 10,71% | 15,00 |
| 04.08.2020 | 61,60 | 61,60 | 61,60 | 61,60 | -3,45% | - |
| 03.08.2020 | 62,10 | 63,80 | 62,10 | 63,80 | 2,08% | 100,00 |
| 31.07.2020 | 65,50 | 66,10 | 62,50 | 62,50 | -5,30% | 215,00 |
| 30.07.2020 | 65,55 | 66,40 | 63,70 | 66,00 | -5,38% | 190,00 |
| 29.07.2020 | 72,55 | 72,55 | 67,45 | 69,75 | -1,06% | 535,00 |
| 28.07.2020 | 73,35 | 73,60 | 70,50 | 70,50 | -3,89% | - |
| 27.07.2020 | 74,40 | 78,00 | 71,60 | 73,35 | 1,17% | - |
| 24.07.2020 | 71,15 | 73,00 | 71,15 | 72,50 | -0,21% | 4.830,00 |
| 23.07.2020 | 71,40 | 73,55 | 71,40 | 72,65 | 1,75% | 20,00 |
| 22.07.2020 | 69,85 | 71,85 | 69,85 | 71,40 | 3,10% | 2,00 |
| 21.07.2020 | 71,50 | 71,50 | 69,25 | 69,25 | -1,56% | - |
| 20.07.2020 | 70,65 | 71,15 | 70,35 | 70,35 | 0,50% | - |
| 17.07.2020 | 69,20 | 70,80 | 69,20 | 70,00 | 0,72% | - |
| 16.07.2020 | 68,80 | 69,50 | 68,80 | 69,50 | -0,50% | - |
| 15.07.2020 | 71,85 | 73,40 | 69,85 | 69,85 | -1,27% | - |
| 14.07.2020 | 67,50 | 70,75 | 67,50 | 70,75 | 0,71% | - |
| 13.07.2020 | 69,75 | 70,45 | 69,05 | 70,25 | 3,61% | - |
| 10.07.2020 | 69,85 | 69,85 | 66,80 | 67,80 | -7,38% | - |
| 09.07.2020 | 69,40 | 73,20 | 68,25 | 73,20 | 6,24% | 160,00 |
| 08.07.2020 | 66,35 | 68,90 | 66,35 | 68,90 | 4,39% | - |
| 07.07.2020 | 64,00 | 66,00 | 63,80 | 66,00 | 5,10% | 40,00 |
| 06.07.2020 | 62,80 | 62,80 | 62,80 | 62,80 | -1,72% | - |
| 03.07.2020 | 65,10 | 66,53 | 62,53 | 63,90 | -1,99% | 130,00 |
| 02.07.2020 | 65,20 | 65,90 | 64,00 | 65,20 | 4,57% | 85,00 |
| 01.07.2020 | 63,25 | 63,65 | 62,35 | 62,35 | -1,50% | - |
| 30.06.2020 | 64,10 | 65,15 | 62,30 | 63,30 | 0,80% | 10,00 |
| 29.06.2020 | 62,55 | 62,80 | 62,55 | 62,80 | 2,11% | - |
| 26.06.2020 | 62,70 | 63,25 | 61,50 | 61,50 | -1,68% | 45,00 |
| 25.06.2020 | 59,45 | 62,55 | 59,45 | 62,55 | 2,79% | 236,00 |
| 24.06.2020 | 63,80 | 63,80 | 60,85 | 60,85 | -2,64% | - |
| 23.06.2020 | 56,25 | 62,50 | 56,25 | 62,50 | 10,42% | 1.390,00 |
| 22.06.2020 | 58,95 | 59,25 | 56,60 | 56,60 | -3,82% | - |
| 19.06.2020 | 59,40 | 60,78 | 58,15 | 58,85 | 2,26% | 50,00 |
| 18.06.2020 | 55,85 | 57,65 | 55,85 | 57,55 | -1,03% | 50,00 |
| 17.06.2020 | 56,15 | 58,15 | 56,15 | 58,15 | 3,19% | - |
| 16.06.2020 | 56,00 | 56,35 | 56,00 | 56,35 | 0,54% | - |
| 15.06.2020 | 57,50 | 57,50 | 55,65 | 56,05 | -4,76% | 391,00 |
| 12.06.2020 | 55,70 | 58,95 | 55,70 | 58,85 | 4,34% | - |
| 11.06.2020 | 57,50 | 59,05 | 56,40 | 56,40 | -0,97% | 700,00 |
| 10.06.2020 | 61,25 | 61,45 | 56,95 | 56,95 | -8,00% | 4,00 |
| 09.06.2020 | 60,35 | 62,00 | 59,60 | 61,90 | 2,48% | 630,00 |