Börse:
84,375€
-1,49%
Echtzeit-Aktienkurs Anglo American Platinum Ltd.
Bid:
81,750€
Ask:
87,000€
Aktienkurse zur Anglo American Platinum Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2020 | 82,20 | 84,45 | 79,60 | 83,00 | -3,09% | 2.500,00 |
| 20.02.2020 | 84,95 | 86,25 | 81,05 | 85,65 | 1,66% | 798,00 |
| 19.02.2020 | 79,05 | 86,45 | 79,05 | 84,25 | 6,58% | 642,00 |
| 18.02.2020 | 82,00 | 82,00 | 78,45 | 79,05 | -1,56% | 85,00 |
| 17.02.2020 | 76,25 | 80,30 | 76,25 | 80,30 | 5,31% | - |
| 14.02.2020 | 75,60 | 78,35 | 75,50 | 76,25 | 0,13% | 113,00 |
| 13.02.2020 | 73,25 | 77,60 | 73,25 | 76,15 | 3,39% | 7,00 |
| 12.02.2020 | 74,05 | 74,75 | 73,65 | 73,65 | 0,41% | 318,00 |
| 11.02.2020 | 73,20 | 74,10 | 72,35 | 73,35 | 3,97% | 170,00 |
| 10.02.2020 | 70,75 | 73,65 | 70,45 | 70,55 | -1,12% | 481,00 |
| 07.02.2020 | 70,55 | 73,80 | 70,55 | 71,35 | 0,49% | 14,00 |
| 06.02.2020 | 75,40 | 75,40 | 71,00 | 71,00 | -8,56% | - |
| 05.02.2020 | 76,10 | 77,65 | 75,60 | 77,65 | 2,64% | 415,00 |
| 04.02.2020 | 72,00 | 76,90 | 72,00 | 75,65 | 7,99% | - |
| 03.02.2020 | 71,60 | 71,60 | 69,35 | 70,05 | -1,27% | 20,00 |
| 31.01.2020 | 73,95 | 73,95 | 70,95 | 70,95 | -3,14% | 30,00 |
| 30.01.2020 | 70,40 | 74,90 | 70,40 | 73,25 | 0,48% | - |
| 29.01.2020 | 71,50 | 74,60 | 71,50 | 72,90 | 1,96% | 3.500,00 |
| 28.01.2020 | 69,15 | 73,05 | 69,15 | 71,50 | 3,25% | 511,00 |
| 27.01.2020 | 72,75 | 72,75 | 69,25 | 69,25 | -6,23% | 305,00 |
| 24.01.2020 | 73,75 | 75,65 | 73,75 | 73,85 | 0,41% | 965,00 |
| 23.01.2020 | 77,30 | 77,30 | 73,20 | 73,55 | -8,01% | 1.054,00 |
| 22.01.2020 | 77,95 | 80,05 | 77,65 | 79,95 | 4,03% | 2.576,00 |
| 21.01.2020 | 84,20 | 84,20 | 76,85 | 76,85 | -9,96% | 1.265,00 |
| 20.01.2020 | 84,50 | 85,35 | 83,70 | 85,35 | 3,64% | - |
| 17.01.2020 | 85,05 | 85,05 | 82,35 | 82,35 | -1,96% | - |
| 16.01.2020 | 82,75 | 85,10 | 82,75 | 84,00 | 1,20% | 7,00 |
| 15.01.2020 | 82,65 | 84,30 | 82,65 | 83,00 | 0,18% | - |
| 14.01.2020 | 85,05 | 85,05 | 82,85 | 82,85 | -3,94% | 401,00 |
| 13.01.2020 | 83,65 | 86,25 | 83,65 | 86,25 | 2,86% | 34,00 |
| 10.01.2020 | 83,70 | 85,00 | 83,70 | 83,85 | 2,13% | 360,00 |
| 09.01.2020 | 85,90 | 85,90 | 82,10 | 82,10 | -7,80% | 94,00 |
| 08.01.2020 | 83,90 | 89,20 | 83,90 | 89,05 | 4,03% | 249,00 |
| 07.01.2020 | 82,95 | 85,60 | 82,95 | 85,60 | 2,33% | 314,00 |
| 06.01.2020 | 83,65 | 83,65 | 83,65 | 83,65 | -2,96% | - |
| 03.01.2020 | 84,25 | 86,20 | 84,25 | 86,20 | 1,59% | 237,00 |
| 02.01.2020 | 83,65 | 84,85 | 83,65 | 84,85 | 1,74% | 11,00 |
| 30.12.2019 | 85,40 | 85,40 | 83,40 | 83,40 | -2,80% | 95,00 |
| 27.12.2019 | 86,25 | 86,85 | 85,70 | 85,80 | 4,63% | 357,00 |
| 23.12.2019 | 83,85 | 83,85 | 81,65 | 82,00 | -2,44% | 540,00 |
| 20.12.2019 | 83,90 | 84,75 | 83,90 | 84,05 | 1,69% | - |
| 19.12.2019 | 86,60 | 87,40 | 82,65 | 82,65 | -7,39% | 385,00 |
| 18.12.2019 | 86,05 | 89,50 | 85,95 | 89,25 | 3,24% | 370,00 |
| 17.12.2019 | 81,70 | 86,50 | 81,60 | 86,45 | 7,32% | 255,00 |
| 16.12.2019 | 79,40 | 80,70 | 79,40 | 80,55 | -0,31% | 19,00 |
| 13.12.2019 | 80,75 | 82,50 | 79,90 | 80,80 | -0,31% | 79,00 |
| 12.12.2019 | 80,15 | 83,30 | 80,15 | 81,05 | 1,63% | 65,00 |
| 11.12.2019 | 78,80 | 80,00 | 78,80 | 79,75 | 3,64% | - |
| 10.12.2019 | 76,75 | 78,95 | 75,85 | 76,95 | 0,59% | 154,00 |
| 09.12.2019 | 79,05 | 79,05 | 76,50 | 76,50 | -1,86% | 260,00 |
| 06.12.2019 | 77,10 | 77,95 | 77,10 | 77,95 | 3,59% | - |
| 05.12.2019 | 78,60 | 78,60 | 75,25 | 75,25 | -3,90% | 90,00 |
| 04.12.2019 | 77,75 | 79,55 | 77,75 | 78,30 | 1,49% | - |
| 03.12.2019 | 74,70 | 78,50 | 74,70 | 77,15 | 0,78% | 20,00 |
| 02.12.2019 | 75,00 | 76,55 | 74,20 | 76,55 | 3,38% | - |
| 29.11.2019 | 74,15 | 74,75 | 74,05 | 74,05 | -0,13% | 333,00 |
| 28.11.2019 | 75,20 | 75,20 | 74,15 | 74,15 | 0,14% | 120,00 |
| 27.11.2019 | 73,90 | 76,45 | 73,90 | 74,05 | -0,94% | 530,00 |
| 26.11.2019 | 74,15 | 75,40 | 74,15 | 74,75 | -0,07% | - |
| 25.11.2019 | 75,45 | 76,90 | 74,80 | 74,80 | -3,48% | 15,00 |
| 22.11.2019 | 74,15 | 77,50 | 74,15 | 77,50 | 4,31% | 1.039,00 |
| 21.11.2019 | 74,15 | 75,05 | 73,90 | 74,30 | -2,11% | 290,00 |
| 20.11.2019 | 72,60 | 76,15 | 72,60 | 75,90 | 4,47% | 58,00 |
| 19.11.2019 | 71,25 | 74,60 | 71,25 | 72,65 | 2,40% | 20,00 |
| 18.11.2019 | 71,85 | 72,15 | 70,95 | 70,95 | -1,87% | - |
| 15.11.2019 | 72,60 | 73,05 | 71,85 | 72,30 | 0,21% | 43,00 |
| 14.11.2019 | 72,05 | 73,85 | 72,05 | 72,15 | -3,74% | 63,00 |
| 13.11.2019 | 70,10 | 74,95 | 70,10 | 74,95 | 6,39% | 259,00 |
| 12.11.2019 | 69,50 | 72,50 | 69,50 | 70,45 | 0,71% | 45,00 |
| 11.11.2019 | 67,75 | 69,95 | 67,75 | 69,95 | 2,79% | 90,00 |
| 08.11.2019 | 69,40 | 70,45 | 68,05 | 68,05 | -2,09% | 60,00 |
| 07.11.2019 | 71,55 | 71,55 | 69,50 | 69,50 | -3,34% | - |
| 06.11.2019 | 67,75 | 71,90 | 67,75 | 71,90 | 5,74% | 872,00 |
| 05.11.2019 | 68,00 | 68,95 | 68,00 | 68,00 | 1,64% | 62,00 |
| 04.11.2019 | 67,00 | 68,10 | 66,90 | 66,90 | -1,11% | 125,00 |
| 01.11.2019 | 65,95 | 67,70 | 65,95 | 67,65 | 1,96% | 171,00 |
| 31.10.2019 | 64,45 | 66,40 | 64,45 | 66,35 | 0,08% | - |
| 30.10.2019 | 63,30 | 66,30 | 63,30 | 66,30 | 3,43% | 25,00 |
| 29.10.2019 | 68,00 | 68,00 | 64,10 | 64,10 | -3,68% | 188,00 |
| 28.10.2019 | 64,80 | 66,55 | 64,80 | 66,55 | 0,00% | - |
| 25.10.2019 | 65,00 | 66,55 | 64,85 | 66,55 | 1,76% | 44,00 |
| 24.10.2019 | 64,35 | 65,95 | 64,35 | 65,40 | 1,63% | - |
| 23.10.2019 | 63,45 | 64,35 | 63,45 | 64,35 | 1,10% | 30,00 |
| 22.10.2019 | 65,55 | 65,55 | 63,65 | 63,65 | -3,34% | 10,00 |
| 21.10.2019 | 63,30 | 66,90 | 63,30 | 65,85 | 1,86% | 125,00 |
| 18.10.2019 | 64,00 | 65,70 | 64,00 | 64,65 | -0,54% | 275,00 |
| 17.10.2019 | 63,50 | 66,35 | 63,50 | 65,00 | 2,69% | 100,00 |
| 16.10.2019 | 62,50 | 63,80 | 62,50 | 63,30 | 1,85% | - |
| 15.10.2019 | 65,30 | 66,00 | 62,15 | 62,15 | -4,31% | 195,00 |
| 14.10.2019 | 66,80 | 66,80 | 64,75 | 64,95 | -1,74% | - |
| 11.10.2019 | 67,70 | 67,75 | 66,10 | 66,10 | 0,76% | 65,00 |
| 10.10.2019 | 63,40 | 66,25 | 63,40 | 65,60 | 2,02% | 200,00 |
| 09.10.2019 | 61,65 | 64,70 | 61,65 | 64,30 | 2,96% | - |
| 08.10.2019 | 60,75 | 63,00 | 60,75 | 62,45 | 1,38% | - |
| 07.10.2019 | 60,95 | 63,10 | 60,95 | 61,60 | 0,16% | 20,00 |
| 04.10.2019 | 61,35 | 63,15 | 61,35 | 61,50 | 4,68% | 266,00 |
| 02.10.2019 | 54,80 | 58,75 | 54,80 | 58,75 | 5,76% | 1.610,00 |
| 01.10.2019 | 53,70 | 55,55 | 53,50 | 55,55 | 1,00% | 100,00 |
| 30.09.2019 | 54,05 | 55,05 | 54,05 | 55,00 | -0,18% | 400,00 |
| 27.09.2019 | 54,60 | 55,10 | 54,60 | 55,10 | -0,54% | - |