Börse:
57,000€
0,18%
Echtzeit-Aktienkurs Anglo American Platinum Ltd.
Bid:
57,000€
Ask:
57,000€
Aktienkurse zur Anglo American Platinum Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.05.2020 | 56,45 | 57,00 | 56,45 | 57,00 | 0,18% | - |
| 27.05.2020 | 57,10 | 57,10 | 56,35 | 56,90 | -0,18% | 50,00 |
| 26.05.2020 | 57,55 | 57,55 | 56,20 | 57,00 | -3,55% | - |
| 25.05.2020 | 56,15 | 59,10 | 55,60 | 59,10 | 3,96% | 17,00 |
| 22.05.2020 | 57,35 | 57,35 | 56,40 | 56,85 | -2,65% | - |
| 21.05.2020 | 56,75 | 58,40 | 56,05 | 58,40 | 3,18% | 12,00 |
| 20.05.2020 | 56,55 | 58,30 | 56,55 | 56,60 | -4,15% | - |
| 19.05.2020 | 54,15 | 59,05 | 54,15 | 59,05 | 7,17% | 1.000,00 |
| 18.05.2020 | 49,96 | 55,15 | 49,96 | 55,10 | 10,87% | 418,00 |
| 15.05.2020 | 47,58 | 49,70 | 47,58 | 49,70 | 10,64% | 300,00 |
| 14.05.2020 | 46,90 | 46,90 | 44,92 | 44,92 | -6,42% | 100,00 |
| 13.05.2020 | 46,62 | 48,40 | 46,16 | 48,00 | 0,93% | 1.948,00 |
| 12.05.2020 | 46,00 | 47,56 | 46,00 | 47,56 | 3,62% | - |
| 11.05.2020 | 47,68 | 49,34 | 45,90 | 45,90 | -3,53% | 448,00 |
| 08.05.2020 | 49,46 | 50,60 | 47,58 | 47,58 | -5,97% | 1.514,00 |
| 07.05.2020 | 48,92 | 50,60 | 48,92 | 50,60 | 5,46% | 100,00 |
| 06.05.2020 | 47,46 | 51,95 | 47,46 | 47,98 | -2,48% | 320,00 |
| 05.05.2020 | 46,18 | 50,50 | 46,18 | 49,20 | 8,27% | 512,00 |
| 04.05.2020 | 46,12 | 47,96 | 45,36 | 45,44 | -6,50% | 160,00 |
| 30.04.2020 | 48,90 | 49,32 | 48,58 | 48,60 | -3,76% | 320,00 |
| 29.04.2020 | 44,66 | 50,50 | 44,66 | 50,50 | 15,09% | 685,00 |
| 28.04.2020 | 43,36 | 43,88 | 42,56 | 43,88 | -0,41% | 200,00 |
| 27.04.2020 | 43,44 | 46,44 | 42,76 | 44,06 | -2,44% | 2,00 |
| 24.04.2020 | 41,70 | 45,16 | 41,70 | 45,16 | -2,97% | - |
| 23.04.2020 | 41,24 | 46,54 | 41,24 | 46,54 | 9,10% | 110,00 |
| 22.04.2020 | 39,04 | 42,66 | 39,04 | 42,66 | 3,64% | 120,00 |
| 21.04.2020 | 42,40 | 43,06 | 41,16 | 41,16 | -5,53% | 35,00 |
| 20.04.2020 | 44,27 | 45,24 | 43,19 | 43,57 | -0,43% | - |
| 17.04.2020 | 42,34 | 43,76 | 42,34 | 43,76 | -3,82% | - |
| 16.04.2020 | 45,81 | 47,54 | 43,17 | 45,50 | -0,87% | 1.434,00 |
| 15.04.2020 | 46,66 | 47,02 | 45,90 | 45,90 | 0,48% | 550,00 |
| 14.04.2020 | 43,14 | 48,00 | 43,14 | 45,68 | 2,47% | 260,00 |
| 09.04.2020 | 40,60 | 44,58 | 40,60 | 44,58 | 6,75% | 515,00 |
| 08.04.2020 | 43,28 | 44,54 | 39,66 | 41,76 | -8,22% | 350,00 |
| 07.04.2020 | 41,84 | 45,50 | 41,84 | 45,50 | 8,44% | - |
| 06.04.2020 | 34,48 | 41,96 | 34,48 | 41,96 | 14,64% | 188,00 |
| 03.04.2020 | 36,86 | 37,36 | 36,60 | 36,60 | -0,44% | 50,00 |
| 02.04.2020 | 35,72 | 38,66 | 35,24 | 36,76 | 2,62% | 140,00 |
| 01.04.2020 | 37,22 | 37,22 | 35,46 | 35,82 | -2,61% | - |
| 31.03.2020 | 36,00 | 37,84 | 36,00 | 36,78 | 1,43% | - |
| 30.03.2020 | 36,90 | 37,58 | 36,26 | 36,26 | -5,08% | 100,00 |
| 27.03.2020 | 38,78 | 41,58 | 38,20 | 38,20 | 1,06% | 130,00 |
| 26.03.2020 | 38,96 | 42,70 | 37,80 | 37,80 | 2,33% | 848,00 |
| 25.03.2020 | 30,44 | 38,44 | 30,44 | 36,94 | 17,12% | 640,00 |
| 24.03.2020 | 29,40 | 31,84 | 29,40 | 31,54 | 20,29% | 180,00 |
| 23.03.2020 | 26,20 | 26,68 | 23,62 | 26,22 | -3,25% | 245,00 |
| 20.03.2020 | 25,40 | 29,32 | 25,40 | 27,10 | 4,80% | 1.300,00 |
| 19.03.2020 | 25,78 | 27,00 | 23,72 | 25,86 | 7,21% | 6.287,00 |
| 18.03.2020 | 34,14 | 34,14 | 23,38 | 24,12 | -29,18% | 1.423,00 |
| 17.03.2020 | 37,00 | 38,08 | 34,06 | 34,06 | -8,34% | 936,00 |
| 16.03.2020 | 38,62 | 38,62 | 32,68 | 37,16 | -8,61% | 560,00 |
| 13.03.2020 | 36,70 | 43,70 | 36,70 | 40,66 | 10,79% | 1.075,00 |
| 12.03.2020 | 46,74 | 46,74 | 36,70 | 36,70 | -23,89% | 2.615,00 |
| 11.03.2020 | 46,26 | 48,62 | 46,26 | 48,22 | 1,90% | 1.120,00 |
| 10.03.2020 | 50,90 | 51,30 | 47,22 | 47,32 | -7,22% | 660,00 |
| 09.03.2020 | 45,00 | 51,00 | 45,00 | 51,00 | -2,95% | 905,00 |
| 06.03.2020 | 59,85 | 61,85 | 50,30 | 52,55 | -15,24% | 700,00 |
| 05.03.2020 | 66,00 | 66,25 | 61,90 | 62,00 | -1,74% | 91,00 |
| 04.03.2020 | 64,65 | 67,30 | 63,10 | 63,10 | -4,75% | 355,00 |
| 03.03.2020 | 64,60 | 67,25 | 64,60 | 66,25 | 6,60% | 1.646,00 |
| 02.03.2020 | 60,00 | 65,70 | 60,00 | 62,15 | 10,10% | 2.491,00 |
| 28.02.2020 | 67,80 | 67,80 | 56,45 | 56,45 | -18,19% | 2.542,00 |
| 27.02.2020 | 73,80 | 73,80 | 69,00 | 69,00 | -7,69% | 135,00 |
| 26.02.2020 | 75,50 | 75,50 | 72,45 | 74,75 | -2,61% | 195,00 |
| 25.02.2020 | 76,05 | 79,95 | 76,05 | 76,75 | 3,44% | 1.727,00 |
| 24.02.2020 | 82,15 | 84,05 | 74,20 | 74,20 | -10,60% | 1.180,00 |
| 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 |