37,050€
-2,76%
Echtzeit-Aktienkurs Anglo American Platinum Ltd.
Bid:
Ask:
Aktienkurse zur Anglo American Platinum Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 38,80 | 38,90 | 36,90 | 37,35 | -4,35% | 100,00 |
| 18.04.2024 | 39,00 | 39,85 | 37,90 | 39,05 | -0,89% | 200,00 |
| 17.04.2024 | 39,20 | 40,50 | 38,55 | 39,40 | 0,13% | - |
| 16.04.2024 | 39,30 | 39,55 | 38,25 | 39,35 | -3,44% | - |
| 15.04.2024 | 42,40 | 42,50 | 40,30 | 40,75 | -3,21% | 600,00 |
| 12.04.2024 | 42,00 | 43,80 | 41,20 | 42,10 | 1,69% | 825,00 |
| 11.04.2024 | 40,30 | 41,70 | 39,15 | 41,40 | 2,99% | 160,00 |
| 10.04.2024 | 40,10 | 41,10 | 38,85 | 40,20 | 0,12% | 392,00 |
| 09.04.2024 | 39,70 | 41,50 | 39,35 | 40,15 | 2,29% | 3.332,00 |
| 08.04.2024 | 38,00 | 39,25 | 37,15 | 39,25 | 3,43% | 421,00 |
| 05.04.2024 | 39,40 | 39,40 | 37,05 | 37,95 | -3,44% | - |
| 04.04.2024 | 38,90 | 39,30 | 37,25 | 39,30 | 1,29% | 150,00 |
| 03.04.2024 | 38,60 | 39,35 | 36,45 | 38,80 | -0,51% | - |
| 02.04.2024 | 37,55 | 39,45 | 37,55 | 39,00 | 1,83% | 2.160,00 |
| 28.03.2024 | 37,80 | 38,50 | 36,25 | 38,30 | 1,19% | - |
| 27.03.2024 | 37,30 | 38,10 | 36,85 | 37,85 | -0,26% | 350,00 |
| 26.03.2024 | 37,15 | 39,35 | 37,15 | 37,95 | -4,05% | - |
| 25.03.2024 | 38,90 | 39,75 | 37,65 | 39,55 | 0,51% | 3.400,00 |
| 22.03.2024 | 35,90 | 39,65 | 35,90 | 39,35 | 6,35% | 2.400,00 |
| 21.03.2024 | 37,55 | 38,05 | 36,50 | 37,00 | 2,64% | 1.160,00 |
| 20.03.2024 | 33,55 | 37,40 | 33,55 | 36,05 | 5,87% | 1.020,00 |
| 19.03.2024 | 33,80 | 34,60 | 33,10 | 34,05 | -4,22% | 150,00 |
| 18.03.2024 | 36,40 | 36,55 | 33,60 | 35,55 | -2,87% | 550,00 |
| 15.03.2024 | 37,25 | 38,10 | 36,00 | 36,60 | -3,05% | 5.025,00 |
| 14.03.2024 | 38,60 | 38,70 | 36,60 | 37,75 | -4,43% | 1.600,00 |
| 13.03.2024 | 36,35 | 39,60 | 35,85 | 39,50 | 7,19% | - |
| 12.03.2024 | 37,05 | 38,15 | 36,00 | 36,85 | -1,47% | 1.000,00 |
| 11.03.2024 | 36,60 | 37,40 | 35,80 | 37,40 | 0,27% | 450,00 |
| 08.03.2024 | 35,65 | 37,70 | 35,55 | 37,30 | 3,18% | 340,00 |
| 07.03.2024 | 34,55 | 36,40 | 34,25 | 36,15 | 5,55% | - |
| 06.03.2024 | 33,35 | 35,15 | 32,95 | 34,25 | 1,63% | 700,00 |
| 05.03.2024 | 34,35 | 34,35 | 32,60 | 33,70 | -2,88% | - |
| 04.03.2024 | 35,55 | 36,75 | 33,95 | 34,70 | -4,41% | 2.000,00 |
| 01.03.2024 | 36,00 | 36,40 | 34,75 | 36,30 | 0,83% | - |
| 29.02.2024 | 34,95 | 36,20 | 34,55 | 36,00 | 3,00% | 600,00 |
| 28.02.2024 | 35,35 | 35,80 | 34,55 | 34,95 | -3,45% | - |
| 27.02.2024 | 35,35 | 36,20 | 34,70 | 36,20 | 1,97% | - |
| 26.02.2024 | 35,50 | 35,85 | 34,55 | 35,50 | -1,53% | - |
| 23.02.2024 | 35,10 | 36,20 | 34,35 | 36,05 | 2,12% | - |
| 22.02.2024 | 34,10 | 35,60 | 33,20 | 35,30 | 5,06% | - |
| 21.02.2024 | 35,95 | 35,95 | 33,30 | 33,60 | -6,54% | - |
| 20.02.2024 | 35,65 | 36,05 | 33,95 | 35,95 | 1,84% | - |
| 19.02.2024 | 35,40 | 36,85 | 34,85 | 35,30 | -3,29% | - |
| 16.02.2024 | 35,20 | 36,90 | 35,20 | 36,50 | 1,39% | - |
| 15.02.2024 | 34,85 | 36,05 | 34,10 | 36,00 | 3,75% | - |
| 14.02.2024 | 34,20 | 35,00 | 33,25 | 34,70 | 1,17% | - |
| 13.02.2024 | 34,05 | 35,25 | 34,00 | 34,30 | 2,85% | 20,00 |
| 12.02.2024 | 34,20 | 34,55 | 33,00 | 33,35 | -2,34% | 13,00 |
| 09.02.2024 | 35,50 | 35,50 | 33,50 | 34,15 | -5,14% | 1.600,00 |
| 08.02.2024 | 37,55 | 37,55 | 34,50 | 36,00 | -4,38% | - |
| 07.02.2024 | 38,55 | 38,55 | 37,05 | 37,65 | -3,21% | - |
| 06.02.2024 | 38,40 | 39,70 | 37,95 | 38,90 | 1,17% | 2.948,00 |
| 05.02.2024 | 39,40 | 39,40 | 37,75 | 38,45 | -0,39% | 40,00 |
| 02.02.2024 | 40,10 | 41,60 | 38,40 | 38,60 | -3,86% | - |
| 01.02.2024 | 38,85 | 40,35 | 38,05 | 40,15 | 2,55% | 1.400,00 |
| 31.01.2024 | 39,50 | 40,00 | 38,55 | 39,15 | -1,14% | 65,00 |
| 30.01.2024 | 40,15 | 41,25 | 38,95 | 39,60 | -0,50% | - |
| 29.01.2024 | 40,95 | 41,25 | 39,30 | 39,80 | -1,85% | 350,00 |
| 26.01.2024 | 40,75 | 41,20 | 40,00 | 40,55 | -0,37% | - |
| 25.01.2024 | 40,45 | 41,60 | 40,05 | 40,70 | 1,50% | 150,00 |
| 24.01.2024 | 39,60 | 41,00 | 39,05 | 40,10 | 2,43% | - |
| 23.01.2024 | 39,70 | 40,25 | 38,45 | 39,15 | 2,22% | - |
| 22.01.2024 | 39,35 | 39,35 | 38,20 | 38,30 | -3,16% | - |
| 19.01.2024 | 40,50 | 41,65 | 38,45 | 39,55 | 0,13% | 1,00 |
| 18.01.2024 | 38,95 | 39,90 | 38,80 | 39,50 | 3,00% | - |
| 17.01.2024 | 39,80 | 39,90 | 38,20 | 38,35 | -4,96% | - |
| 16.01.2024 | 42,45 | 42,45 | 40,30 | 40,35 | -4,72% | - |
| 15.01.2024 | 42,60 | 43,00 | 41,75 | 42,35 | 0,24% | - |
| 12.01.2024 | 41,15 | 42,85 | 40,60 | 42,25 | 3,30% | - |
| 11.01.2024 | 42,25 | 42,90 | 40,30 | 40,90 | 0,00% | 120,00 |
| 10.01.2024 | 41,65 | 42,10 | 40,85 | 40,90 | -1,09% | - |
| 09.01.2024 | 42,15 | 42,75 | 41,35 | 41,35 | -1,78% | - |
| 08.01.2024 | 42,50 | 42,50 | 41,25 | 42,10 | -0,12% | 180,00 |
| 05.01.2024 | 41,65 | 43,00 | 41,50 | 42,15 | -0,47% | 200,00 |
| 04.01.2024 | 43,35 | 43,80 | 41,35 | 42,35 | -1,17% | 916,00 |
| 03.01.2024 | 46,20 | 46,20 | 42,55 | 42,85 | -6,64% | 180,00 |
| 02.01.2024 | 47,60 | 47,60 | 45,70 | 45,90 | -2,03% | - |
| 29.12.2023 | 46,50 | 47,80 | 45,70 | 46,85 | 3,42% | - |
| 28.12.2023 | 48,45 | 48,90 | 45,20 | 45,30 | -5,82% | 315,00 |
| 27.12.2023 | 45,75 | 48,25 | 45,75 | 48,10 | 6,42% | 6.000,00 |
| 22.12.2023 | 45,45 | 46,95 | 40,00 | 45,20 | -0,66% | 360,00 |
| 21.12.2023 | 44,55 | 46,10 | 44,40 | 45,50 | 3,06% | 630,00 |
| 20.12.2023 | 45,70 | 47,30 | 44,10 | 44,15 | -1,89% | 1.685,00 |
| 19.12.2023 | 43,40 | 45,95 | 36,65 | 45,00 | 2,97% | 6.880,00 |
| 18.12.2023 | 42,40 | 43,70 | 41,30 | 43,70 | 4,67% | 186,00 |
| 15.12.2023 | 42,05 | 42,25 | 41,30 | 41,75 | 0,97% | - |
| 14.12.2023 | 37,60 | 42,60 | 37,60 | 41,35 | 11,01% | 1.579,00 |
| 13.12.2023 | 37,95 | 37,95 | 35,25 | 37,25 | -0,80% | 1.516,00 |
| 12.12.2023 | 37,90 | 38,80 | 37,15 | 37,55 | -0,79% | - |
| 11.12.2023 | 37,30 | 38,45 | 36,50 | 37,85 | 4,41% | - |
| 08.12.2023 | 37,95 | 39,50 | 36,25 | 36,25 | -4,10% | 100,00 |
| 07.12.2023 | 36,40 | 38,15 | 36,25 | 37,80 | 5,00% | 150,00 |
| 06.12.2023 | 35,40 | 37,65 | 35,40 | 36,00 | 5,57% | 298,00 |
| 05.12.2023 | 36,10 | 36,55 | 34,10 | 34,10 | -3,54% | 224,00 |
| 04.12.2023 | 37,75 | 38,90 | 35,00 | 35,35 | -5,73% | 160,00 |
| 01.12.2023 | 38,60 | 39,45 | 37,05 | 37,50 | -2,34% | 1.200,00 |
| 30.11.2023 | 39,45 | 39,45 | 37,80 | 38,40 | -0,39% | 3.365,00 |
| 29.11.2023 | 39,95 | 40,70 | 38,45 | 38,55 | -2,90% | 373,00 |
| 28.11.2023 | 37,75 | 39,95 | 37,75 | 39,70 | 5,31% | 300,00 |
| 27.11.2023 | 35,55 | 38,45 | 35,20 | 37,70 | 6,80% | 1.550,00 |