Börse:
89,700€
6,15%
Echtzeit-Aktienkurs Anglo American Platinum Ltd.
Bid:
88,300€
Ask:
91,100€
Aktienkurse zur Anglo American Platinum Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.01.2021 | 84,88 | 90,00 | 84,68 | 89,65 | 6,09% | - |
| 20.01.2021 | 85,00 | 85,00 | 83,50 | 84,50 | 1,38% | 5,00 |
| 19.01.2021 | 82,70 | 87,15 | 82,70 | 83,35 | 1,77% | 10,00 |
| 18.01.2021 | 81,10 | 83,00 | 79,80 | 81,90 | 1,93% | 649,00 |
| 15.01.2021 | 81,15 | 81,15 | 80,35 | 80,35 | -4,85% | - |
| 14.01.2021 | 81,75 | 84,45 | 81,10 | 84,45 | 4,26% | 625,00 |
| 13.01.2021 | 78,45 | 81,55 | 78,45 | 81,00 | 5,68% | - |
| 12.01.2021 | 79,10 | 79,35 | 76,65 | 76,65 | -2,11% | 200,00 |
| 11.01.2021 | 77,55 | 78,30 | 76,90 | 78,30 | -0,06% | - |
| 08.01.2021 | 78,40 | 78,50 | 78,35 | 78,35 | 1,23% | - |
| 07.01.2021 | 80,95 | 80,95 | 77,40 | 77,40 | 0,13% | - |
| 06.01.2021 | 78,10 | 80,20 | 77,30 | 77,30 | -1,21% | 50,00 |
| 05.01.2021 | 81,95 | 83,55 | 78,15 | 78,25 | -7,23% | 100,00 |
| 04.01.2021 | 80,90 | 84,50 | 80,90 | 84,35 | 9,05% | 56,00 |
| 30.12.2020 | 76,00 | 77,95 | 76,00 | 77,35 | 4,74% | - |
| 29.12.2020 | 76,90 | 76,90 | 73,85 | 73,85 | -6,81% | - |
| 28.12.2020 | 79,45 | 79,45 | 76,60 | 79,25 | 7,97% | 289,00 |
| 23.12.2020 | 71,60 | 73,80 | 71,60 | 73,40 | 0,20% | - |
| 22.12.2020 | 73,25 | 73,25 | 73,25 | 73,25 | 1,45% | - |
| 21.12.2020 | 73,90 | 74,70 | 70,90 | 72,20 | -3,93% | - |
| 18.12.2020 | 73,85 | 77,05 | 73,85 | 75,15 | -0,07% | - |
| 17.12.2020 | 72,10 | 76,00 | 72,10 | 75,20 | 6,14% | 670,00 |
| 16.12.2020 | 72,60 | 72,60 | 70,40 | 70,85 | -0,42% | - |
| 15.12.2020 | 69,30 | 71,15 | 69,30 | 71,15 | -0,21% | - |
| 14.12.2020 | 70,55 | 71,30 | 70,55 | 71,30 | 1,21% | 200,00 |
| 11.12.2020 | 67,20 | 70,45 | 67,20 | 70,45 | 5,39% | 200,00 |
| 10.12.2020 | 67,80 | 67,80 | 66,85 | 66,85 | -1,18% | - |
| 09.12.2020 | 67,70 | 67,70 | 67,00 | 67,65 | 0,82% | 200,00 |
| 08.12.2020 | 67,75 | 69,25 | 66,85 | 67,10 | 0,30% | 4,00 |
| 07.12.2020 | 63,25 | 69,90 | 63,25 | 66,90 | -0,45% | 570,00 |
| 04.12.2020 | 67,20 | 67,20 | 67,20 | 67,20 | 1,59% | 15,00 |
| 03.12.2020 | 65,75 | 66,15 | 65,75 | 66,15 | 1,61% | 100,00 |
| 02.12.2020 | 61,00 | 65,10 | 60,50 | 65,10 | 6,63% | 40,00 |
| 01.12.2020 | 60,75 | 61,05 | 60,25 | 61,05 | 1,67% | 1,00 |
| 30.11.2020 | 61,55 | 61,55 | 60,00 | 60,05 | -4,00% | - |
| 27.11.2020 | 63,10 | 65,30 | 62,55 | 62,55 | -2,87% | 15,00 |
| 26.11.2020 | 61,05 | 64,40 | 61,05 | 64,40 | 7,33% | 96,00 |
| 25.11.2020 | 60,25 | 60,30 | 59,75 | 60,00 | -0,91% | 250,00 |
| 24.11.2020 | 61,25 | 62,60 | 60,55 | 60,55 | -2,73% | 120,00 |
| 23.11.2020 | 62,35 | 62,35 | 61,85 | 62,25 | 0,32% | - |
| 20.11.2020 | 62,85 | 63,85 | 62,05 | 62,05 | -2,13% | - |
| 19.11.2020 | 62,05 | 63,40 | 61,80 | 63,40 | 1,77% | - |
| 18.11.2020 | 60,65 | 62,30 | 60,40 | 62,30 | 2,30% | - |
| 17.11.2020 | 62,45 | 62,45 | 60,90 | 60,90 | -3,94% | - |
| 16.11.2020 | 60,70 | 63,70 | 60,70 | 63,40 | 7,73% | - |
| 13.11.2020 | 58,55 | 59,35 | 58,25 | 58,85 | 0,77% | 84,00 |
| 12.11.2020 | 60,40 | 60,40 | 57,30 | 58,40 | -3,23% | 90,00 |
| 11.11.2020 | 60,30 | 60,80 | 59,25 | 60,35 | -0,82% | 300,00 |
| 10.11.2020 | 61,65 | 62,90 | 60,85 | 60,85 | 0,16% | 15,00 |
| 09.11.2020 | 60,10 | 61,50 | 60,10 | 60,75 | 0,91% | - |
| 06.11.2020 | 60,15 | 61,60 | 60,15 | 60,20 | -0,17% | 200,00 |
| 05.11.2020 | 60,00 | 61,20 | 59,10 | 60,30 | -0,66% | 330,00 |
| 04.11.2020 | 58,90 | 60,70 | 57,50 | 60,70 | 2,19% | 100,00 |
| 03.11.2020 | 57,70 | 60,35 | 57,70 | 59,40 | 4,95% | - |
| 02.11.2020 | 54,70 | 57,65 | 54,70 | 56,60 | 3,95% | - |
| 30.10.2020 | 54,85 | 55,90 | 54,45 | 54,45 | -3,29% | 100,00 |
| 29.10.2020 | 58,60 | 58,60 | 56,30 | 56,30 | -0,62% | 100,00 |
| 28.10.2020 | 61,40 | 61,40 | 56,65 | 56,65 | -11,21% | 245,00 |
| 27.10.2020 | 64,30 | 64,30 | 62,90 | 63,80 | -1,09% | - |
| 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% | - |