Börse:
118,500€
-0,59%
Echtzeit-Aktienkurs Anglo American Platinum Ltd.
Bid:
118,500€
Ask:
118,500€
Aktienkurse zur Anglo American Platinum Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.04.2021 | 121,00 | 123,00 | 118,20 | 118,50 | -0,59% | 90,00 |
| 15.04.2021 | 120,30 | 122,00 | 119,20 | 119,20 | -1,97% | 100,00 |
| 14.04.2021 | 122,90 | 122,90 | 120,20 | 121,60 | 0,00% | 28,00 |
| 13.04.2021 | 120,00 | 122,60 | 120,00 | 121,60 | -1,86% | 10,00 |
| 12.04.2021 | 124,00 | 124,00 | 120,90 | 123,90 | -0,64% | 48,00 |
| 09.04.2021 | 125,10 | 125,10 | 124,10 | 124,70 | -0,40% | 55,00 |
| 08.04.2021 | 126,30 | 129,00 | 125,20 | 125,20 | -0,24% | 273,00 |
| 07.04.2021 | 129,75 | 130,20 | 123,85 | 125,50 | -2,56% | - |
| 06.04.2021 | 126,30 | 128,90 | 124,10 | 128,80 | 2,22% | 15,00 |
| 01.04.2021 | 124,10 | 128,60 | 123,20 | 126,00 | 0,80% | 406,00 |
| 31.03.2021 | 122,00 | 125,40 | 120,70 | 125,00 | 3,73% | 207,00 |
| 30.03.2021 | 123,50 | 126,30 | 118,50 | 120,50 | -0,33% | - |
| 29.03.2021 | 125,60 | 126,60 | 120,30 | 120,90 | -2,74% | 145,00 |
| 26.03.2021 | 120,00 | 125,10 | 120,00 | 124,30 | 4,37% | 866,00 |
| 25.03.2021 | 118,90 | 124,10 | 116,80 | 119,10 | 0,93% | - |
| 24.03.2021 | 114,30 | 123,40 | 114,30 | 118,00 | 2,43% | 428,00 |
| 23.03.2021 | 118,50 | 118,50 | 115,20 | 115,20 | -1,12% | 110,00 |
| 22.03.2021 | 118,20 | 118,20 | 116,00 | 116,50 | -1,52% | 300,00 |
| 19.03.2021 | 118,00 | 120,50 | 118,00 | 118,30 | -1,17% | 12,00 |
| 18.03.2021 | 117,70 | 122,10 | 117,70 | 119,70 | 3,55% | 40,00 |
| 17.03.2021 | 116,70 | 117,40 | 115,10 | 115,60 | 0,35% | 80,00 |
| 16.03.2021 | 114,20 | 117,70 | 111,20 | 115,20 | 1,95% | 589,00 |
| 15.03.2021 | 112,00 | 116,95 | 112,00 | 113,00 | -2,75% | - |
| 12.03.2021 | 114,50 | 116,20 | 112,30 | 116,20 | 0,61% | 30,00 |
| 11.03.2021 | 119,60 | 119,70 | 114,80 | 115,50 | -1,70% | 10,00 |
| 10.03.2021 | 112,70 | 118,00 | 112,70 | 117,50 | 1,64% | 8,00 |
| 09.03.2021 | 114,05 | 117,95 | 112,45 | 115,60 | 4,52% | - |
| 08.03.2021 | 111,75 | 114,30 | 110,60 | 110,60 | 0,00% | - |
| 05.03.2021 | 107,60 | 113,20 | 107,60 | 110,60 | 1,19% | - |
| 04.03.2021 | 107,80 | 110,50 | 107,80 | 109,30 | 0,18% | 556,00 |
| 03.03.2021 | 109,85 | 113,10 | 108,60 | 109,10 | 7,81% | - |
| 02.03.2021 | 105,95 | 111,20 | 101,20 | 101,20 | -4,53% | - |
| 01.03.2021 | 100,80 | 106,00 | 100,80 | 106,00 | 6,96% | 4,00 |
| 26.02.2021 | 100,00 | 100,20 | 98,85 | 99,10 | -1,59% | 873,00 |
| 25.02.2021 | 101,20 | 109,20 | 100,70 | 100,70 | -2,23% | 691,00 |
| 24.02.2021 | 98,30 | 103,00 | 98,30 | 103,00 | 3,00% | 100,00 |
| 23.02.2021 | 98,50 | 100,10 | 97,25 | 100,00 | 2,62% | 57,00 |
| 22.02.2021 | 98,65 | 102,00 | 97,45 | 97,45 | -0,81% | - |
| 19.02.2021 | 96,10 | 98,25 | 94,80 | 98,25 | -0,76% | 46,00 |
| 18.02.2021 | 97,00 | 100,75 | 95,33 | 99,00 | 5,49% | - |
| 17.02.2021 | 98,43 | 100,00 | 93,85 | 93,85 | -3,30% | - |
| 16.02.2021 | 100,40 | 100,40 | 96,90 | 97,05 | -0,15% | 900,00 |
| 15.02.2021 | 92,80 | 100,10 | 92,80 | 97,20 | 3,79% | 595,00 |
| 12.02.2021 | 92,45 | 93,65 | 91,45 | 93,65 | -2,70% | 196,00 |
| 11.02.2021 | 93,30 | 96,25 | 90,70 | 96,25 | 1,80% | 50,00 |
| 10.02.2021 | 91,45 | 94,55 | 91,45 | 94,55 | 2,77% | 121,00 |
| 09.02.2021 | 96,10 | 96,55 | 89,38 | 92,00 | 0,22% | - |
| 08.02.2021 | 89,30 | 91,80 | 87,05 | 91,80 | 6,74% | 1.610,00 |
| 05.02.2021 | 86,10 | 87,50 | 85,65 | 86,00 | 1,24% | - |
| 04.02.2021 | 84,00 | 84,95 | 84,00 | 84,95 | -2,97% | 120,00 |
| 03.02.2021 | 83,00 | 87,55 | 83,00 | 87,55 | 4,85% | 230,00 |
| 02.02.2021 | 84,20 | 86,55 | 83,50 | 83,50 | -4,79% | 397,00 |
| 01.02.2021 | 83,25 | 88,65 | 83,25 | 87,70 | 5,60% | 350,00 |
| 29.01.2021 | 82,30 | 84,05 | 81,10 | 83,05 | 3,17% | 20,00 |
| 28.01.2021 | 80,50 | 80,50 | 80,50 | 80,50 | -1,83% | - |
| 27.01.2021 | 83,55 | 83,55 | 82,00 | 82,00 | -3,13% | - |
| 26.01.2021 | 82,80 | 84,65 | 82,10 | 84,65 | 1,99% | - |
| 25.01.2021 | 85,70 | 85,70 | 82,65 | 83,00 | -4,98% | 60,00 |
| 22.01.2021 | 86,05 | 87,35 | 86,05 | 87,35 | 0,40% | - |
| 21.01.2021 | 83,55 | 88,50 | 83,55 | 87,00 | 2,96% | - |
| 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% | - |