ANGLO AMERICAN DL-,54945
[WKN: A0MUKL | ISIN: GB00B1XZS820]
Aktienkurse
21,380€ -1,57%
Echtzeit-Aktienkurs ANGLO AMERICAN DL-,54945
Bid: Ask:

Aktienkurse zur ANGLO AMERICAN DL-,54945 Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
18.03.2024 21,73 22,13 21,28 21,28 -2,21% 5.700,00
15.03.2024 21,56 21,98 21,02 21,76 0,65% 733,00
14.03.2024 22,20 22,26 21,28 21,62 -4,08% 2.538,00
13.03.2024 21,90 22,91 21,64 22,54 2,64% 2.600,00
12.03.2024 21,85 22,22 21,51 21,96 0,60% 200,00
11.03.2024 21,55 22,00 21,23 21,83 1,11% 2.500,00
08.03.2024 21,78 22,46 21,49 21,59 -1,19% -
07.03.2024 21,17 21,89 20,97 21,85 3,41% 3.310,00
06.03.2024 19,93 21,13 19,92 21,13 5,91% -
05.03.2024 20,09 20,39 19,43 19,95 -1,29% 404,00
04.03.2024 20,74 20,80 19,90 20,21 -2,56% 1.980,00
01.03.2024 20,29 21,00 20,00 20,74 2,32% 642,00
29.02.2024 20,22 20,55 19,89 20,27 0,30% 630,00
28.02.2024 20,61 20,65 19,93 20,21 -2,23% 528,00
27.02.2024 20,13 20,91 20,11 20,67 2,17% 385,00
26.02.2024 21,20 21,20 19,97 20,23 -4,71% 247,00
23.02.2024 20,99 21,36 20,77 21,23 2,17% -
22.02.2024 20,43 21,49 20,33 20,78 1,91% 214,00
21.02.2024 20,31 20,69 20,04 20,39 0,20% 500,00
20.02.2024 20,85 20,85 20,08 20,35 -2,77% 1.575,00
19.02.2024 21,28 21,49 20,71 20,93 -0,81% 2.504,00
16.02.2024 20,75 21,57 20,75 21,10 1,49% 50,00
15.02.2024 20,48 20,89 20,44 20,79 1,37% 2.155,00
14.02.2024 20,61 20,66 19,86 20,51 -0,68% 305,00
13.02.2024 20,47 21,03 20,35 20,65 0,49% 75,00
12.02.2024 20,13 20,80 20,03 20,55 2,29% -
09.02.2024 20,28 20,46 19,92 20,09 -1,62% 1.800,00
08.02.2024 20,87 21,12 20,32 20,42 -2,25% 1.075,00
07.02.2024 21,72 21,72 20,60 20,89 -4,09% 120,00
06.02.2024 21,28 21,86 21,00 21,78 2,21% 800,00
05.02.2024 21,46 21,63 20,95 21,31 -1,66% 2.250,00
02.02.2024 22,06 22,16 21,42 21,67 -1,90% 400,00
01.02.2024 22,05 22,37 21,82 22,09 -0,14% 100,00
31.01.2024 22,02 22,49 21,93 22,12 -0,09% 1.800,00
30.01.2024 22,14 22,72 21,96 22,14 -0,36% 400,00
29.01.2024 22,24 22,31 21,88 22,22 -0,45% -
26.01.2024 21,17 22,42 21,17 22,32 4,89% 545,00
25.01.2024 21,80 21,87 21,24 21,28 -2,52% 255,00
24.01.2024 21,21 22,13 21,21 21,83 3,12% 1.200,00
23.01.2024 20,65 21,35 20,64 21,17 2,72% -
22.01.2024 20,80 21,27 20,43 20,61 -0,87% -
19.01.2024 21,04 21,54 20,57 20,79 -1,42% -
18.01.2024 20,59 21,47 20,59 21,09 2,13% 1.120,00
17.01.2024 20,87 20,87 20,22 20,65 -1,71% 2.250,00
16.01.2024 21,15 21,56 20,89 21,01 -1,50% 90,00
15.01.2024 21,66 22,33 21,08 21,33 -1,34% 4.730,00
12.01.2024 21,61 21,99 21,38 21,62 0,14% 995,00
11.01.2024 21,43 21,92 21,23 21,59 1,08% 2.000,00
10.01.2024 21,21 21,61 20,90 21,36 0,05% 142,00
09.01.2024 21,73 21,74 21,16 21,35 -1,66% 160,00
08.01.2024 21,75 21,80 21,19 21,71 -0,50% -
05.01.2024 21,70 21,97 21,45 21,82 0,23% 260,00
04.01.2024 21,78 22,16 21,72 21,77 0,05% 225,00
03.01.2024 22,82 22,86 21,45 21,76 -4,56% 1.700,00
02.01.2024 23,86 23,86 22,40 22,80 -0,26% 640,00
29.12.2023 22,94 23,15 22,77 22,86 -0,44% 4.054,00
28.12.2023 22,99 23,04 22,65 22,96 -0,17% 220,00
27.12.2023 22,44 23,25 22,43 23,00 3,32% 2.250,00
22.12.2023 22,23 22,57 22,15 22,26 0,45% 36.500,00
21.12.2023 21,96 22,43 21,92 22,16 0,50% 9.475,00
20.12.2023 22,25 22,35 21,72 22,05 -0,99% 182.205,00
19.12.2023 20,95 22,34 20,93 22,27 4,55% 1.920,00
18.12.2023 21,50 21,60 20,84 21,30 -0,98% 376,00
15.12.2023 20,88 21,83 20,88 21,51 2,87% 3.725,00
14.12.2023 19,86 20,98 19,86 20,91 5,74% 1.562,00
13.12.2023 19,98 20,06 19,39 19,78 -1,32% 3.310,00
12.12.2023 21,16 21,27 19,76 20,04 -4,98% 3.605,00
11.12.2023 21,37 21,82 20,66 21,09 -1,91% 12.085,00
08.12.2023 25,91 25,93 21,04 21,50 -17,24% 8.551,00
07.12.2023 25,57 26,45 25,51 25,98 1,13% 400,00
06.12.2023 25,49 26,13 25,46 25,69 1,50% 690,00
05.12.2023 25,83 25,95 24,90 25,31 -2,62% 1.202,00
04.12.2023 26,54 26,84 25,78 25,99 -2,11% 120,00
01.12.2023 25,02 26,99 25,02 26,55 6,80% 2.150,00
30.11.2023 24,89 25,18 24,52 24,86 -0,12% 4.230,00
29.11.2023 25,53 25,74 24,76 24,89 -2,58% -
28.11.2023 25,33 25,59 25,10 25,55 0,71% -
27.11.2023 25,55 25,67 25,29 25,37 -1,17% -
24.11.2023 25,65 25,71 25,30 25,67 -0,23% 1.100,00
23.11.2023 25,76 25,97 25,72 25,73 -0,08% 4.950,00
22.11.2023 25,85 25,90 25,50 25,75 -0,62% -
21.11.2023 25,59 26,07 25,48 25,91 1,09% 4.700,00
20.11.2023 25,57 25,78 25,37 25,63 -0,08% -
17.11.2023 24,78 25,86 24,76 25,65 3,18% 600,00
16.11.2023 25,19 25,37 24,70 24,86 -1,70% -
15.11.2023 24,58 26,05 24,18 25,29 2,97% 2.000,00
14.11.2023 23,34 24,90 23,34 24,56 4,69% 1.749,00
13.11.2023 23,10 23,54 23,10 23,46 0,77% 1.490,00
10.11.2023 23,64 24,00 22,73 23,28 -1,94% 644,00
09.11.2023 24,18 24,73 23,65 23,74 -1,98% 250,00
08.11.2023 24,48 24,53 24,04 24,22 -1,66% 25,00
07.11.2023 25,39 25,43 24,28 24,63 -3,53% 2.691,00
06.11.2023 25,70 25,93 25,45 25,53 -0,39% 16.000,00
03.11.2023 25,12 25,65 24,78 25,63 1,59% 3.664,00
02.11.2023 24,16 25,36 24,16 25,23 4,26% 8.000,00
01.11.2023 24,28 24,48 23,97 24,20 -0,25% 232,00
31.10.2023 24,13 24,46 24,03 24,26 0,12% 431,00
30.10.2023 24,01 24,45 23,82 24,23 1,68% 888,00
27.10.2023 24,30 24,43 23,79 23,83 -1,28% 300,00
26.10.2023 23,58 24,30 23,45 24,14 1,77% -