Börse:
17,075€
3,80%
Echtzeit-Aktienkurs AngloGold Ashanti Limited
Bid:
17,000€
Ask:
17,150€
Aktienkurse zur AngloGold Ashanti Limited Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.03.2021 | 16,20 | 16,88 | 16,18 | 16,83 | 2,28% | 3.649,00 |
| 01.03.2021 | 16,95 | 16,95 | 16,40 | 16,45 | -1,20% | 3.325,00 |
| 26.02.2021 | 16,55 | 17,05 | 16,55 | 16,65 | -2,06% | 1.285,00 |
| 25.02.2021 | 16,65 | 17,00 | 16,65 | 17,00 | -2,02% | 5.670,00 |
| 24.02.2021 | 17,25 | 17,35 | 16,85 | 17,35 | 0,87% | 4.083,00 |
| 23.02.2021 | 17,25 | 17,45 | 16,80 | 17,20 | -0,86% | 2.778,00 |
| 22.02.2021 | 17,45 | 17,45 | 16,85 | 17,35 | 0,58% | 3.986,00 |
| 19.02.2021 | 17,35 | 17,45 | 17,15 | 17,25 | 0,29% | 4.800,00 |
| 18.02.2021 | 17,50 | 17,55 | 17,20 | 17,20 | -3,64% | 6.025,00 |
| 17.02.2021 | 18,75 | 18,75 | 17,70 | 17,85 | -6,30% | 5.862,00 |
| 16.02.2021 | 19,60 | 19,90 | 19,00 | 19,05 | -2,81% | 1.386,00 |
| 15.02.2021 | 19,45 | 19,60 | 19,45 | 19,60 | -0,76% | 210,00 |
| 12.02.2021 | 19,80 | 19,85 | 19,60 | 19,75 | 1,02% | 450,00 |
| 11.02.2021 | 20,10 | 20,30 | 19,55 | 19,55 | -2,25% | 3.045,00 |
| 10.02.2021 | 19,80 | 20,00 | 19,50 | 20,00 | 3,36% | 2.035,00 |
| 09.02.2021 | 19,65 | 19,65 | 19,25 | 19,35 | -0,77% | 4.284,00 |
| 08.02.2021 | 18,90 | 19,75 | 18,90 | 19,50 | 2,36% | 2.088,00 |
| 05.02.2021 | 18,45 | 19,05 | 18,35 | 19,05 | 2,14% | 3.555,00 |
| 04.02.2021 | 19,10 | 19,10 | 18,45 | 18,65 | -4,11% | 3.002,00 |
| 03.02.2021 | 19,60 | 19,60 | 19,45 | 19,45 | -0,77% | 350,00 |
| 02.02.2021 | 19,25 | 19,60 | 19,00 | 19,60 | 0,26% | 709,00 |
| 01.02.2021 | 19,50 | 19,85 | 19,45 | 19,55 | 1,03% | 3.080,00 |
| 29.01.2021 | 19,85 | 19,85 | 19,35 | 19,35 | -1,02% | 734,00 |
| 28.01.2021 | 19,30 | 19,90 | 18,85 | 19,55 | 1,56% | 5.347,00 |
| 27.01.2021 | 19,10 | 19,65 | 19,10 | 19,25 | -2,53% | 894,00 |
| 26.01.2021 | 19,30 | 19,80 | 19,30 | 19,75 | 0,77% | 630,00 |
| 25.01.2021 | 19,20 | 19,65 | 19,20 | 19,60 | 2,08% | 1.675,00 |
| 22.01.2021 | 18,65 | 19,20 | 18,45 | 19,20 | -0,26% | 6.825,00 |
| 21.01.2021 | 19,65 | 19,65 | 18,95 | 19,25 | -0,77% | 1.600,00 |
| 20.01.2021 | 18,95 | 19,40 | 18,50 | 19,40 | 6,01% | 5.838,00 |
| 19.01.2021 | 18,65 | 18,95 | 18,15 | 18,30 | -2,14% | 1.886,00 |
| 18.01.2021 | 18,20 | 19,00 | 18,20 | 18,70 | 2,47% | 2.857,00 |
| 15.01.2021 | 18,95 | 19,20 | 18,25 | 18,25 | -3,95% | 2.392,00 |
| 14.01.2021 | 18,95 | 19,00 | 18,65 | 19,00 | -0,78% | 775,00 |
| 13.01.2021 | 19,20 | 19,60 | 19,15 | 19,15 | 0,52% | 2.800,00 |
| 12.01.2021 | 19,00 | 19,35 | 18,65 | 19,05 | 0,79% | 4.877,00 |
| 11.01.2021 | 19,15 | 19,15 | 18,85 | 18,90 | -0,79% | 1.340,00 |
| 08.01.2021 | 19,40 | 19,40 | 18,35 | 19,05 | -2,81% | 11.142,00 |
| 07.01.2021 | 19,70 | 19,70 | 19,30 | 19,60 | -0,25% | 3.382,00 |
| 06.01.2021 | 20,70 | 20,70 | 19,25 | 19,65 | -3,20% | 4.586,00 |
| 05.01.2021 | 20,70 | 20,80 | 20,10 | 20,30 | -3,33% | 7.015,00 |
| 04.01.2021 | 18,85 | 21,00 | 18,85 | 21,00 | 9,66% | 4.140,00 |
| 30.12.2020 | 18,90 | 19,20 | 18,85 | 19,15 | 2,41% | 1.532,00 |
| 29.12.2020 | 18,90 | 19,05 | 18,60 | 18,70 | -0,27% | 2.989,00 |
| 28.12.2020 | 19,10 | 19,45 | 18,75 | 18,75 | 0,27% | 5.665,00 |
| 23.12.2020 | 18,75 | 18,80 | 18,45 | 18,70 | 0,81% | 1.323,00 |
| 22.12.2020 | 18,70 | 19,05 | 18,40 | 18,55 | -1,85% | 2.822,00 |
| 21.12.2020 | 19,30 | 19,35 | 18,75 | 18,90 | -1,05% | 810,00 |
| 18.12.2020 | 19,05 | 19,80 | 19,05 | 19,10 | 0,53% | 5.589,00 |
| 17.12.2020 | 18,70 | 19,35 | 18,70 | 19,00 | 5,26% | 7.597,00 |
| 16.12.2020 | 18,50 | 18,50 | 17,95 | 18,05 | -1,63% | 1.154,00 |
| 15.12.2020 | 17,95 | 18,35 | 17,95 | 18,35 | 4,26% | 4.130,00 |
| 14.12.2020 | 17,40 | 17,65 | 17,25 | 17,60 | -0,85% | 2.762,00 |
| 11.12.2020 | 17,70 | 17,90 | 17,35 | 17,75 | 0,00% | 3.176,00 |
| 10.12.2020 | 17,60 | 18,10 | 17,55 | 17,75 | 1,14% | 4.319,00 |
| 09.12.2020 | 18,15 | 18,30 | 17,55 | 17,55 | -4,88% | 7.523,00 |
| 08.12.2020 | 18,70 | 18,70 | 18,20 | 18,45 | -1,34% | 4.087,00 |
| 07.12.2020 | 18,30 | 18,95 | 18,25 | 18,70 | 3,03% | 2.605,00 |
| 04.12.2020 | 18,35 | 18,50 | 18,05 | 18,15 | -2,68% | 11.300,00 |
| 03.12.2020 | 18,95 | 18,95 | 18,40 | 18,65 | -2,10% | 5.229,00 |
| 02.12.2020 | 19,05 | 19,10 | 18,60 | 19,05 | 0,26% | 6.290,00 |
| 01.12.2020 | 18,15 | 19,20 | 18,10 | 19,00 | 4,97% | 6.194,00 |
| 30.11.2020 | 17,80 | 18,15 | 17,50 | 18,10 | 0,00% | 6.453,00 |
| 27.11.2020 | 18,20 | 18,20 | 17,45 | 18,10 | -0,55% | 10.039,00 |
| 26.11.2020 | 17,75 | 18,25 | 17,75 | 18,20 | 3,41% | 9.009,00 |
| 25.11.2020 | 17,55 | 17,80 | 17,40 | 17,60 | 0,86% | 3.837,00 |
| 24.11.2020 | 17,80 | 17,85 | 17,10 | 17,45 | -4,12% | 17.284,00 |
| 23.11.2020 | 18,85 | 18,85 | 17,80 | 18,20 | -3,45% | 5.992,00 |
| 20.11.2020 | 18,75 | 18,85 | 18,55 | 18,85 | 0,27% | 1.380,00 |
| 19.11.2020 | 18,90 | 18,90 | 18,20 | 18,80 | -1,05% | 9.906,00 |
| 18.11.2020 | 19,25 | 19,75 | 19,00 | 19,00 | -3,06% | 4.161,00 |
| 17.11.2020 | 19,85 | 19,85 | 19,35 | 19,60 | -2,00% | 1.900,00 |
| 16.11.2020 | 19,90 | 20,10 | 19,90 | 20,00 | -1,48% | 1.961,00 |
| 13.11.2020 | 19,85 | 20,40 | 19,85 | 20,30 | 1,50% | 3.847,00 |
| 12.11.2020 | 19,70 | 20,40 | 19,70 | 20,00 | 0,00% | 1.803,00 |
| 11.11.2020 | 21,00 | 21,00 | 19,65 | 20,00 | -0,99% | 5.650,00 |
| 10.11.2020 | 21,40 | 21,70 | 20,10 | 20,20 | -3,81% | 4.990,00 |
| 09.11.2020 | 23,10 | 23,10 | 20,30 | 21,00 | -9,48% | 6.065,00 |
| 06.11.2020 | 22,80 | 23,60 | 22,80 | 23,20 | 1,31% | 3.536,00 |
| 05.11.2020 | 21,90 | 22,90 | 21,90 | 22,90 | 7,01% | 3.152,00 |
| 04.11.2020 | 21,70 | 21,70 | 21,40 | 21,40 | -1,83% | 670,00 |
| 03.11.2020 | 21,70 | 22,10 | 21,70 | 21,80 | -0,46% | 5.760,00 |
| 02.11.2020 | 20,40 | 21,90 | 20,40 | 21,90 | 10,61% | 1.427,00 |
| 30.10.2020 | 19,35 | 19,85 | 19,35 | 19,80 | 1,80% | 1.569,00 |
| 29.10.2020 | 20,10 | 20,10 | 19,45 | 19,45 | -1,77% | 3.485,00 |
| 28.10.2020 | 20,90 | 20,90 | 19,70 | 19,80 | -5,26% | 16.086,00 |
| 27.10.2020 | 20,80 | 20,90 | 20,50 | 20,90 | 0,00% | 4.274,00 |
| 26.10.2020 | 21,10 | 21,10 | 20,80 | 20,90 | -1,42% | 2.123,00 |
| 23.10.2020 | 21,70 | 21,80 | 21,00 | 21,20 | -2,75% | 1.802,00 |
| 22.10.2020 | 22,00 | 22,00 | 21,80 | 21,80 | -3,11% | 2.980,00 |
| 21.10.2020 | 22,30 | 22,80 | 22,30 | 22,50 | 1,35% | 730,00 |
| 20.10.2020 | 22,70 | 22,70 | 22,00 | 22,20 | -3,90% | 1.140,00 |
| 19.10.2020 | 23,20 | 23,20 | 23,10 | 23,10 | 0,87% | 200,00 |
| 16.10.2020 | 22,80 | 23,10 | 22,80 | 22,90 | -0,87% | 166,00 |
| 15.10.2020 | 24,10 | 24,10 | 22,90 | 23,10 | -4,15% | 2.871,00 |
| 14.10.2020 | 23,10 | 24,10 | 23,00 | 24,10 | 4,33% | 1.753,00 |
| 13.10.2020 | 23,50 | 23,50 | 23,10 | 23,10 | -1,28% | 1.508,00 |
| 12.10.2020 | 24,10 | 24,10 | 23,40 | 23,40 | -0,43% | 109,00 |
| 09.10.2020 | 22,80 | 23,50 | 22,80 | 23,50 | 3,52% | 3.768,00 |
| 08.10.2020 | 21,60 | 22,70 | 21,60 | 22,70 | 4,13% | 973,00 |