Börse:
22,100€
-1,34%
Echtzeit-Aktienkurs AngloGold Ashanti Limited
Bid:
22,000€
Ask:
22,200€
Aktienkurse zur AngloGold Ashanti Limited Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.05.2020 | 22,00 | 22,20 | 20,40 | 22,20 | -0,89% | 4.906,00 |
| 26.05.2020 | 23,40 | 23,40 | 22,20 | 22,40 | -4,27% | 5.093,00 |
| 25.05.2020 | 23,40 | 23,40 | 22,60 | 23,40 | -0,85% | 1.134,00 |
| 22.05.2020 | 24,20 | 24,20 | 23,20 | 23,60 | 0,00% | 1.497,00 |
| 21.05.2020 | 24,00 | 24,00 | 23,00 | 23,60 | -3,28% | 5.159,00 |
| 20.05.2020 | 25,00 | 25,00 | 24,20 | 24,40 | -2,40% | 3.909,00 |
| 19.05.2020 | 24,00 | 25,00 | 24,00 | 25,00 | 1,63% | 1.445,00 |
| 18.05.2020 | 25,80 | 26,60 | 24,40 | 24,60 | -3,91% | 6.909,00 |
| 15.05.2020 | 24,00 | 25,60 | 24,00 | 25,60 | 6,67% | 10.812,00 |
| 14.05.2020 | 23,20 | 24,40 | 22,80 | 24,00 | 6,19% | 813,00 |
| 13.05.2020 | 23,20 | 24,00 | 22,60 | 22,60 | -3,42% | 2.029,00 |
| 12.05.2020 | 23,60 | 24,40 | 23,40 | 23,40 | 0,00% | 715,00 |
| 11.05.2020 | 24,20 | 24,60 | 23,20 | 23,40 | -3,31% | 6.897,00 |
| 08.05.2020 | 24,20 | 24,80 | 24,00 | 24,20 | 0,00% | 3.747,00 |
| 07.05.2020 | 23,40 | 24,60 | 23,20 | 24,20 | 1,68% | 1.585,00 |
| 06.05.2020 | 24,40 | 24,40 | 23,40 | 23,80 | -2,46% | 914,00 |
| 05.05.2020 | 23,20 | 24,40 | 23,00 | 24,40 | 4,27% | 1.146,00 |
| 04.05.2020 | 23,20 | 24,00 | 23,00 | 23,40 | 5,41% | 14.752,00 |
| 30.04.2020 | 24,40 | 24,40 | 22,00 | 22,20 | -3,48% | 4.545,00 |
| 29.04.2020 | 23,80 | 23,80 | 23,00 | 23,00 | -3,36% | 2.867,00 |
| 28.04.2020 | 24,00 | 24,00 | 23,40 | 23,80 | -4,80% | 4.869,00 |
| 27.04.2020 | 24,60 | 25,00 | 23,40 | 25,00 | 1,63% | 6.874,00 |
| 24.04.2020 | 24,40 | 25,60 | 24,00 | 24,60 | 0,82% | 3.227,00 |
| 23.04.2020 | 23,40 | 24,60 | 22,80 | 24,40 | 3,39% | 6.683,00 |
| 22.04.2020 | 21,00 | 23,60 | 20,80 | 23,60 | 18,00% | 11.539,00 |
| 21.04.2020 | 20,20 | 20,20 | 20,00 | 20,00 | -5,21% | 463,00 |
| 20.04.2020 | 19,85 | 21,10 | 19,65 | 21,10 | 6,57% | - |
| 17.04.2020 | 19,80 | 20,40 | 19,60 | 19,80 | -4,81% | 1.250,00 |
| 16.04.2020 | 21,20 | 22,20 | 20,80 | 20,80 | -0,95% | 2.499,00 |
| 15.04.2020 | 20,60 | 21,00 | 20,60 | 21,00 | 0,00% | 6.714,00 |
| 14.04.2020 | 19,70 | 22,60 | 19,50 | 21,00 | 7,14% | 14.904,00 |
| 09.04.2020 | 18,50 | 19,60 | 18,10 | 19,60 | 10,73% | 8.722,00 |
| 08.04.2020 | 17,30 | 17,70 | 17,30 | 17,70 | 1,72% | 1.845,00 |
| 07.04.2020 | 17,90 | 18,50 | 17,40 | 17,40 | -4,40% | 2.015,00 |
| 06.04.2020 | 17,60 | 18,20 | 17,50 | 18,20 | 9,64% | 3.455,00 |
| 03.04.2020 | 16,60 | 17,10 | 16,10 | 16,60 | 0,61% | 2.520,00 |
| 02.04.2020 | 15,20 | 16,50 | 15,20 | 16,50 | 10,00% | 3.160,00 |
| 01.04.2020 | 15,60 | 15,60 | 15,00 | 15,00 | -7,98% | 1.234,00 |
| 31.03.2020 | 16,30 | 16,30 | 15,60 | 16,30 | 0,62% | 1.670,00 |
| 30.03.2020 | 16,50 | 17,30 | 16,20 | 16,20 | 1,89% | 1.720,00 |
| 27.03.2020 | 18,10 | 18,10 | 15,90 | 15,90 | -12,64% | 6.809,00 |
| 26.03.2020 | 19,40 | 21,00 | 18,20 | 18,20 | -6,67% | 15.401,00 |
| 25.03.2020 | 17,50 | 19,50 | 17,50 | 19,50 | 14,04% | 19.602,00 |
| 24.03.2020 | 15,60 | 17,80 | 15,30 | 17,10 | 13,25% | 10.961,00 |
| 23.03.2020 | 13,30 | 15,20 | 13,00 | 15,10 | 15,27% | 14.737,00 |
| 20.03.2020 | 16,00 | 16,00 | 13,10 | 13,10 | -20,12% | 1.765,00 |
| 19.03.2020 | 14,20 | 17,10 | 13,20 | 16,40 | 18,84% | 4.538,00 |
| 18.03.2020 | 15,30 | 16,30 | 13,80 | 13,80 | -17,86% | 3.402,00 |
| 17.03.2020 | 13,90 | 17,00 | 13,60 | 16,80 | 4,35% | 40.109,00 |
| 16.03.2020 | 12,70 | 16,60 | 11,10 | 16,10 | 23,85% | 24.356,00 |
| 13.03.2020 | 15,50 | 15,70 | 12,80 | 13,00 | -7,80% | 6.715,00 |
| 12.03.2020 | 15,20 | 15,50 | 14,10 | 14,10 | -9,03% | 12.865,00 |
| 11.03.2020 | 17,20 | 17,20 | 15,50 | 15,50 | -4,91% | 1.079,00 |
| 10.03.2020 | 17,50 | 17,80 | 16,30 | 16,30 | -5,78% | 250,00 |
| 09.03.2020 | 18,70 | 18,70 | 17,30 | 17,30 | -4,42% | 7.134,00 |
| 06.03.2020 | 18,70 | 18,70 | 18,10 | 18,10 | -3,72% | 530,00 |
| 05.03.2020 | 19,00 | 19,00 | 18,80 | 18,80 | 1,62% | 1.050,00 |
| 04.03.2020 | 18,60 | 18,80 | 18,40 | 18,50 | -2,63% | 1.400,00 |
| 03.03.2020 | 17,00 | 19,00 | 17,00 | 19,00 | 15,15% | 3.365,00 |
| 02.03.2020 | 16,20 | 17,00 | 16,00 | 16,50 | 4,43% | 5.938,00 |
| 28.02.2020 | 17,20 | 17,40 | 15,30 | 15,80 | -12,22% | 14.261,00 |
| 27.02.2020 | 19,20 | 19,20 | 18,00 | 18,00 | -7,22% | 5.465,00 |
| 26.02.2020 | 19,70 | 19,70 | 19,40 | 19,40 | -1,02% | 1.650,00 |
| 25.02.2020 | 20,00 | 20,20 | 19,30 | 19,60 | -4,85% | 9.067,00 |
| 24.02.2020 | 21,00 | 22,20 | 20,60 | 20,60 | 1,98% | 15.514,00 |
| 21.02.2020 | 19,50 | 20,80 | 19,10 | 20,20 | 8,60% | 10.540,00 |
| 20.02.2020 | 19,80 | 19,80 | 18,60 | 18,60 | -3,12% | 1.639,00 |
| 19.02.2020 | 19,40 | 19,90 | 19,20 | 19,20 | 1,59% | 7.800,00 |
| 18.02.2020 | 18,20 | 18,90 | 18,10 | 18,90 | 9,25% | 1.070,00 |
| 17.02.2020 | 17,30 | 17,30 | 17,30 | 17,30 | -3,89% | 20,00 |
| 14.02.2020 | 18,00 | 18,10 | 18,00 | 18,00 | -0,55% | 4.007,00 |
| 13.02.2020 | 18,30 | 18,30 | 18,00 | 18,10 | 1,69% | 1.782,00 |
| 12.02.2020 | 17,20 | 17,80 | 17,20 | 17,80 | 2,89% | 2.965,00 |
| 11.02.2020 | 17,90 | 17,90 | 17,20 | 17,30 | -3,35% | 2.912,00 |
| 10.02.2020 | 17,50 | 18,00 | 17,30 | 17,90 | 2,29% | 1.997,00 |
| 07.02.2020 | 17,70 | 18,00 | 17,30 | 17,50 | -1,13% | 2.844,00 |
| 06.02.2020 | 17,50 | 17,80 | 17,40 | 17,70 | 0,00% | 3.368,00 |
| 05.02.2020 | 17,80 | 17,80 | 17,40 | 17,70 | 0,00% | 962,00 |
| 04.02.2020 | 18,00 | 18,10 | 17,40 | 17,70 | -1,12% | 3.905,00 |
| 03.02.2020 | 18,10 | 18,10 | 17,70 | 17,90 | -2,72% | 2.350,00 |
| 31.01.2020 | 18,00 | 18,40 | 18,00 | 18,40 | 1,66% | 610,00 |
| 30.01.2020 | 18,60 | 18,60 | 18,10 | 18,10 | -0,55% | 2.062,00 |
| 29.01.2020 | 18,00 | 18,20 | 17,90 | 18,20 | 3,41% | 1.750,00 |
| 28.01.2020 | 19,00 | 19,00 | 17,60 | 17,60 | -6,38% | 1.768,00 |
| 27.01.2020 | 19,40 | 19,40 | 18,80 | 18,80 | -1,57% | 1.410,00 |
| 24.01.2020 | 18,10 | 19,10 | 18,10 | 19,10 | 4,37% | 3.073,00 |
| 23.01.2020 | 18,20 | 18,50 | 18,20 | 18,30 | -0,54% | 814,00 |
| 22.01.2020 | 18,50 | 18,50 | 18,30 | 18,40 | 0,00% | 879,00 |
| 21.01.2020 | 18,90 | 18,90 | 18,40 | 18,40 | -2,65% | 4.050,00 |
| 20.01.2020 | 18,80 | 18,90 | 18,80 | 18,90 | 1,07% | 204,00 |
| 17.01.2020 | 18,30 | 18,70 | 18,30 | 18,70 | 1,08% | 1.167,00 |
| 16.01.2020 | 18,70 | 18,70 | 18,20 | 18,50 | 1,09% | 900,00 |
| 15.01.2020 | 18,70 | 18,80 | 18,30 | 18,30 | 0,00% | 159,00 |
| 14.01.2020 | 18,70 | 18,70 | 18,20 | 18,30 | -1,08% | 1.000,00 |
| 13.01.2020 | 19,70 | 19,70 | 18,50 | 18,50 | -5,61% | 7.436,00 |
| 10.01.2020 | 19,20 | 19,80 | 19,10 | 19,60 | 2,08% | 2.100,00 |
| 09.01.2020 | 19,30 | 19,40 | 19,20 | 19,20 | -0,52% | 624,00 |
| 08.01.2020 | 21,00 | 21,00 | 19,20 | 19,30 | -5,39% | 9.085,00 |
| 07.01.2020 | 19,80 | 20,40 | 19,80 | 20,40 | 0,00% | 2.316,00 |
| 06.01.2020 | 21,20 | 21,40 | 20,20 | 20,40 | 0,99% | 3.925,00 |