Deutsche Märkte öffnen in 1 Minute

AngloGold Ashanti Limited (ANG.JO)

Johannesburg - Johannesburg Verzögerter Preis. Währung in ZAc
Zur Watchlist hinzufügen
30.817,00-346,00 (-1,11%)
Börsenschluss: 6:10PM SAST
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in ZAc
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
05. Mai 202130.876,0031.191,0030.603,0030.817,0030.817,00893.803
04. Mai 202130.501,0031.725,0030.022,5431.163,0031.163,001.419.508
03. Mai 202130.300,0031.043,0029.707,0031.043,0031.043,001.343.554
30. Apr. 202129.458,0030.141,0029.010,0030.020,0030.020,001.218.281
29. Apr. 202129.827,0030.132,0029.177,0029.298,0029.298,001.305.677
28. Apr. 202130.000,0030.167,0029.300,0029.744,0029.744,001.398.649
26. Apr. 202130.502,0031.081,0030.510,0030.566,0030.566,00976.177
23. Apr. 202130.900,0031.681,0030.325,0030.886,0030.886,001.185.811
22. Apr. 202131.800,0032.061,0031.262,0031.680,0031.680,001.353.667
21. Apr. 202131.890,0032.180,0031.340,0031.819,0031.819,001.007.313
20. Apr. 202131.201,0031.601,0030.858,0031.486,0031.486,00974.065
19. Apr. 202132.030,0032.761,0031.185,0031.321,0031.321,001.138.370
16. Apr. 202131.156,0032.136,0031.067,0032.024,0032.024,001.502.880
15. Apr. 202130.800,0031.267,0030.360,0031.156,0031.156,001.052.174
14. Apr. 202130.979,0031.247,0030.441,0030.526,0030.526,001.400.434
13. Apr. 2021308,90315,34301,86311,98311,981.646.337
12. Apr. 202131.756,0032.395,0031.027,0031.038,0031.038,00957.966
09. Apr. 202132.060,0032.471,0031.340,0032.316,0032.316,00998.306
08. Apr. 202132.399,0032.693,0032.021,0032.265,0032.265,001.371.637
07. Apr. 202132.899,0033.208,0031.938,0031.990,0031.990,001.773.578
06. Apr. 202133.382,0033.934,0033.165,0033.506,0033.506,00950.802
01. Apr. 202132.420,0033.534,0032.184,0033.382,0033.382,001.460.659
31. März 202132.170,0032.380,0031.421,0032.184,0032.184,001.850.531
30. März 202132.815,0032.815,0031.524,0032.123,0032.123,002.511.772
29. März 202131.190,0032.101,0030.959,0032.054,0032.054,002.342.286
26. März 202129.700,0030.570,0029.381,0030.366,0030.366,001.404.165
25. März 202129.800,0030.000,0029.035,0029.500,0029.500,002.018.221
24. März 202130.700,0030.720,0029.588,0029.773,0029.773,002.436.156
23. März 202131.449,0032.118,0030.644,0030.876,0030.876,001.331.256
19. März 202132.720,0032.764,0031.787,0032.400,0032.400,002.961.991
18. März 202133.054,0033.749,0032.026,0032.316,0032.316,003.780.894
17. März 202133.500,0033.972,0032.422,0032.606,0032.606,001.463.970
16. März 202133.530,0034.356,0033.687,0033.828,0033.828,001.043.455
15. März 202133.650,0034.442,0033.502,0034.044,0034.044,001.266.348
12. März 202134.000,0033.886,0033.077,0033.649,0033.649,001.399.446
11. März 202133.911,0034.710,0033.800,0034.234,0034.234,001.305.748
10. März 202133.999,0034.192,0033.463,0033.679,0033.679,002.156.165
10. März 2021705 Dividende
09. März 202133.851,0034.919,0033.667,0034.552,0033.847,002.497.949
08. März 202132.700,0033.588,0031.911,0033.550,0032.865,452.209.165
05. März 202131.699,0031.821,0031.100,0031.633,0030.987,562.184.228
04. März 202130.099,0030.588,0029.753,0030.361,0029.741,511.371.286
03. März 202130.645,0030.800,0029.734,0029.782,0029.174,332.560.893
02. März 202129.700,0030.287,0029.111,0029.800,0029.191,963.328.203
01. März 202130.351,0030.756,0029.888,0029.961,0029.349,671.387.496
26. Feb. 202131.462,0030.907,0030.002,0030.318,0029.699,392.624.870
25. Feb. 202130.203,0030.996,0029.737,0030.721,0030.094,172.443.722
24. Feb. 202130.200,0030.822,0029.417,0029.641,0029.036,201.766.970
23. Feb. 202131.060,0031.301,0029.624,0029.890,0029.280,122.400.209
22. Feb. 202130.700,0031.277,0030.102,0030.920,0030.289,113.083.738
19. Feb. 202130.300,0030.745,0029.700,0030.640,0030.014,821.992.554
18. Feb. 202131.450,0031.500,0030.100,0030.114,0029.499,553.952.499
17. Feb. 202133.490,0033.490,0031.136,0031.445,0030.803,393.930.625
16. Feb. 202134.400,0034.840,0033.707,0034.027,0033.332,711.369.325
15. Feb. 202134.631,0035.467,0034.077,0034.385,0033.683,411.973.538
12. Feb. 202134.899,0035.142,0034.500,0034.654,0033.946,921.420.734
11. Feb. 202135.500,0035.782,0034.873,0035.669,0034.941,211.926.177
10. Feb. 202134.900,0035.211,0034.380,0034.950,0034.236,881.348.988
09. Feb. 202134.948,0035.216,0034.214,0034.380,0033.678,511.224.946
08. Feb. 202134.300,0034.755,0033.861,0034.338,0033.637,372.144.923
05. Feb. 202133.500,0033.674,0032.569,0033.250,0032.571,571.847.410
04. Feb. 202134.561,0034.916,0032.930,0033.404,0032.722,422.052.659
03. Feb. 202134.714,0035.048,0034.227,0034.826,0034.115,41971.249
02. Feb. 202135.070,0035.331,0034.012,0034.512,0033.807,821.600.853
01. Feb. 202136.300,0036.713,0035.191,0035.334,0034.613,041.983.471
29. Jan. 202135.601,0036.845,0035.326,0036.165,0035.427,092.251.234
28. Jan. 202135.300,0036.128,0034.597,0035.561,0034.835,412.085.868
27. Jan. 202136.000,0035.999,0035.189,0035.445,0034.721,781.640.907
26. Jan. 202136.601,0036.602,0035.409,0035.700,0034.971,571.886.669
25. Jan. 202135.000,0036.212,0034.693,0035.633,0034.905,942.734.860
22. Jan. 202135.000,0035.000,0033.636,0034.094,0033.398,341.284.767
21. Jan. 202134.920,0035.479,0033.701,0034.079,0033.383,652.558.368
20. Jan. 202133.990,0034.506,0033.610,0034.227,0033.528,631.283.552
19. Jan. 202134.720,0035.085,0033.610,0033.610,0032.924,222.126.781
18. Jan. 202134.000,0034.895,0033.936,0034.728,0034.019,411.851.209
15. Jan. 202134.500,0035.383,0034.499,0034.898,0034.185,941.455.659
14. Jan. 202135.474,0035.480,0034.300,0034.712,0034.003,731.412.531
13. Jan. 202135.355,0036.367,0035.482,0036.050,0035.314,431.698.425
12. Jan. 202136.100,0036.389,0035.131,0035.680,0034.951,981.699.786
11. Jan. 202135.400,0036.436,0035.216,0035.981,0035.246,841.647.115
08. Jan. 202136.501,0037.096,0035.309,0035.459,0034.735,491.631.782
07. Jan. 202137.000,0037.599,0036.216,0036.561,0035.815,011.205.016
06. Jan. 202137.300,0038.307,0036.674,0036.945,0036.191,172.187.746
05. Jan. 202137.700,0038.597,0037.336,0037.810,0037.038,521.651.199
04. Jan. 202134.530,0036.831,0034.411,0036.831,0036.079,502.194.748
31. Dez. 202034.590,0034.683,0033.807,0034.252,0033.553,12505.976
30. Dez. 202033.966,0034.474,0033.775,0034.435,0033.732,391.010.015
29. Dez. 202033.315,0034.372,0033.450,0033.686,0032.998,67894.913
28. Dez. 202033.911,0034.668,0033.800,0034.223,0033.524,71531.408
24. Dez. 202033.683,0034.034,0033.303,0033.917,0033.224,96181.357
23. Dez. 202033.328,0033.788,0032.642,0033.490,0032.806,67749.426
22. Dez. 202033.501,0034.148,0033.106,0033.780,0033.090,75812.626
21. Dez. 202035.700,0035.337,0033.307,0034.395,0033.693,201.501.437
18. Dez. 202034.500,0035.265,0033.810,0034.280,0033.580,552.793.112
17. Dez. 202033.400,0034.763,0033.067,0034.542,0033.837,203.710.693
15. Dez. 202032.425,0032.999,0032.265,0032.851,0032.180,711.781.709
14. Dez. 202031.707,0032.628,0031.444,0032.425,0031.763,401.137.780
11. Dez. 202031.936,0032.795,0031.633,0032.322,0031.662,502.167.527
10. Dez. 202031.700,0032.913,0031.623,0032.795,0032.125,852.485.788
09. Dez. 202032.910,0033.258,0031.699,0031.699,0031.052,212.783.552
*Um Splits berichtigter Schlusskurs.**Um Dividenden und Splits berichtigter Schlusskurs.
Es werden weitere Daten geladen ...