AngloGold Ashanti plc (AU) — Kurshistorie
Stand 2026-09-02 — jede Nacht aus dem Closelook-Datenlake aktualisiert. Tagebuch-Lesarten, keine Anlageberatung.
Tägliche Kurse
| Datum | Eröffnung | Hoch | Tief | Schluss | Veränd. % | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-02 | 110.20 | 110.59 | 106.93 | 107.83 | -0.28% | 2,623,970 |
| 2026-09-01 | 108.12 | 111.62 | 107.47 | 108.13 | -3.73% | 2,548,701 |
| 2026-08-31 | 113.79 | 113.80 | 110.72 | 112.32 | -0.77% | 1,975,295 |
| 2026-08-28 | 119.19 | 119.19 | 112.10 | 113.19 | -4.40% | 3,114,800 |
| 2026-08-27 | 117.41 | 119.17 | 116.57 | 118.40 | +0.25% | 2,728,000 |
| 2026-08-26 | 119.80 | 120.11 | 117.73 | 118.11 | -4.28% | 3,835,400 |
| 2026-08-25 | 118.52 | 123.39 | 117.92 | 123.39 | +2.42% | 2,763,038 |
| 2026-08-24 | 120.51 | 121.77 | 118.32 | 120.47 | -0.62% | 4,453,536 |
| 2026-08-21 | 119.43 | 121.86 | 118.14 | 121.22 | +5.28% | 6,155,200 |
| 2026-08-20 | 107.51 | 115.73 | 107.51 | 115.14 | +6.08% | 5,240,500 |
| 2026-08-19 | 103.48 | 108.81 | 103.07 | 108.54 | +10.81% | 3,538,800 |
| 2026-08-18 | 98.89 | 99.85 | 96.78 | 97.95 | -1.66% | 1,555,700 |
| 2026-08-17 | 98.77 | 100.22 | 97.70 | 99.60 | +3.43% | 1,573,900 |
| 2026-08-14 | 95.67 | 97.35 | 95.65 | 96.30 | +1.29% | 1,211,600 |
| 2026-08-13 | 95.19 | 96.02 | 94.34 | 95.07 | -2.91% | 1,717,500 |
| 2026-08-12 | 101.13 | 101.27 | 97.33 | 97.92 | +0.49% | 1,922,000 |
| 2026-08-11 | 96.79 | 98.57 | 95.93 | 97.44 | +0.20% | 2,338,700 |
| 2026-08-10 | 94.98 | 97.79 | 92.66 | 97.25 | +1.07% | 2,087,700 |
| 2026-08-07 | 96.29 | 97.73 | 95.24 | 96.22 | +9.85% | 3,857,900 |
| 2026-08-06 | 86.51 | 88.85 | 86.47 | 87.59 | -1.14% | 2,213,200 |
| 2026-08-05 | 87.23 | 89.77 | 86.89 | 88.60 | +8.71% | 3,717,100 |
| 2026-08-04 | 83.51 | 83.90 | 81.32 | 81.50 | -0.13% | 2,635,300 |
| 2026-08-03 | 79.89 | 83.24 | 79.84 | 81.61 | +2.89% | 3,715,500 |
| 2026-07-31 | 77.95 | 79.56 | 73.40 | 79.32 | -3.66% | 7,345,500 |
| 2026-07-30 | 79.66 | 82.36 | 78.76 | 82.33 | +5.73% | 2,990,100 |
| 2026-07-29 | 78.28 | 80.07 | 76.07 | 77.87 | -1.37% | 2,252,500 |
| 2026-07-28 | 79.09 | 79.82 | 77.78 | 78.95 | -1.90% | 1,638,900 |
| 2026-07-27 | 80.33 | 81.43 | 78.84 | 80.48 | +1.02% | 1,892,600 |
| 2026-07-24 | 79.32 | 80.93 | 78.71 | 79.67 | +1.59% | 1,928,100 |
| 2026-07-23 | 78.01 | 79.45 | 77.50 | 78.42 | -3.39% | 2,283,300 |
| 2026-07-22 | 80.77 | 82.46 | 80.64 | 81.17 | +3.40% | 2,070,700 |
| 2026-07-21 | 76.97 | 78.52 | 75.46 | 78.50 | +4.83% | 2,250,400 |
| 2026-07-20 | 75.95 | 76.66 | 74.79 | 74.88 | -2.45% | 2,117,700 |
| 2026-07-17 | 75.23 | 77.79 | 74.56 | 76.76 | +0.54% | 2,737,600 |
| 2026-07-16 | 77.00 | 77.90 | 75.93 | 76.35 | -3.53% | 1,801,700 |
| 2026-07-15 | 79.83 | 80.51 | 77.43 | 79.14 | -1.49% | 2,092,500 |
| 2026-07-14 | 81.99 | 82.80 | 79.59 | 80.34 | +0.73% | 2,383,600 |
| 2026-07-13 | 79.81 | 80.64 | 78.81 | 79.76 | -2.85% | 2,224,100 |
| 2026-07-10 | 81.07 | 82.52 | 80.41 | 82.10 | +0.23% | 2,180,000 |
| 2026-07-09 | 81.84 | 83.01 | 81.27 | 81.91 | +2.61% | 2,133,400 |
| 2026-07-08 | 79.69 | 80.75 | 77.54 | 79.83 | -2.74% | 2,445,900 |
| 2026-07-07 | 83.10 | 84.20 | 80.99 | 82.08 | -2.34% | 2,066,600 |
| 2026-07-06 | 85.09 | 85.40 | 83.20 | 84.05 | -0.71% | 2,583,700 |
| 2026-07-02 | 83.69 | 85.27 | 83.13 | 84.65 | +4.65% | 3,222,500 |
| 2026-07-01 | 80.62 | 84.11 | 80.49 | 80.89 | +0.00% | 2,206,900 |
| 2026-06-30 | 81.99 | 82.20 | 79.90 | 80.89 | -1.10% | 3,003,200 |
| 2026-06-29 | 81.05 | 81.92 | 78.49 | 81.79 | +0.21% | 4,129,300 |
| 2026-06-26 | 81.64 | 82.58 | 80.72 | 81.62 | +2.87% | 14,246,800 |
| 2026-06-25 | 81.74 | 81.74 | 78.96 | 79.34 | +0.95% | 3,754,300 |
| 2026-06-24 | 78.40 | 80.38 | 77.55 | 78.59 | -6.21% | 5,008,200 |
| 2026-06-23 | 82.25 | 84.57 | 81.99 | 83.79 | -2.83% | 3,741,100 |
| 2026-06-22 | 85.98 | 86.91 | 84.34 | 86.23 | -5.11% | 5,865,200 |
| 2026-06-18 | 92.29 | 93.83 | 88.66 | 90.87 | -0.05% | 8,890,500 |
| 2026-06-17 | 94.40 | 97.19 | 90.75 | 90.92 | -3.20% | 2,997,500 |
| 2026-06-16 | 93.98 | 94.88 | 92.30 | 93.93 | +1.78% | 1,795,800 |
| 2026-06-15 | 93.78 | 94.75 | 91.91 | 92.29 | +6.94% | 3,353,500 |
| 2026-06-12 | 85.03 | 87.11 | 84.37 | 86.30 | +3.75% | 2,423,300 |
| 2026-06-11 | 77.32 | 83.58 | 77.13 | 83.18 | +6.00% | 5,111,200 |
| 2026-06-10 | 79.67 | 81.53 | 77.87 | 78.47 | -7.06% | 4,649,000 |
| 2026-06-09 | 86.19 | 87.19 | 81.47 | 84.43 | -0.05% | 2,979,300 |
| 2026-06-08 | 83.96 | 85.41 | 83.22 | 84.47 | +0.42% | 3,005,800 |
| 2026-06-05 | 88.51 | 88.73 | 83.59 | 84.12 | -8.73% | 3,362,400 |
| 2026-06-04 | 91.93 | 93.30 | 91.07 | 92.17 | +2.58% | 1,651,000 |
| 2026-06-03 | 90.41 | 92.15 | 89.22 | 89.85 | -2.18% | 2,098,800 |
| 2026-06-02 | 92.09 | 92.63 | 89.90 | 91.85 | -0.25% | 2,473,800 |
| 2026-06-01 | 91.78 | 93.11 | 89.21 | 92.08 | -4.92% | 2,649,100 |
| 2026-05-29 | 94.65 | 98.93 | 94.41 | 96.84 | +0.55% | 3,302,500 |
| 2026-05-28 | 93.09 | 98.06 | 92.20 | 96.31 | +1.89% | 1,828,600 |
| 2026-05-27 | 94.47 | 96.41 | 94.43 | 94.52 | -3.05% | 1,991,500 |
| 2026-05-26 | 94.48 | 97.62 | 94.03 | 97.49 | +7.56% | 3,180,000 |
| 2026-05-22 | 91.13 | 91.39 | 88.79 | 90.64 | -1.32% | 1,504,600 |
| 2026-05-21 | 90.51 | 93.47 | 90.33 | 91.85 | -1.02% | 1,671,900 |
| 2026-05-20 | 90.85 | 93.84 | 89.60 | 92.80 | +3.87% | 2,157,300 |
| 2026-05-19 | 91.07 | 91.07 | 87.75 | 89.34 | -4.42% | 2,708,800 |
| 2026-05-18 | 94.83 | 95.89 | 92.74 | 93.47 | +1.33% | 1,946,700 |
| 2026-05-15 | 95.91 | 95.98 | 91.85 | 92.24 | -9.63% | 3,180,300 |
| 2026-05-14 | 102.62 | 102.67 | 100.81 | 102.07 | -0.29% | 1,569,000 |
| 2026-05-13 | 103.02 | 104.20 | 101.36 | 102.37 | -1.88% | 1,813,900 |
| 2026-05-12 | 103.73 | 105.28 | 100.00 | 104.33 | -3.70% | 2,327,700 |
| 2026-05-11 | 108.88 | 111.98 | 107.51 | 108.34 | +1.22% | 2,332,800 |
| 2026-05-08 | 102.62 | 107.41 | 102.62 | 107.03 | +6.78% | 2,751,900 |
| 2026-05-07 | 101.21 | 103.64 | 99.68 | 100.23 | +1.65% | 4,735,000 |
| 2026-05-06 | 97.62 | 99.62 | 97.20 | 98.60 | +8.47% | 2,831,400 |
| 2026-05-05 | 93.34 | 93.63 | 90.76 | 90.90 | +0.23% | 1,856,000 |
| 2026-05-04 | 91.55 | 92.84 | 90.29 | 90.69 | -2.23% | 1,765,200 |
| 2026-05-01 | 93.34 | 94.81 | 92.37 | 92.76 | -1.03% | 1,181,100 |
| 2026-04-30 | 92.68 | 94.38 | 91.82 | 93.73 | +3.60% | 2,685,600 |
| 2026-04-29 | 91.09 | 92.94 | 90.12 | 90.47 | -3.70% | 3,234,200 |
| 2026-04-28 | 94.98 | 95.39 | 92.25 | 93.95 | -4.36% | 3,080,500 |
| 2026-04-27 | 99.00 | 99.00 | 96.77 | 98.23 | -1.08% | 1,644,400 |
| 2026-04-24 | 98.29 | 100.58 | 97.30 | 99.30 | +2.63% | 1,796,900 |
| 2026-04-23 | 96.30 | 98.11 | 94.76 | 96.76 | -2.13% | 2,498,900 |
| 2026-04-22 | 101.40 | 102.45 | 98.64 | 98.87 | -1.57% | 2,650,900 |
| 2026-04-21 | 103.80 | 104.90 | 100.30 | 100.45 | -5.67% | 1,882,000 |
| 2026-04-20 | 106.89 | 107.56 | 105.31 | 106.49 | -2.44% | 1,323,200 |
| 2026-04-17 | 106.98 | 111.08 | 106.52 | 109.15 | +4.72% | 2,296,900 |
| 2026-04-16 | 104.81 | 106.22 | 104.00 | 104.23 | -0.23% | 1,620,400 |
| 2026-04-15 | 108.32 | 109.09 | 104.40 | 104.47 | -4.85% | 1,954,500 |
| 2026-04-14 | 109.91 | 112.26 | 109.08 | 109.80 | +0.62% | 2,350,300 |
| 2026-04-13 | 108.06 | 109.43 | 107.44 | 109.12 | -0.12% | 2,038,000 |
| 2026-04-10 | 108.80 | 110.35 | 107.92 | 109.25 | +0.64% | 2,131,000 |
| 2026-04-09 | 107.78 | 108.87 | 105.96 | 108.55 | +1.05% | 2,229,500 |
| 2026-04-08 | 113.30 | 113.30 | 105.11 | 107.42 | +6.27% | 3,724,200 |
| 2026-04-07 | 101.50 | 101.88 | 98.00 | 101.08 | -0.40% | 2,105,500 |
| 2026-04-06 | 102.00 | 102.96 | 100.67 | 101.49 | +0.27% | 1,260,600 |
| 2026-04-02 | 97.77 | 103.61 | 97.73 | 101.22 | -2.22% | 2,264,800 |
| 2026-04-01 | 102.12 | 105.19 | 100.16 | 103.52 | +6.33% | 3,976,300 |
| 2026-03-31 | 94.49 | 98.29 | 94.31 | 97.36 | +7.51% | 4,334,200 |
| 2026-03-30 | 92.04 | 93.28 | 89.57 | 90.56 | +1.56% | 3,503,100 |
| 2026-03-27 | 85.19 | 89.84 | 85.11 | 89.17 | +4.01% | 3,435,300 |
| 2026-03-26 | 86.68 | 89.61 | 85.54 | 85.73 | -4.27% | 2,440,400 |
| 2026-03-25 | 91.96 | 92.09 | 87.86 | 89.55 | +4.36% | 3,124,800 |
| 2026-03-24 | 83.52 | 86.43 | 82.60 | 85.81 | +0.25% | 2,735,300 |
| 2026-03-23 | 82.19 | 86.33 | 81.97 | 85.60 | +7.01% | 4,960,800 |
| 2026-03-20 | 85.73 | 86.31 | 79.99 | 79.99 | -6.65% | 6,978,600 |
| 2026-03-19 | 82.21 | 86.25 | 81.50 | 85.69 | -7.25% | 6,881,800 |
| 2026-03-18 | 89.66 | 92.63 | 88.52 | 92.39 | -3.96% | 6,368,600 |
| 2026-03-17 | 96.61 | 97.74 | 94.75 | 96.20 | -0.54% | 3,038,300 |
| 2026-03-16 | 95.00 | 97.36 | 94.16 | 96.72 | +1.93% | 2,820,700 |
| 2026-03-13 | 100.88 | 102.43 | 94.18 | 94.89 | -9.37% | 4,104,800 |
| 2026-03-12 | 106.73 | 106.85 | 102.82 | 104.70 | -1.48% | 2,502,000 |
| 2026-03-11 | 104.22 | 106.84 | 102.03 | 106.27 | -1.84% | 2,225,700 |
| 2026-03-10 | 110.98 | 111.34 | 107.59 | 108.26 | -0.59% | 2,864,900 |
| 2026-03-09 | 104.85 | 109.43 | 102.56 | 108.90 | +2.22% | 2,425,100 |
| 2026-03-06 | 104.21 | 107.95 | 102.80 | 106.54 | -1.25% | 2,504,500 |
| 2026-03-05 | 108.64 | 109.80 | 105.22 | 107.89 | -4.64% | 3,594,200 |
| 2026-03-04 | 116.47 | 117.14 | 110.88 | 113.14 | -1.55% | 2,968,000 |
| 2026-03-03 | 115.07 | 116.75 | 110.04 | 114.92 | -10.40% | 4,677,200 |
| 2026-03-02 | 126.87 | 129.14 | 123.13 | 128.26 | +0.38% | 3,115,700 |
| 2026-02-27 | 125.40 | 128.38 | 124.93 | 127.77 | +1.35% | 2,765,200 |
| 2026-02-26 | 122.56 | 126.29 | 120.44 | 126.07 | +1.26% | 2,606,000 |
| 2026-02-25 | 126.59 | 128.54 | 124.34 | 124.50 | -0.16% | 2,228,000 |
| 2026-02-24 | 117.60 | 125.82 | 117.12 | 124.70 | +2.96% | 3,017,800 |
| 2026-02-23 | 115.86 | 121.92 | 115.86 | 121.12 | +6.01% | 3,385,000 |
| 2026-02-20 | 107.27 | 114.86 | 106.74 | 114.25 | +6.15% | 4,937,000 |
| 2026-02-19 | 105.01 | 108.19 | 104.31 | 107.63 | -0.66% | 1,740,300 |
| 2026-02-18 | 106.37 | 110.33 | 105.63 | 108.35 | +2.05% | 1,846,600 |
| 2026-02-17 | 104.75 | 107.07 | 103.18 | 106.17 | -3.32% | 2,314,500 |
| 2026-02-13 | 106.91 | 110.18 | 105.10 | 109.82 | +4.86% | 1,630,300 |
| 2026-02-12 | 111.37 | 113.80 | 104.67 | 104.73 | -6.72% | 2,256,200 |
| 2026-02-11 | 111.33 | 112.30 | 107.75 | 112.27 | +3.37% | 1,599,400 |
| 2026-02-10 | 107.42 | 108.69 | 106.05 | 108.61 | +1.32% | 1,876,400 |
| 2026-02-09 | 103.65 | 107.96 | 103.62 | 107.19 | +3.12% | 2,368,500 |
| 2026-02-06 | 102.56 | 105.76 | 102.13 | 103.95 | +5.44% | 2,733,000 |
| 2026-02-05 | 97.10 | 100.69 | 96.89 | 98.59 | -2.26% | 3,048,600 |
| 2026-02-04 | 105.26 | 105.30 | 96.01 | 100.87 | +0.13% | 4,091,300 |
| 2026-02-03 | 100.14 | 102.00 | 97.58 | 100.74 | +6.21% | 3,534,300 |
| 2026-02-02 | 93.42 | 96.96 | 92.35 | 94.85 | +2.13% | 3,819,700 |
| 2026-01-30 | 95.93 | 98.85 | 91.39 | 92.87 | -13.22% | 6,226,200 |
| 2026-01-29 | 113.49 | 114.95 | 103.05 | 107.02 | -7.52% | 6,505,400 |
| 2026-01-28 | 111.82 | 115.81 | 109.76 | 115.72 | +5.74% | 3,035,900 |
| 2026-01-27 | 107.11 | 109.61 | 103.85 | 109.44 | +1.25% | 3,506,400 |
| 2026-01-26 | 109.56 | 113.47 | 108.05 | 108.09 | +1.72% | 5,074,100 |
| 2026-01-23 | 103.17 | 106.94 | 102.20 | 106.26 | +3.11% | 3,539,100 |
| 2026-01-22 | 98.69 | 104.23 | 98.63 | 103.05 | +1.67% | 3,337,600 |
| 2026-01-21 | 107.47 | 107.60 | 100.48 | 101.36 | -5.13% | 3,983,700 |
| 2026-01-20 | 104.57 | 106.87 | 103.62 | 106.84 | +7.89% | 3,398,900 |
| 2026-01-16 | 97.03 | 99.30 | 95.64 | 99.03 | +0.49% | 2,517,600 |
| 2026-01-15 | 98.25 | 99.99 | 98.14 | 98.55 | -0.96% | 2,012,200 |
| 2026-01-14 | 99.91 | 100.31 | 97.15 | 99.51 | +1.89% | 2,032,100 |
| 2026-01-13 | 98.15 | 99.67 | 96.92 | 97.66 | +1.11% | 1,619,700 |
| 2026-01-12 | 96.10 | 98.54 | 95.76 | 96.59 | +4.70% | 2,160,000 |
| 2026-01-09 | 91.60 | 92.82 | 90.82 | 92.25 | +1.31% | 1,759,100 |
| 2026-01-08 | 90.35 | 91.92 | 89.27 | 91.06 | -1.81% | 1,578,300 |
| 2026-01-07 | 90.62 | 92.82 | 89.54 | 92.74 | -0.98% | 2,076,000 |
| 2026-01-06 | 90.51 | 93.85 | 90.13 | 93.66 | +5.87% | 3,284,900 |
| 2026-01-05 | 88.44 | 90.26 | 88.13 | 88.47 | +3.35% | 3,457,400 |
| 2026-01-02 | 87.12 | 87.12 | 82.94 | 85.60 | +0.38% | 1,901,100 |
| 2025-12-31 | 86.24 | 87.17 | 85.04 | 85.28 | -1.27% | 1,106,300 |
| 2025-12-30 | 87.85 | 87.85 | 86.23 | 86.38 | +1.70% | 1,517,600 |
| 2025-12-29 | 86.25 | 87.18 | 83.79 | 84.94 | -6.92% | 3,035,600 |
| 2025-12-26 | 91.03 | 91.65 | 89.74 | 91.25 | +1.49% | 942,200 |
| 2025-12-24 | 90.03 | 90.31 | 88.21 | 89.91 | +0.35% | 1,146,800 |
| 2025-12-23 | 89.83 | 90.13 | 88.10 | 89.60 | -0.44% | 1,729,400 |
| 2025-12-22 | 89.61 | 91.00 | 88.21 | 90.00 | +4.41% | 2,244,600 |
| 2025-12-19 | 84.96 | 87.98 | 84.86 | 86.20 | +0.61% | 4,496,900 |
| 2025-12-18 | 84.75 | 87.21 | 84.06 | 85.68 | +1.35% | 2,299,900 |
| 2025-12-17 | 85.23 | 85.60 | 83.27 | 84.54 | +0.62% | 1,728,500 |
| 2025-12-16 | 84.45 | 86.38 | 82.72 | 84.02 | -0.34% | 1,824,800 |
| 2025-12-15 | 85.11 | 85.70 | 83.01 | 84.31 | +1.68% | 2,411,300 |
| 2025-12-12 | 86.65 | 86.78 | 82.16 | 82.92 | -3.02% | 3,162,200 |
| 2025-12-11 | 81.77 | 86.43 | 81.65 | 85.50 | +3.85% | 2,380,400 |
| 2025-12-10 | 80.38 | 83.15 | 79.36 | 82.33 | +2.48% | 4,430,400 |
| 2025-12-09 | 78.31 | 80.49 | 78.07 | 80.34 | +1.94% | 2,718,400 |
| 2025-12-08 | 81.31 | 81.47 | 78.78 | 78.81 | -4.41% | 3,994,900 |
| 2025-12-05 | 84.23 | 85.97 | 82.32 | 82.45 | -1.12% | 3,348,900 |
| 2025-12-04 | 81.77 | 83.44 | 81.50 | 83.38 | -0.20% | 2,415,700 |
| 2025-12-03 | 84.51 | 85.61 | 83.44 | 83.55 | -0.37% | 2,230,200 |
| 2025-12-02 | 84.61 | 85.46 | 81.05 | 83.86 | -1.69% | 2,648,700 |
| 2025-12-01 | 86.25 | 86.52 | 84.48 | 85.30 | -0.44% | 2,877,700 |
| 2025-11-28 | 84.30 | 85.72 | 83.51 | 85.68 | -3.63% | 4,580,500 |
| 2025-11-26 | 85.55 | 89.19 | 85.35 | 88.91 | +5.39% | 2,435,100 |
| 2025-11-25 | 83.36 | 84.85 | 82.17 | 84.36 | +0.49% | 2,164,400 |
| 2025-11-24 | 79.87 | 84.05 | 79.87 | 83.95 | +5.19% | 2,910,200 |
| 2025-11-21 | 78.89 | 80.51 | 77.07 | 79.81 | +0.85% | 3,306,800 |
| 2025-11-20 | 83.03 | 84.40 | 78.88 | 79.14 | -3.77% | 2,646,000 |
| 2025-11-19 | 82.21 | 84.14 | 81.57 | 82.24 | +2.67% | 2,219,100 |
| 2025-11-18 | 78.88 | 81.05 | 77.86 | 80.10 | +3.01% | 2,862,100 |
| 2025-11-17 | 78.87 | 80.52 | 77.35 | 77.76 | -2.05% | 2,000,100 |
| 2025-11-14 | 77.70 | 80.47 | 76.50 | 79.39 | -1.62% | 2,500,300 |
| 2025-11-13 | 84.94 | 85.01 | 79.85 | 80.70 | -5.20% | 4,128,500 |
| 2025-11-12 | 80.41 | 85.85 | 80.21 | 85.13 | +7.28% | 4,710,900 |
| 2025-11-11 | 75.68 | 79.39 | 74.73 | 79.35 | +7.09% | 4,358,300 |
| 2025-11-10 | 72.92 | 74.59 | 72.34 | 74.10 | +6.76% | 2,879,100 |
| 2025-11-07 | 68.39 | 69.55 | 67.82 | 69.41 | +2.34% | 2,101,800 |
| 2025-11-06 | 68.22 | 69.64 | 67.71 | 67.82 | +1.16% | 2,662,000 |
| 2025-11-05 | 65.82 | 67.17 | 65.48 | 67.04 | +5.39% | 2,168,700 |
| 2025-11-04 | 64.55 | 64.88 | 63.29 | 63.61 | -5.12% | 3,103,100 |
| 2025-11-03 | 67.81 | 68.07 | 66.62 | 67.04 | -1.41% | 2,486,400 |
| 2025-10-31 | 69.02 | 69.94 | 68.00 | 68.00 | -1.45% | 3,018,100 |
| 2025-10-30 | 67.18 | 69.09 | 66.70 | 69.00 | +2.54% | 2,706,300 |
| 2025-10-29 | 68.72 | 68.72 | 66.46 | 67.29 | +2.03% | 3,533,600 |
| 2025-10-28 | 63.40 | 66.56 | 63.40 | 65.95 | +1.48% | 2,943,500 |
| 2025-10-27 | 65.51 | 66.48 | 62.55 | 64.99 | -5.22% | 4,450,700 |
| 2025-10-24 | 67.66 | 70.02 | 67.51 | 68.57 | -0.06% | 2,062,500 |
| 2025-10-23 | 68.42 | 68.68 | 66.93 | 68.61 | +2.91% | 3,386,400 |
| 2025-10-22 | 63.92 | 66.94 | 63.76 | 66.67 | -0.16% | 6,250,400 |
| 2025-10-21 | 69.31 | 69.51 | 66.60 | 66.78 | -11.30% | 5,769,800 |
| 2025-10-20 | 74.38 | 75.44 | 73.43 | 75.29 | +1.94% | 3,080,000 |
| 2025-10-17 | 76.26 | 76.59 | 72.56 | 73.86 | -5.97% | 3,413,600 |
| 2025-10-16 | 76.89 | 79.94 | 76.35 | 78.55 | +4.43% | 4,773,400 |
| 2025-10-15 | 72.98 | 75.55 | 72.43 | 75.22 | +2.41% | 3,268,400 |
| 2025-10-14 | 72.57 | 75.21 | 72.43 | 73.45 | -1.50% | 2,552,200 |
| 2025-10-13 | 74.66 | 75.39 | 73.73 | 74.57 | +3.67% | 1,861,800 |
| 2025-10-10 | 71.35 | 73.08 | 70.77 | 71.93 | -0.46% | 3,219,700 |
| 2025-10-09 | 77.54 | 77.80 | 70.91 | 72.26 | -6.75% | 4,045,600 |
| 2025-10-08 | 77.39 | 77.71 | 75.62 | 77.49 | +3.97% | 2,469,800 |
| 2025-10-07 | 74.67 | 74.93 | 73.53 | 74.53 | -0.19% | 2,341,500 |
| 2025-10-06 | 74.77 | 75.96 | 74.63 | 74.67 | +1.84% | 2,833,600 |
| 2025-10-03 | 72.62 | 73.82 | 72.11 | 73.32 | +1.19% | 2,321,000 |
| 2025-10-02 | 72.99 | 73.39 | 69.74 | 72.46 | +1.10% | 2,979,400 |
| 2025-10-01 | 71.73 | 73.22 | 71.23 | 71.67 | +1.91% | 2,780,800 |
| 2025-09-30 | 68.90 | 71.41 | 68.77 | 70.33 | +1.50% | 3,008,400 |
| 2025-09-29 | 70.37 | 70.37 | 68.32 | 69.29 | +1.45% | 2,734,100 |
| 2025-09-26 | 66.56 | 68.63 | 66.30 | 68.30 | +3.80% | 3,413,900 |
| 2025-09-25 | 66.65 | 66.85 | 65.25 | 65.80 | -1.20% | 4,808,000 |
| 2025-09-24 | 69.45 | 69.92 | 66.59 | 66.60 | -4.06% | 2,388,400 |
| 2025-09-23 | 69.44 | 69.98 | 68.86 | 69.42 | +0.07% | 3,474,100 |
| 2025-09-22 | 69.25 | 69.60 | 67.64 | 69.37 | +2.29% | 3,326,500 |
| 2025-09-19 | 64.45 | 68.01 | 64.36 | 67.82 | +4.98% | 5,260,400 |
| 2025-09-18 | 64.21 | 65.04 | 63.14 | 64.60 | +0.12% | 2,075,900 |
| 2025-09-17 | 64.96 | 66.17 | 63.86 | 64.52 | -1.65% | 3,424,700 |
| 2025-09-16 | 67.58 | 67.67 | 65.20 | 65.60 | -2.24% | 4,505,800 |
| 2025-09-15 | 66.07 | 67.33 | 65.69 | 67.10 | +1.19% | 2,621,400 |
| 2025-09-12 | 65.60 | 66.45 | 65.28 | 66.31 | +1.16% | 2,510,200 |
| 2025-09-11 | 63.53 | 65.68 | 63.39 | 65.55 | +1.47% | 3,130,700 |
| 2025-09-10 | 62.70 | 65.11 | 62.66 | 64.60 | +4.33% | 3,689,200 |
| 2025-09-09 | 62.81 | 62.94 | 61.31 | 61.92 | -0.43% | 2,874,900 |
| 2025-09-08 | 61.36 | 62.65 | 60.46 | 62.19 | +4.05% | 4,788,000 |
| 2025-09-05 | 59.62 | 60.38 | 58.83 | 59.77 | +3.14% | 3,207,400 |
Die letzten 250 Handelstage, neueste zuerst.
Saisonale Renditen
Historisch bester Monat: Nov (+27.80%). Schwächster Monat: Jun (-8.03%). Basis: 2 Jahre täglicher Daten (2025–2026).
FAQ · aus den aktuellen Kursdaten · Stand 2026-09-02
Schnelle Antworten
Wie lautet der letzte Schlusskurs von AngloGold Ashanti plc (AU)?
107.83 am 2026-09-02, aus der täglichen Kursaufzeichnung des Closelook-Datenlakes.
Wo liegen 52-Wochen-Hoch und -Tief von AU?
129.14 im Hoch und 56.62 im Tief über die zurückliegenden 52 Wochen, Stand 2026-09-02.
Welches ist historisch der stärkste und der schwächste Monat von AngloGold Ashanti plc?
Historisch war der stärkste Kalendermonat von AU der Nov (Durchschnitt +27.80%), der schwächste der Jun (Durchschnitt -8.03%) — Basis: 2 Jahre täglicher Daten (2025–2026).
Wie viele Jahre deckt die Saisonalität ab?
2 Jahre (2025–2026), berechnet aus 418 Tageskerzen im Closelook-Datenlake.