9,750€
1,04%
Echtzeit-Aktienkurs ANGLO AMER.PL. SP.ADR 1/6
Bid:
Ask:
Aktienkurse zur ANGLO AMER.PL. SP.ADR 1/6 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 11,55 | 12,10 | 11,45 | 11,65 | 3,10% | - |
| 04.05.2026 | 11,75 | 11,75 | 11,15 | 11,30 | -2,16% | 78,00 |
| 30.04.2026 | 10,70 | 11,70 | 10,70 | 11,55 | 5,48% | - |
| 29.04.2026 | 11,80 | 11,80 | 10,75 | 10,95 | -5,19% | 88,00 |
| 28.04.2026 | 11,80 | 12,00 | 11,30 | 11,55 | -4,15% | 2.325,00 |
| 27.04.2026 | 12,15 | 12,25 | 11,85 | 12,05 | -0,82% | 7.030,00 |
| 24.04.2026 | 12,00 | 12,45 | 11,85 | 12,15 | 0,00% | 14.000,00 |
| 23.04.2026 | 12,60 | 12,80 | 11,95 | 12,15 | -5,45% | 2.704,00 |
| 22.04.2026 | 12,70 | 13,20 | 12,60 | 12,85 | 1,98% | - |
| 21.04.2026 | 13,00 | 13,20 | 12,50 | 12,60 | -4,18% | 1.450,00 |
| 20.04.2026 | 13,55 | 13,55 | 13,05 | 13,15 | -2,95% | - |
| 17.04.2026 | 12,40 | 13,70 | 12,30 | 13,55 | 7,11% | - |
| 16.04.2026 | 13,10 | 13,60 | 12,40 | 12,65 | -5,24% | - |
| 15.04.2026 | 13,55 | 13,65 | 13,20 | 13,35 | -1,48% | - |
| 14.04.2026 | 13,10 | 13,70 | 13,10 | 13,55 | 1,50% | 17,00 |
| 13.04.2026 | 13,15 | 13,35 | 12,65 | 13,35 | 1,52% | 601,00 |
| 10.04.2026 | 13,35 | 13,55 | 13,00 | 13,15 | -3,66% | 8.132,00 |
| 09.04.2026 | 13,25 | 13,70 | 13,20 | 13,65 | 1,49% | 6.500,00 |
| 08.04.2026 | 12,45 | 13,90 | 12,45 | 13,45 | 8,03% | 677,00 |
| 07.04.2026 | 12,60 | 12,60 | 11,95 | 12,45 | 0,00% | 185,00 |
| 02.04.2026 | 12,15 | 12,70 | 11,45 | 12,45 | 0,81% | 2.396,00 |
| 01.04.2026 | 12,25 | 12,75 | 12,15 | 12,35 | 0,82% | 2.562,00 |
| 31.03.2026 | 11,85 | 12,35 | 11,50 | 12,25 | 6,06% | 5.704,00 |
| 30.03.2026 | 10,80 | 11,75 | 10,80 | 11,55 | 4,52% | 1.200,00 |
| 27.03.2026 | 10,85 | 11,15 | 10,55 | 11,05 | 0,00% | 504,00 |
| 26.03.2026 | 11,35 | 11,65 | 10,85 | 11,05 | -5,15% | - |
| 25.03.2026 | 11,15 | 11,75 | 11,15 | 11,65 | 6,39% | 2.520,00 |
| 24.03.2026 | 11,20 | 11,55 | 10,80 | 10,95 | -1,79% | 7.012,00 |
| 23.03.2026 | 10,23 | 11,60 | 9,95 | 11,15 | 3,72% | 238,00 |
| 20.03.2026 | 11,45 | 12,15 | 10,70 | 10,75 | -7,73% | 861,00 |
| 19.03.2026 | 12,15 | 12,45 | 10,60 | 11,65 | -7,91% | 2.139,00 |
| 18.03.2026 | 13,35 | 13,45 | 12,15 | 12,65 | -5,24% | 3.000,00 |
| 17.03.2026 | 13,15 | 13,50 | 12,95 | 13,35 | 1,52% | - |
| 16.03.2026 | 12,90 | 13,30 | 12,55 | 13,15 | 5,62% | 3.800,00 |
| 13.03.2026 | 13,20 | 13,40 | 12,25 | 12,45 | -6,74% | 6.012,00 |
| 12.03.2026 | 13,80 | 14,00 | 13,25 | 13,35 | -1,48% | - |
| 11.03.2026 | 14,60 | 14,60 | 13,45 | 13,55 | -6,23% | 73.064,00 |
| 10.03.2026 | 14,35 | 14,70 | 14,05 | 14,45 | 0,00% | 520,00 |
| 09.03.2026 | 14,10 | 14,45 | 13,05 | 14,45 | 1,40% | 7.364,00 |
| 06.03.2026 | 13,65 | 14,30 | 13,35 | 14,25 | 2,89% | 657,00 |
| 05.03.2026 | 14,95 | 15,05 | 13,35 | 13,85 | -5,46% | 9.010,00 |
| 04.03.2026 | 14,25 | 15,10 | 14,05 | 14,65 | 2,81% | 1.549,00 |
| 03.03.2026 | 15,90 | 16,00 | 13,60 | 14,25 | -11,76% | 2.489,00 |
| 02.03.2026 | 16,25 | 17,00 | 15,65 | 16,15 | -1,82% | 842,00 |
| 27.02.2026 | 16,50 | 16,55 | 15,90 | 16,45 | 2,49% | 5.369,00 |
| 26.02.2026 | 16,35 | 16,35 | 15,60 | 16,05 | 1,90% | 7.380,00 |
| 25.02.2026 | 14,65 | 16,05 | 14,60 | 15,75 | 11,31% | 4.323,00 |
| 24.02.2026 | 13,70 | 14,40 | 13,65 | 14,15 | 2,91% | 1.172,00 |
| 23.02.2026 | 13,70 | 13,95 | 13,45 | 13,75 | 2,23% | 42,00 |
| 20.02.2026 | 13,00 | 13,60 | 12,85 | 13,45 | 4,67% | 3.936,00 |
| 19.02.2026 | 13,15 | 13,25 | 12,50 | 12,85 | -1,53% | 105,00 |
| 18.02.2026 | 12,80 | 13,30 | 12,55 | 13,05 | 3,98% | 390,00 |
| 17.02.2026 | 12,95 | 13,00 | 12,35 | 12,55 | -3,09% | - |
| 16.02.2026 | 13,00 | 13,40 | 12,75 | 12,95 | -0,38% | - |
| 13.02.2026 | 12,65 | 13,25 | 12,55 | 13,00 | 0,00% | 315,00 |
| 12.02.2026 | 12,95 | 13,40 | 12,35 | 13,00 | -1,14% | 90,00 |
| 11.02.2026 | 12,95 | 13,25 | 12,65 | 13,15 | 3,14% | 235,00 |
| 10.02.2026 | 12,70 | 12,90 | 12,50 | 12,75 | -0,78% | - |
| 09.02.2026 | 12,80 | 12,90 | 12,15 | 12,85 | 3,21% | 1.404,00 |
| 06.02.2026 | 12,10 | 12,65 | 11,85 | 12,45 | 7,33% | 5.300,00 |
| 05.02.2026 | 12,50 | 12,85 | 11,50 | 11,60 | -7,57% | 4.191,00 |
| 04.02.2026 | 13,45 | 13,65 | 12,30 | 12,55 | -4,56% | 2.700,00 |
| 03.02.2026 | 13,00 | 13,20 | 12,55 | 13,15 | 5,62% | 906,00 |
| 02.02.2026 | 11,90 | 12,65 | 11,05 | 12,45 | 0,00% | 9.806,00 |
| 30.01.2026 | 14,95 | 15,05 | 12,15 | 12,45 | -15,59% | 6.139,00 |
| 29.01.2026 | 15,45 | 15,90 | 14,50 | 14,75 | -3,91% | 4.770,00 |
| 28.01.2026 | 15,45 | 15,55 | 14,95 | 15,35 | 0,66% | 4.359,00 |
| 27.01.2026 | 14,75 | 15,50 | 14,75 | 15,25 | 1,33% | 4.088,00 |
| 26.01.2026 | 15,05 | 16,20 | 14,85 | 15,05 | 2,03% | 11.395,00 |
| 23.01.2026 | 14,65 | 15,00 | 14,55 | 14,75 | 2,08% | 2.646,00 |
| 22.01.2026 | 13,65 | 14,65 | 13,60 | 14,45 | 5,09% | 4.795,00 |
| 21.01.2026 | 13,50 | 13,85 | 13,45 | 13,75 | 1,48% | 1.270,00 |
| 20.01.2026 | 13,55 | 13,65 | 13,15 | 13,55 | 1,12% | 15.200,00 |
| 19.01.2026 | 13,10 | 13,50 | 13,00 | 13,40 | 2,68% | 15,00 |
| 16.01.2026 | 14,15 | 14,15 | 12,90 | 13,05 | -6,79% | 2.639,00 |
| 15.01.2026 | 14,05 | 14,20 | 13,25 | 14,00 | -0,36% | 724,00 |
| 14.01.2026 | 13,55 | 14,05 | 13,55 | 14,05 | 4,46% | 2.545,00 |
| 13.01.2026 | 13,60 | 13,65 | 13,20 | 13,45 | 1,51% | 672,00 |
| 12.01.2026 | 12,55 | 13,45 | 12,55 | 13,25 | 7,29% | 1.348,00 |
| 09.01.2026 | 12,20 | 12,70 | 12,20 | 12,35 | 0,82% | 470,00 |
| 08.01.2026 | 13,15 | 13,15 | 11,95 | 12,25 | -7,55% | 7.133,00 |
| 07.01.2026 | 13,45 | 13,50 | 12,85 | 13,25 | -2,93% | 8.918,00 |
| 06.01.2026 | 12,65 | 13,65 | 12,65 | 13,65 | 7,06% | 9.622,00 |
| 05.01.2026 | 12,70 | 12,80 | 12,55 | 12,75 | 4,08% | 2.031,00 |
| 02.01.2026 | 12,15 | 12,55 | 12,00 | 12,25 | 0,41% | 11.340,00 |
| 30.12.2025 | 11,70 | 12,20 | 11,70 | 12,20 | 2,95% | 4.250,00 |
| 29.12.2025 | 13,15 | 13,15 | 11,70 | 11,85 | -6,32% | 3.224,00 |
| 23.12.2025 | 12,15 | 12,65 | 12,15 | 12,65 | 1,61% | 3.820,00 |
| 22.12.2025 | 11,85 | 12,45 | 11,80 | 12,45 | 4,18% | 3.520,00 |
| 19.12.2025 | 11,50 | 11,95 | 11,50 | 11,95 | 1,70% | - |
| 18.12.2025 | 11,55 | 11,90 | 11,50 | 11,75 | 1,29% | 286,00 |
| 17.12.2025 | 11,20 | 11,65 | 11,20 | 11,60 | 4,98% | 747,00 |
| 16.12.2025 | 10,90 | 11,20 | 10,90 | 11,05 | -0,90% | 1.500,00 |
| 15.12.2025 | 11,20 | 11,40 | 11,00 | 11,15 | 2,76% | 35,00 |
| 12.12.2025 | 11,05 | 11,40 | 10,70 | 10,85 | -1,81% | 260,00 |
| 11.12.2025 | 10,55 | 11,05 | 10,45 | 11,05 | 4,74% | 6.000,00 |
| 10.12.2025 | 10,10 | 10,60 | 10,10 | 10,55 | 1,93% | - |
| 09.12.2025 | 10,18 | 10,45 | 10,08 | 10,35 | 0,00% | 2.200,00 |
| 08.12.2025 | 10,35 | 10,40 | 10,20 | 10,35 | -0,96% | 5.400,00 |
| 05.12.2025 | 9,95 | 10,50 | 9,95 | 10,45 | 2,70% | - |