9,725€
-2,26%
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 |
|---|---|---|---|---|---|---|
| 24.07.2026 | 9,40 | 9,40 | 9,40 | 9,40 | -5,53% | - |
| 23.07.2026 | 9,95 | 9,95 | 9,95 | 9,95 | 4,74% | - |
| 22.07.2026 | 9,50 | 9,50 | 9,50 | 9,50 | 5,56% | - |
| 21.07.2026 | 9,00 | 9,00 | 9,00 | 9,00 | -1,10% | - |
| 20.07.2026 | 9,10 | 9,10 | 9,10 | 9,10 | 1,11% | - |
| 17.07.2026 | 9,25 | 9,25 | 9,00 | 9,00 | -4,26% | 70,00 |
| 16.07.2026 | 9,40 | 9,40 | 9,40 | 9,40 | 1,08% | - |
| 15.07.2026 | 9,30 | 9,30 | 9,30 | 9,30 | -0,53% | - |
| 14.07.2026 | 9,35 | 9,35 | 9,35 | 9,35 | 0,54% | - |
| 13.07.2026 | 9,30 | 9,30 | 9,30 | 9,30 | 0,00% | - |
| 10.07.2026 | 9,30 | 9,30 | 9,30 | 9,30 | 2,20% | - |
| 09.07.2026 | 9,10 | 9,10 | 9,10 | 9,10 | -6,67% | - |
| 08.07.2026 | 9,75 | 9,75 | 9,75 | 9,75 | -4,41% | - |
| 07.07.2026 | 10,20 | 10,20 | 10,20 | 10,20 | -0,97% | - |
| 06.07.2026 | 10,30 | 10,30 | 10,30 | 10,30 | 4,04% | - |
| 03.07.2026 | 9,90 | 9,90 | 9,90 | 9,90 | 1,02% | - |
| 02.07.2026 | 9,80 | 9,80 | 9,80 | 9,80 | 3,70% | - |
| 01.07.2026 | 9,45 | 9,45 | 9,45 | 9,45 | 0,00% | - |
| 30.06.2026 | 9,45 | 9,45 | 9,45 | 9,45 | -4,06% | - |
| 29.06.2026 | 9,85 | 9,85 | 9,85 | 9,85 | 3,68% | - |
| 26.06.2026 | 9,50 | 9,50 | 9,50 | 9,50 | 4,40% | - |
| 25.06.2026 | 9,10 | 9,10 | 9,10 | 9,10 | -8,08% | - |
| 24.06.2026 | 9,90 | 9,90 | 9,90 | 9,90 | -1,98% | - |
| 23.06.2026 | 10,10 | 10,10 | 10,10 | 10,10 | 0,00% | - |
| 22.06.2026 | 9,85 | 10,10 | 9,85 | 10,10 | -6,48% | 650,00 |
| 19.06.2026 | 10,80 | 10,80 | 10,80 | 10,80 | 0,00% | - |
| 18.06.2026 | 10,80 | 10,80 | 10,80 | 10,80 | -4,42% | - |
| 17.06.2026 | 11,30 | 11,30 | 11,30 | 11,30 | 1,80% | - |
| 16.06.2026 | 11,10 | 11,10 | 11,10 | 11,10 | 5,71% | - |
| 15.06.2026 | 10,50 | 10,50 | 10,50 | 10,50 | 1,94% | - |
| 12.06.2026 | 10,30 | 10,40 | 9,95 | 10,30 | 0,98% | - |
| 11.06.2026 | 9,45 | 10,20 | 9,40 | 10,20 | 8,51% | - |
| 10.06.2026 | 9,95 | 9,95 | 9,35 | 9,40 | -5,05% | - |
| 09.06.2026 | 9,85 | 10,30 | 9,60 | 9,90 | 1,02% | - |
| 08.06.2026 | 10,20 | 10,20 | 9,80 | 9,80 | -10,91% | - |
| 05.06.2026 | 11,00 | 11,00 | 11,00 | 11,00 | 0,92% | - |
| 04.06.2026 | 10,90 | 10,90 | 10,90 | 10,90 | 0,93% | - |
| 03.06.2026 | 11,20 | 11,20 | 10,80 | 10,80 | -5,26% | - |
| 02.06.2026 | 11,40 | 11,40 | 11,40 | 11,40 | -0,87% | - |
| 01.06.2026 | 11,50 | 11,50 | 11,50 | 11,50 | -1,71% | - |
| 29.05.2026 | 11,70 | 11,70 | 11,70 | 11,70 | 2,63% | - |
| 28.05.2026 | 11,40 | 11,40 | 11,40 | 11,40 | -2,56% | - |
| 27.05.2026 | 11,70 | 11,70 | 11,70 | 11,70 | 0,00% | - |
| 26.05.2026 | 11,70 | 11,70 | 11,70 | 11,70 | 5,41% | - |
| 25.05.2026 | 11,10 | 11,10 | 11,10 | 11,10 | -0,89% | - |
| 22.05.2026 | 11,20 | 11,20 | 11,20 | 11,20 | -1,75% | - |
| 21.05.2026 | 11,40 | 11,40 | 11,40 | 11,40 | 2,70% | - |
| 20.05.2026 | 11,10 | 11,10 | 11,10 | 11,10 | -1,77% | - |
| 19.05.2026 | 11,30 | 11,30 | 11,30 | 11,30 | 0,00% | - |
| 18.05.2026 | 11,30 | 11,30 | 11,30 | 11,30 | -6,61% | - |
| 15.05.2026 | 12,10 | 12,10 | 12,10 | 12,10 | -5,47% | - |
| 14.05.2026 | 12,80 | 12,80 | 12,80 | 12,80 | 0,00% | - |
| 13.05.2026 | 12,30 | 13,30 | 12,30 | 12,80 | 2,40% | 277,00 |
| 12.05.2026 | 12,50 | 12,50 | 12,50 | 12,50 | 1,63% | - |
| 11.05.2026 | 12,30 | 12,30 | 12,30 | 12,30 | -0,81% | - |
| 08.05.2026 | 12,50 | 12,50 | 12,20 | 12,40 | -1,59% | - |
| 07.05.2026 | 12,50 | 12,90 | 12,50 | 12,60 | 0,00% | - |
| 06.05.2026 | 12,40 | 12,70 | 12,20 | 12,60 | 10,53% | - |
| 05.05.2026 | 11,10 | 11,70 | 11,10 | 11,40 | 4,59% | - |
| 04.05.2026 | 11,40 | 11,40 | 10,90 | 10,90 | -3,54% | - |
| 30.04.2026 | 11,00 | 11,30 | 11,00 | 11,30 | 6,60% | - |
| 29.04.2026 | 11,30 | 11,40 | 10,60 | 10,60 | -6,19% | - |
| 28.04.2026 | 11,80 | 11,80 | 11,10 | 11,30 | -4,24% | 12,00 |
| 27.04.2026 | 12,00 | 12,10 | 11,60 | 11,80 | -4,84% | - |
| 24.04.2026 | 11,90 | 12,40 | 11,60 | 12,40 | 4,20% | 4,00 |
| 23.04.2026 | 12,60 | 12,60 | 11,80 | 11,90 | -4,80% | - |
| 22.04.2026 | 12,60 | 12,80 | 12,40 | 12,50 | 0,81% | - |
| 21.04.2026 | 13,00 | 13,00 | 12,40 | 12,40 | -3,88% | - |
| 20.04.2026 | 13,10 | 13,30 | 12,80 | 12,90 | -2,27% | - |
| 17.04.2026 | 12,40 | 13,40 | 12,10 | 13,20 | 6,45% | - |
| 16.04.2026 | 13,10 | 13,20 | 12,30 | 12,40 | -5,34% | - |
| 15.04.2026 | 13,40 | 13,40 | 12,90 | 13,10 | -1,50% | - |
| 14.04.2026 | 13,10 | 13,40 | 13,10 | 13,30 | 2,31% | - |
| 13.04.2026 | 12,80 | 13,00 | 12,40 | 13,00 | 0,78% | - |
| 10.04.2026 | 13,00 | 13,20 | 12,80 | 12,90 | -3,73% | 80,00 |
| 09.04.2026 | 13,20 | 13,40 | 13,00 | 13,40 | 2,29% | - |
| 08.04.2026 | 12,40 | 13,60 | 12,20 | 13,10 | 8,26% | - |
| 07.04.2026 | 12,10 | 12,30 | 11,80 | 12,10 | -0,82% | - |
| 02.04.2026 | 11,90 | 12,40 | 11,30 | 12,20 | 0,83% | - |
| 01.04.2026 | 11,90 | 12,40 | 11,90 | 12,10 | 0,83% | - |
| 31.03.2026 | 11,50 | 12,00 | 11,30 | 12,00 | 8,11% | - |
| 30.03.2026 | 10,80 | 11,40 | 10,70 | 11,10 | 2,78% | - |
| 27.03.2026 | 10,60 | 10,90 | 10,30 | 10,80 | 0,00% | - |
| 26.03.2026 | 11,40 | 11,40 | 10,60 | 10,80 | -5,26% | - |
| 25.03.2026 | 10,90 | 11,40 | 10,90 | 11,40 | 6,54% | - |
| 24.03.2026 | 10,90 | 11,10 | 10,50 | 10,70 | -3,60% | - |
| 23.03.2026 | 10,70 | 11,20 | 9,95 | 11,10 | 5,71% | - |
| 20.03.2026 | 11,40 | 11,80 | 10,50 | 10,50 | -7,89% | 300,00 |
| 19.03.2026 | 10,70 | 11,40 | 10,70 | 11,40 | -8,06% | 2.256,00 |
| 18.03.2026 | 13,00 | 13,00 | 12,00 | 12,40 | -4,62% | - |
| 17.03.2026 | 12,90 | 13,10 | 12,80 | 13,00 | 0,78% | - |
| 16.03.2026 | 12,10 | 13,00 | 12,10 | 12,90 | 7,50% | - |
| 13.03.2026 | 13,10 | 13,10 | 12,00 | 12,00 | -8,40% | 612,00 |
| 12.03.2026 | 13,30 | 13,60 | 13,10 | 13,10 | -1,50% | - |
| 11.03.2026 | 14,10 | 14,10 | 13,20 | 13,30 | -6,34% | - |
| 10.03.2026 | 14,00 | 14,40 | 13,90 | 14,20 | 0,71% | - |
| 09.03.2026 | 13,80 | 14,10 | 12,70 | 14,10 | 2,17% | 2.000,00 |
| 06.03.2026 | 13,40 | 13,90 | 13,10 | 13,80 | 3,76% | - |
| 05.03.2026 | 14,70 | 14,70 | 13,10 | 13,30 | -7,64% | - |
| 04.03.2026 | 14,10 | 15,20 | 13,80 | 14,40 | 2,86% | 1.400,00 |