9,700€
-3,00%
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 | 10,23 | 10,23 | 9,43 | 9,68 | -3,25% | - |
| 23.07.2026 | 10,25 | 10,35 | 9,90 | 10,00 | -0,74% | - |
| 22.07.2026 | 9,93 | 10,10 | 9,85 | 10,08 | 3,07% | - |
| 21.07.2026 | 9,43 | 9,88 | 9,35 | 9,78 | 3,99% | - |
| 20.07.2026 | 9,53 | 9,70 | 9,33 | 9,40 | 0,27% | - |
| 17.07.2026 | 9,53 | 9,65 | 9,30 | 9,38 | -2,60% | - |
| 16.07.2026 | 9,68 | 9,98 | 9,53 | 9,63 | 0,52% | - |
| 15.07.2026 | 9,83 | 9,85 | 9,48 | 9,58 | 0,00% | - |
| 14.07.2026 | 9,58 | 9,78 | 9,58 | 9,58 | 0,26% | - |
| 13.07.2026 | 9,63 | 9,88 | 9,48 | 9,55 | -1,29% | - |
| 10.07.2026 | 9,63 | 9,88 | 9,60 | 9,68 | -0,26% | - |
| 09.07.2026 | 9,58 | 9,78 | 9,45 | 9,70 | 2,92% | - |
| 08.07.2026 | 9,93 | 10,03 | 9,10 | 9,43 | -8,94% | - |
| 07.07.2026 | 10,55 | 10,65 | 10,15 | 10,35 | -2,82% | - |
| 06.07.2026 | 10,70 | 10,85 | 10,45 | 10,65 | 0,00% | - |
| 03.07.2026 | 10,23 | 10,85 | 10,20 | 10,65 | 2,90% | - |
| 02.07.2026 | 9,75 | 10,40 | 9,75 | 10,35 | 5,88% | - |
| 01.07.2026 | 9,75 | 9,80 | 9,43 | 9,78 | 0,00% | - |
| 30.06.2026 | 9,75 | 9,98 | 9,45 | 9,78 | -2,25% | - |
| 29.06.2026 | 10,00 | 10,25 | 10,00 | 10,00 | -0,50% | - |
| 26.06.2026 | 10,03 | 10,28 | 9,83 | 10,05 | 0,75% | - |
| 25.06.2026 | 9,50 | 10,05 | 9,30 | 9,98 | 3,37% | - |
| 24.06.2026 | 10,18 | 10,28 | 9,53 | 9,65 | -6,08% | - |
| 23.06.2026 | 10,45 | 10,55 | 9,88 | 10,28 | 1,23% | - |
| 22.06.2026 | 10,18 | 10,35 | 10,15 | 10,15 | 2,27% | - |
| 19.06.2026 | 11,05 | 11,15 | 9,90 | 9,93 | -7,67% | - |
| 18.06.2026 | 10,95 | 11,35 | 10,75 | 10,75 | -6,93% | - |
| 17.06.2026 | 11,60 | 11,70 | 11,40 | 11,55 | 0,87% | - |
| 16.06.2026 | 11,45 | 11,45 | 11,40 | 11,45 | -0,43% | - |
| 15.06.2026 | 10,50 | 11,55 | 10,50 | 11,50 | 7,48% | - |
| 12.06.2026 | 10,40 | 10,70 | 10,08 | 10,70 | 9,46% | - |
| 11.06.2026 | 9,63 | 9,90 | 9,55 | 9,78 | 1,03% | - |
| 10.06.2026 | 10,00 | 10,18 | 9,68 | 9,68 | -7,42% | - |
| 09.06.2026 | 10,00 | 10,65 | 9,95 | 10,45 | 3,47% | - |
| 08.06.2026 | 10,08 | 10,20 | 9,88 | 10,10 | -6,05% | - |
| 05.06.2026 | 11,30 | 11,40 | 10,75 | 10,75 | -5,70% | - |
| 04.06.2026 | 11,20 | 11,50 | 11,05 | 11,40 | -0,87% | - |
| 03.06.2026 | 11,65 | 11,75 | 11,40 | 11,50 | -1,29% | - |
| 02.06.2026 | 11,60 | 11,95 | 11,55 | 11,65 | 0,87% | - |
| 01.06.2026 | 11,85 | 12,05 | 11,35 | 11,55 | -4,15% | - |
| 29.05.2026 | 12,00 | 12,05 | 12,00 | 12,05 | 3,43% | - |
| 28.05.2026 | 11,75 | 11,75 | 11,45 | 11,65 | -2,51% | - |
| 27.05.2026 | 12,05 | 12,15 | 11,75 | 11,95 | 1,70% | - |
| 26.05.2026 | 12,20 | 12,20 | 11,50 | 11,75 | -3,69% | - |
| 25.05.2026 | 11,25 | 12,20 | 11,20 | 12,20 | 7,02% | - |
| 22.05.2026 | 11,55 | 11,65 | 11,25 | 11,40 | 1,33% | - |
| 21.05.2026 | 11,65 | 11,75 | 11,20 | 11,25 | -1,75% | - |
| 20.05.2026 | 11,35 | 11,60 | 11,30 | 11,45 | -0,87% | - |
| 19.05.2026 | 11,55 | 11,55 | 11,50 | 11,55 | 0,00% | - |
| 18.05.2026 | 11,60 | 11,65 | 11,25 | 11,55 | -2,94% | - |
| 15.05.2026 | 12,65 | 12,65 | 11,70 | 11,90 | -8,81% | - |
| 14.05.2026 | 13,10 | 13,25 | 12,95 | 13,05 | 2,35% | - |
| 13.05.2026 | 12,50 | 13,15 | 12,40 | 12,75 | 2,00% | - |
| 12.05.2026 | 12,75 | 12,90 | 12,10 | 12,50 | 0,81% | - |
| 11.05.2026 | 12,65 | 12,65 | 12,25 | 12,40 | -1,59% | - |
| 08.05.2026 | 12,75 | 12,90 | 12,40 | 12,60 | -1,95% | - |
| 07.05.2026 | 12,85 | 12,85 | 12,80 | 12,85 | 1,18% | - |
| 06.05.2026 | 11,65 | 12,75 | 11,60 | 12,70 | 7,17% | - |
| 05.05.2026 | 11,20 | 12,00 | 11,15 | 11,85 | 2,16% | - |
| 04.05.2026 | 11,50 | 11,75 | 11,35 | 11,60 | 0,00% | - |
| 30.04.2026 | 10,85 | 11,70 | 10,80 | 11,60 | 3,57% | - |
| 29.04.2026 | 11,45 | 11,65 | 11,10 | 11,20 | -5,08% | - |
| 28.04.2026 | 12,15 | 12,15 | 11,75 | 11,80 | -3,28% | - |
| 27.04.2026 | 12,15 | 12,20 | 12,10 | 12,20 | 0,83% | - |
| 24.04.2026 | 12,10 | 12,30 | 11,85 | 12,10 | -2,02% | - |
| 23.04.2026 | 12,70 | 12,85 | 12,15 | 12,35 | -3,14% | - |
| 22.04.2026 | 12,50 | 13,20 | 12,50 | 12,75 | -3,04% | - |
| 21.04.2026 | 13,20 | 13,25 | 12,90 | 13,15 | -0,38% | - |
| 20.04.2026 | 13,45 | 13,55 | 13,00 | 13,20 | -1,86% | - |
| 17.04.2026 | 12,60 | 13,65 | 12,25 | 13,45 | 3,46% | - |
| 16.04.2026 | 13,30 | 13,55 | 12,85 | 13,00 | -3,70% | - |
| 15.04.2026 | 13,50 | 13,65 | 13,20 | 13,50 | 0,37% | - |
| 14.04.2026 | 13,20 | 13,55 | 13,20 | 13,45 | 5,08% | 50,00 |
| 13.04.2026 | 13,05 | 13,20 | 12,60 | 12,80 | -4,83% | - |
| 10.04.2026 | 13,55 | 13,55 | 13,05 | 13,45 | 0,00% | - |
| 09.04.2026 | 13,35 | 13,55 | 13,10 | 13,45 | 8,03% | - |
| 08.04.2026 | 12,35 | 12,45 | 12,25 | 12,45 | 2,05% | - |
| 07.04.2026 | 12,40 | 12,60 | 12,00 | 12,20 | 3,39% | 950,00 |
| 02.04.2026 | 12,30 | 12,30 | 11,40 | 11,80 | -4,45% | - |
| 01.04.2026 | 12,20 | 12,65 | 12,05 | 12,35 | 4,22% | - |
| 31.03.2026 | 11,45 | 11,95 | 11,40 | 11,85 | 2,60% | - |
| 30.03.2026 | 11,10 | 11,65 | 10,95 | 11,55 | 6,94% | - |
| 27.03.2026 | 10,95 | 11,00 | 10,60 | 10,80 | -2,70% | - |
| 26.03.2026 | 11,70 | 11,70 | 10,80 | 11,10 | -4,31% | - |
| 25.03.2026 | 11,00 | 11,60 | 10,95 | 11,60 | 4,98% | - |
| 24.03.2026 | 11,30 | 11,50 | 10,85 | 11,05 | 0,00% | - |
| 23.03.2026 | 10,80 | 11,45 | 9,65 | 11,05 | -4,33% | - |
| 20.03.2026 | 11,55 | 12,15 | 11,25 | 11,55 | -0,86% | - |
| 19.03.2026 | 12,70 | 12,70 | 10,65 | 11,65 | -7,91% | - |
| 18.03.2026 | 13,25 | 13,35 | 12,20 | 12,65 | -5,24% | - |
| 17.03.2026 | 13,20 | 13,50 | 12,95 | 13,35 | 1,52% | - |
| 16.03.2026 | 12,30 | 13,25 | 12,25 | 13,15 | 1,15% | 2.264,00 |
| 13.03.2026 | 13,60 | 13,60 | 12,85 | 13,00 | -5,45% | - |
| 12.03.2026 | 13,60 | 13,95 | 13,35 | 13,75 | -0,72% | - |
| 11.03.2026 | 14,35 | 14,50 | 13,75 | 13,85 | -3,48% | - |
| 10.03.2026 | 14,35 | 14,65 | 14,15 | 14,35 | 6,30% | - |
| 09.03.2026 | 14,05 | 14,20 | 13,15 | 13,50 | -0,74% | 25,00 |
| 06.03.2026 | 13,55 | 14,20 | 13,50 | 13,60 | -3,20% | - |
| 05.03.2026 | 14,85 | 15,00 | 13,95 | 14,05 | -4,75% | - |
| 04.03.2026 | 14,15 | 15,25 | 14,05 | 14,75 | 5,36% | 700,00 |