11,026$
0,71%
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 | 10,99 | 11,22 | 10,96 | 11,03 | 0,72% | - |
| 23.07.2026 | 11,03 | 11,21 | 10,92 | 10,95 | -6,57% | - |
| 22.07.2026 | 11,55 | 11,85 | 11,55 | 11,72 | 3,46% | - |
| 21.07.2026 | 11,06 | 11,42 | 10,91 | 11,33 | 5,24% | - |
| 20.07.2026 | 10,70 | 10,85 | 10,67 | 10,76 | -1,46% | - |
| 17.07.2026 | 10,67 | 10,97 | 10,66 | 10,92 | 0,24% | - |
| 16.07.2026 | 11,09 | 11,09 | 10,85 | 10,89 | -1,45% | - |
| 15.07.2026 | 11,17 | 11,21 | 10,85 | 11,05 | -1,77% | - |
| 14.07.2026 | 11,16 | 11,49 | 11,12 | 11,25 | 3,41% | - |
| 13.07.2026 | 11,11 | 11,11 | 10,83 | 10,88 | -1,25% | - |
| 10.07.2026 | 11,02 | 11,09 | 10,99 | 11,02 | -0,02% | - |
| 09.07.2026 | 11,02 | 11,03 | 10,90 | 11,02 | 1,03% | - |
| 08.07.2026 | 10,68 | 10,93 | 10,53 | 10,91 | -3,88% | - |
| 07.07.2026 | 11,81 | 11,82 | 11,23 | 11,35 | -6,23% | - |
| 06.07.2026 | 11,99 | 12,12 | 11,94 | 12,11 | 3,58% | - |
| 02.07.2026 | 11,97 | 12,08 | 11,60 | 11,69 | 3,75% | - |
| 01.07.2026 | 11,10 | 11,56 | 11,10 | 11,26 | 1,01% | - |
| 30.06.2026 | 11,11 | 11,24 | 11,05 | 11,15 | -0,48% | - |
| 29.06.2026 | 11,30 | 11,30 | 11,06 | 11,21 | -2,77% | - |
| 26.06.2026 | 11,39 | 11,63 | 11,37 | 11,52 | 1,10% | - |
| 25.06.2026 | 11,35 | 11,49 | 11,22 | 11,40 | 5,52% | - |
| 24.06.2026 | 10,87 | 11,07 | 10,67 | 10,80 | -6,51% | - |
| 23.06.2026 | 11,59 | 11,72 | 11,54 | 11,56 | -3,75% | - |
| 22.06.2026 | 12,00 | 12,14 | 11,97 | 12,01 | 2,85% | - |
| 19.06.2026 | 11,66 | 11,67 | 11,39 | 11,67 | -7,82% | - |
| 18.06.2026 | 12,71 | 12,80 | 12,60 | 12,66 | -0,06% | - |
| 17.06.2026 | 13,33 | 13,54 | 12,61 | 12,67 | -5,87% | - |
| 16.06.2026 | 13,39 | 13,56 | 13,37 | 13,46 | 1,12% | - |
| 15.06.2026 | 13,70 | 13,86 | 13,30 | 13,31 | 9,14% | - |
| 12.06.2026 | 12,24 | 12,28 | 12,13 | 12,20 | 1,12% | - |
| 11.06.2026 | 11,35 | 12,06 | 11,34 | 12,06 | 8,51% | - |
| 10.06.2026 | 11,25 | 11,39 | 11,10 | 11,12 | -5,12% | - |
| 09.06.2026 | 11,95 | 12,10 | 11,43 | 11,72 | 1,00% | - |
| 08.06.2026 | 11,69 | 11,74 | 11,60 | 11,60 | 0,06% | - |
| 05.06.2026 | 12,42 | 12,42 | 11,59 | 11,59 | -11,84% | - |
| 04.06.2026 | 13,37 | 13,47 | 13,12 | 13,15 | 0,83% | - |
| 03.06.2026 | 13,14 | 13,22 | 13,01 | 13,04 | -3,74% | - |
| 02.06.2026 | 13,48 | 13,67 | 13,33 | 13,55 | -0,15% | - |
| 01.06.2026 | 13,54 | 13,62 | 13,19 | 13,57 | -1,73% | - |
| 29.05.2026 | 14,14 | 14,14 | 13,70 | 13,81 | -1,60% | - |
| 28.05.2026 | 13,61 | 14,09 | 13,44 | 14,03 | 2,49% | - |
| 27.05.2026 | 13,68 | 13,79 | 13,60 | 13,69 | -2,21% | - |
| 26.05.2026 | 13,93 | 14,06 | 13,87 | 14,00 | 6,98% | - |
| 22.05.2026 | 13,31 | 13,31 | 12,95 | 13,09 | -2,79% | - |
| 21.05.2026 | 13,17 | 13,58 | 13,03 | 13,47 | -1,45% | - |
| 20.05.2026 | 13,24 | 13,77 | 13,07 | 13,66 | 3,99% | - |
| 19.05.2026 | 13,24 | 13,29 | 13,07 | 13,14 | -2,42% | - |
| 18.05.2026 | 13,69 | 13,74 | 13,32 | 13,46 | -0,80% | - |
| 15.05.2026 | 13,74 | 13,77 | 13,47 | 13,57 | -7,92% | - |
| 14.05.2026 | 14,91 | 14,91 | 14,66 | 14,74 | -3,46% | - |
| 13.05.2026 | 15,07 | 15,34 | 15,04 | 15,27 | 2,17% | - |
| 12.05.2026 | 14,62 | 14,94 | 14,61 | 14,94 | -0,52% | - |
| 11.05.2026 | 15,06 | 15,21 | 14,95 | 15,02 | 1,58% | - |
| 08.05.2026 | 14,82 | 15,02 | 14,79 | 14,79 | -1,90% | - |
| 07.05.2026 | 15,39 | 15,65 | 15,03 | 15,08 | 0,20% | - |
| 06.05.2026 | 14,81 | 15,22 | 14,81 | 15,05 | 10,44% | - |
| 05.05.2026 | 13,92 | 13,95 | 13,60 | 13,62 | 3,27% | - |
| 04.05.2026 | 13,50 | 13,63 | 13,14 | 13,19 | -2,55% | - |
| 30.04.2026 | 13,48 | 13,54 | 13,28 | 13,54 | 6,92% | - |
| 29.04.2026 | 12,88 | 12,91 | 12,60 | 12,66 | -6,03% | - |
| 28.04.2026 | 13,54 | 13,77 | 13,41 | 13,47 | -4,32% | - |
| 27.04.2026 | 14,28 | 14,28 | 13,94 | 14,08 | -0,74% | - |
| 24.04.2026 | 14,06 | 14,27 | 13,92 | 14,19 | -0,02% | - |
| 23.04.2026 | 14,49 | 14,58 | 14,05 | 14,19 | -5,11% | - |
| 22.04.2026 | 14,99 | 15,07 | 14,88 | 14,96 | 1,21% | - |
| 21.04.2026 | 15,28 | 15,38 | 14,78 | 14,78 | -4,70% | - |
| 20.04.2026 | 15,68 | 15,70 | 15,48 | 15,51 | -1,80% | - |
| 17.04.2026 | 15,62 | 15,81 | 15,62 | 15,79 | 5,70% | - |
| 16.04.2026 | 15,42 | 15,42 | 14,67 | 14,94 | -4,77% | - |
| 15.04.2026 | 15,69 | 15,75 | 15,63 | 15,69 | -0,71% | - |
| 14.04.2026 | 15,75 | 15,87 | 15,73 | 15,80 | 1,43% | - |
| 13.04.2026 | 15,06 | 15,58 | 15,06 | 15,58 | 0,65% | - |
| 10.04.2026 | 15,44 | 15,73 | 15,44 | 15,48 | -3,05% | - |
| 09.04.2026 | 15,67 | 16,02 | 15,59 | 15,96 | 2,18% | - |
| 08.04.2026 | 15,87 | 15,99 | 15,44 | 15,62 | 8,81% | - |
| 07.04.2026 | 13,99 | 14,36 | 13,86 | 14,36 | -0,03% | - |
| 02.04.2026 | 13,60 | 14,63 | 13,60 | 14,36 | 0,66% | - |
| 01.04.2026 | 14,25 | 14,44 | 14,15 | 14,27 | 0,58% | - |
| 31.03.2026 | 13,49 | 14,20 | 13,49 | 14,18 | 8,01% | - |
| 30.03.2026 | 13,24 | 13,37 | 13,06 | 13,13 | 2,94% | - |
| 27.03.2026 | 12,21 | 12,86 | 12,20 | 12,76 | 0,28% | - |
| 26.03.2026 | 12,97 | 13,19 | 12,70 | 12,72 | -5,50% | - |
| 25.03.2026 | 13,06 | 13,56 | 13,06 | 13,46 | 4,71% | - |
| 24.03.2026 | 12,69 | 12,98 | 12,63 | 12,86 | -1,37% | - |
| 23.03.2026 | 12,77 | 13,34 | 12,77 | 13,03 | 4,40% | - |
| 20.03.2026 | 13,15 | 13,15 | 12,48 | 12,48 | -7,64% | - |
| 19.03.2026 | 12,45 | 13,58 | 12,45 | 13,52 | -7,43% | - |
| 18.03.2026 | 14,19 | 14,62 | 14,12 | 14,60 | -4,28% | - |
| 17.03.2026 | 15,42 | 15,48 | 15,10 | 15,25 | 0,72% | - |
| 16.03.2026 | 14,86 | 15,29 | 14,77 | 15,14 | 6,71% | - |
| 13.03.2026 | 14,89 | 14,89 | 14,10 | 14,19 | -7,22% | - |
| 12.03.2026 | 15,60 | 15,60 | 15,30 | 15,30 | -2,89% | - |
| 11.03.2026 | 15,97 | 16,11 | 15,66 | 15,75 | -5,43% | - |
| 10.03.2026 | 16,87 | 17,08 | 16,54 | 16,66 | -0,06% | - |
| 09.03.2026 | 15,88 | 16,69 | 15,83 | 16,67 | 1,86% | - |
| 06.03.2026 | 15,79 | 16,41 | 15,70 | 16,36 | 4,01% | - |
| 05.03.2026 | 16,01 | 16,01 | 15,50 | 15,73 | -8,83% | - |
| 04.03.2026 | 17,20 | 17,33 | 16,96 | 17,26 | 4,21% | - |
| 03.03.2026 | 15,91 | 16,64 | 15,60 | 16,56 | -13,34% | - |
| 02.03.2026 | 18,54 | 19,29 | 18,42 | 19,11 | -1,07% | - |