1,497€
-0,07%
Echtzeit-Aktienkurs Anglo Pacific Group PLC
Bid:
Ask:
Aktienkurse zur Anglo Pacific Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 1,48 | 1,52 | 1,47 | 1,51 | 0,60% | - |
| 08.07.2026 | 1,54 | 1,54 | 1,46 | 1,50 | -1,83% | - |
| 07.07.2026 | 1,55 | 1,56 | 1,53 | 1,53 | -3,23% | - |
| 06.07.2026 | 1,60 | 1,61 | 1,58 | 1,58 | -1,68% | - |
| 03.07.2026 | 1,58 | 1,63 | 1,58 | 1,60 | 1,63% | - |
| 02.07.2026 | 1,63 | 1,63 | 1,56 | 1,58 | -1,51% | - |
| 01.07.2026 | 1,60 | 1,60 | 1,60 | 1,60 | -0,09% | - |
| 30.06.2026 | 1,62 | 1,64 | 1,60 | 1,60 | -1,60% | - |
| 29.06.2026 | 1,63 | 1,63 | 1,62 | 1,63 | 2,26% | - |
| 26.06.2026 | 1,62 | 1,62 | 1,59 | 1,59 | 0,69% | - |
| 25.06.2026 | 1,60 | 1,61 | 1,58 | 1,58 | -2,64% | - |
| 24.06.2026 | 1,61 | 1,63 | 1,61 | 1,63 | -1,69% | - |
| 23.06.2026 | 1,65 | 1,66 | 1,65 | 1,65 | 1,24% | - |
| 22.06.2026 | 1,63 | 1,64 | 1,63 | 1,63 | 0,23% | - |
| 19.06.2026 | 1,65 | 1,70 | 1,63 | 1,63 | -0,61% | - |
| 18.06.2026 | 1,62 | 1,68 | 1,60 | 1,64 | 2,18% | - |
| 17.06.2026 | 1,62 | 1,63 | 1,60 | 1,61 | -0,90% | - |
| 16.06.2026 | 1,62 | 1,62 | 1,62 | 1,62 | -0,01% | - |
| 15.06.2026 | 1,63 | 1,63 | 1,61 | 1,62 | 1,59% | - |
| 12.06.2026 | 1,59 | 1,63 | 1,58 | 1,59 | 3,13% | - |
| 11.06.2026 | 1,56 | 1,58 | 1,53 | 1,55 | -1,59% | - |
| 10.06.2026 | 1,53 | 1,58 | 1,52 | 1,57 | -1,26% | - |
| 09.06.2026 | 1,58 | 1,60 | 1,57 | 1,59 | 0,06% | - |
| 08.06.2026 | 1,58 | 1,60 | 1,56 | 1,59 | -2,57% | - |
| 05.06.2026 | 1,65 | 1,66 | 1,60 | 1,63 | -1,75% | - |
| 04.06.2026 | 1,69 | 1,70 | 1,65 | 1,66 | -1,01% | - |
| 03.06.2026 | 1,68 | 1,70 | 1,67 | 1,68 | 0,42% | - |
| 02.06.2026 | 1,64 | 1,67 | 1,63 | 1,67 | -0,89% | - |
| 01.06.2026 | 1,66 | 1,69 | 1,64 | 1,69 | 1,66% | - |
| 29.05.2026 | 1,67 | 1,70 | 1,64 | 1,66 | 3,75% | - |
| 28.05.2026 | 1,59 | 1,60 | 1,59 | 1,60 | -0,40% | - |
| 27.05.2026 | 1,61 | 1,61 | 1,60 | 1,61 | -3,08% | - |
| 26.05.2026 | 1,65 | 1,66 | 1,65 | 1,66 | -0,19% | - |
| 25.05.2026 | 1,65 | 1,66 | 1,64 | 1,66 | -0,05% | - |
| 22.05.2026 | 1,67 | 1,67 | 1,65 | 1,66 | 3,09% | - |
| 21.05.2026 | 1,62 | 1,62 | 1,61 | 1,61 | 0,83% | - |
| 20.05.2026 | 1,60 | 1,61 | 1,59 | 1,60 | -3,04% | - |
| 19.05.2026 | 1,64 | 1,65 | 1,62 | 1,65 | -0,07% | - |
| 18.05.2026 | 1,64 | 1,68 | 1,63 | 1,65 | 0,12% | - |
| 15.05.2026 | 1,70 | 1,70 | 1,65 | 1,65 | -3,27% | - |
| 14.05.2026 | 1,74 | 1,76 | 1,69 | 1,70 | -1,30% | - |
| 13.05.2026 | 1,72 | 1,76 | 1,70 | 1,72 | -1,82% | - |
| 12.05.2026 | 1,76 | 1,76 | 1,74 | 1,76 | -0,93% | - |
| 11.05.2026 | 1,74 | 1,80 | 1,74 | 1,77 | 1,11% | - |
| 08.05.2026 | 1,74 | 1,77 | 1,72 | 1,75 | -0,57% | - |
| 07.05.2026 | 1,70 | 1,76 | 1,70 | 1,76 | 6,01% | - |
| 06.05.2026 | 1,60 | 1,70 | 1,60 | 1,66 | 3,87% | 2.000,00 |
| 05.05.2026 | 1,58 | 1,61 | 1,56 | 1,60 | 2,10% | 1.200,00 |
| 04.05.2026 | 1,60 | 1,61 | 1,56 | 1,57 | 1,29% | - |
| 30.04.2026 | 1,55 | 1,55 | 1,55 | 1,55 | -0,64% | - |
| 29.04.2026 | 1,59 | 1,64 | 1,52 | 1,56 | -1,19% | 3.000,00 |
| 28.04.2026 | 1,58 | 1,58 | 1,58 | 1,58 | 0,00% | - |
| 27.04.2026 | 1,59 | 1,60 | 1,56 | 1,58 | -1,61% | - |
| 24.04.2026 | 1,60 | 1,60 | 1,60 | 1,60 | -1,14% | - |
| 23.04.2026 | 1,60 | 1,62 | 1,55 | 1,62 | 2,31% | - |
| 22.04.2026 | 1,61 | 1,65 | 1,58 | 1,58 | -2,46% | - |
| 21.04.2026 | 1,62 | 1,63 | 1,60 | 1,62 | 0,53% | - |
| 20.04.2026 | 1,61 | 1,64 | 1,61 | 1,62 | -1,76% | - |
| 17.04.2026 | 1,63 | 1,65 | 1,60 | 1,64 | 0,29% | - |
| 16.04.2026 | 1,65 | 1,68 | 1,63 | 1,64 | -2,38% | 284,00 |
| 15.04.2026 | 1,66 | 1,69 | 1,65 | 1,68 | 0,48% | - |
| 14.04.2026 | 1,66 | 1,69 | 1,66 | 1,67 | 2,01% | - |
| 13.04.2026 | 1,64 | 1,65 | 1,62 | 1,64 | 0,86% | - |
| 10.04.2026 | 1,65 | 1,65 | 1,62 | 1,63 | -1,63% | - |
| 09.04.2026 | 1,66 | 1,67 | 1,64 | 1,65 | -1,14% | 600,00 |
| 08.04.2026 | 1,73 | 1,73 | 1,65 | 1,67 | 3,66% | 3.000,00 |
| 07.04.2026 | 1,62 | 1,65 | 1,61 | 1,61 | -0,74% | - |
| 02.04.2026 | 1,62 | 1,64 | 1,56 | 1,62 | -2,75% | - |
| 01.04.2026 | 1,64 | 1,69 | 1,63 | 1,67 | 4,38% | - |
| 31.03.2026 | 1,56 | 1,61 | 1,55 | 1,60 | 2,76% | - |
| 30.03.2026 | 1,52 | 1,57 | 1,51 | 1,56 | 7,01% | - |
| 27.03.2026 | 1,49 | 1,49 | 1,43 | 1,46 | 0,00% | - |
| 26.03.2026 | 1,51 | 1,52 | 1,43 | 1,46 | -5,95% | - |
| 25.03.2026 | 1,53 | 1,55 | 1,52 | 1,55 | 5,02% | - |
| 24.03.2026 | 1,50 | 1,53 | 1,47 | 1,47 | -2,19% | - |
| 23.03.2026 | 1,43 | 1,53 | 1,39 | 1,51 | 3,93% | - |
| 20.03.2026 | 1,47 | 1,52 | 1,44 | 1,45 | -0,62% | - |
| 19.03.2026 | 1,49 | 1,50 | 1,42 | 1,46 | -3,38% | - |
| 18.03.2026 | 1,52 | 1,56 | 1,49 | 1,51 | -0,20% | - |
| 17.03.2026 | 1,50 | 1,54 | 1,48 | 1,51 | -0,07% | - |
| 16.03.2026 | 1,50 | 1,51 | 1,45 | 1,51 | -1,37% | - |
| 13.03.2026 | 1,59 | 1,59 | 1,52 | 1,53 | -4,60% | - |
| 11.03.2026 | 1,62 | 1,63 | 1,56 | 1,61 | 3,14% | - |
| 10.03.2026 | 1,54 | 1,58 | 1,54 | 1,56 | 2,90% | - |
| 09.03.2026 | 1,49 | 1,52 | 1,46 | 1,52 | 0,53% | 93,00 |
| 06.03.2026 | 1,54 | 1,57 | 1,51 | 1,51 | -5,16% | - |
| 05.03.2026 | 1,59 | 1,59 | 1,59 | 1,59 | -0,75% | - |
| 04.03.2026 | 1,60 | 1,63 | 1,59 | 1,60 | -0,87% | - |
| 03.03.2026 | 1,65 | 1,65 | 1,57 | 1,62 | -3,81% | 47,00 |
| 02.03.2026 | 1,62 | 1,70 | 1,61 | 1,68 | 1,88% | - |
| 27.02.2026 | 1,63 | 1,67 | 1,62 | 1,65 | 1,04% | - |
| 26.02.2026 | 1,67 | 1,68 | 1,62 | 1,63 | -1,21% | - |
| 25.02.2026 | 1,66 | 1,67 | 1,63 | 1,65 | 0,36% | - |
| 24.02.2026 | 1,64 | 1,66 | 1,62 | 1,65 | 1,42% | - |
| 23.02.2026 | 1,60 | 1,63 | 1,60 | 1,62 | 0,37% | 18.590,00 |
| 20.02.2026 | 1,61 | 1,63 | 1,59 | 1,62 | 0,37% | - |
| 19.02.2026 | 1,62 | 1,62 | 1,59 | 1,61 | -0,92% | - |
| 18.02.2026 | 1,57 | 1,65 | 1,56 | 1,63 | 6,07% | - |
| 17.02.2026 | 1,61 | 1,63 | 1,52 | 1,53 | -5,02% | - |
| 16.02.2026 | 1,67 | 1,67 | 1,59 | 1,61 | 0,56% | - |