1,967€
-0,51%
Echtzeit-Aktienkurs Anglo Pacific Group PLC
Bid:
Ask:
Aktienkurse zur Anglo Pacific Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.09.2026 | 1,97 | 1,97 | 1,97 | 1,97 | -0,19% | - |
| 01.09.2026 | 1,99 | 2,02 | 1,97 | 1,98 | -2,51% | 36,00 |
| 31.08.2026 | 2,01 | 2,03 | 2,01 | 2,03 | 0,50% | - |
| 28.08.2026 | 2,06 | 2,08 | 2,02 | 2,02 | -0,35% | - |
| 27.08.2026 | 2,05 | 2,06 | 2,02 | 2,03 | -1,71% | - |
| 26.08.2026 | 2,06 | 2,06 | 2,05 | 2,06 | 1,24% | - |
| 25.08.2026 | 2,00 | 2,04 | 1,98 | 2,04 | 2,16% | - |
| 24.08.2026 | 1,99 | 2,03 | 1,98 | 1,99 | 0,05% | - |
| 21.08.2026 | 1,98 | 2,02 | 1,97 | 1,99 | 2,94% | - |
| 20.08.2026 | 1,87 | 1,94 | 1,83 | 1,93 | 2,98% | - |
| 19.08.2026 | 1,87 | 1,89 | 1,83 | 1,88 | -1,05% | - |
| 18.08.2026 | 1,89 | 1,91 | 1,87 | 1,90 | -0,26% | - |
| 17.08.2026 | 1,92 | 1,98 | 1,90 | 1,90 | -1,30% | - |
| 14.08.2026 | 1,92 | 1,93 | 1,89 | 1,93 | -1,08% | - |
| 13.08.2026 | 1,99 | 2,00 | 1,92 | 1,95 | -1,62% | - |
| 12.08.2026 | 1,96 | 1,99 | 1,94 | 1,98 | 0,10% | - |
| 11.08.2026 | 1,87 | 1,99 | 1,86 | 1,98 | 2,92% | - |
| 10.08.2026 | 1,83 | 1,93 | 1,82 | 1,92 | 4,23% | - |
| 07.08.2026 | 1,75 | 1,86 | 1,73 | 1,85 | 5,00% | - |
| 06.08.2026 | 1,74 | 1,77 | 1,72 | 1,76 | 4,22% | - |
| 05.08.2026 | 1,65 | 1,70 | 1,65 | 1,69 | 1,44% | - |
| 04.08.2026 | 1,59 | 1,66 | 1,59 | 1,66 | 5,99% | - |
| 03.08.2026 | 1,61 | 1,65 | 1,57 | 1,57 | -2,54% | - |
| 31.07.2026 | 1,60 | 1,69 | 1,60 | 1,61 | 0,80% | - |
| 30.07.2026 | 1,57 | 1,60 | 1,57 | 1,60 | 0,65% | - |
| 29.07.2026 | 1,54 | 1,69 | 1,52 | 1,59 | 2,47% | 9.868,00 |
| 28.07.2026 | 1,55 | 1,55 | 1,55 | 1,55 | -0,14% | - |
| 27.07.2026 | 1,61 | 1,62 | 1,53 | 1,55 | -2,02% | - |
| 24.07.2026 | 1,57 | 1,59 | 1,56 | 1,58 | 0,25% | - |
| 23.07.2026 | 1,56 | 1,60 | 1,55 | 1,58 | 0,57% | - |
| 22.07.2026 | 1,56 | 1,57 | 1,54 | 1,57 | 1,88% | - |
| 21.07.2026 | 1,50 | 1,55 | 1,50 | 1,54 | 3,15% | - |
| 20.07.2026 | 1,51 | 1,52 | 1,48 | 1,49 | 2,47% | - |
| 17.07.2026 | 1,46 | 1,48 | 1,44 | 1,46 | -2,28% | - |
| 16.07.2026 | 1,50 | 1,51 | 1,47 | 1,49 | -0,27% | - |
| 15.07.2026 | 1,49 | 1,52 | 1,47 | 1,50 | 1,49% | - |
| 14.07.2026 | 1,51 | 1,52 | 1,46 | 1,47 | -2,25% | - |
| 13.07.2026 | 1,51 | 1,51 | 1,47 | 1,51 | 0,47% | - |
| 10.07.2026 | 1,50 | 1,53 | 1,49 | 1,50 | -0,46% | - |
| 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% | - |