1,586€
1,28%
Echtzeit-Aktienkurs Anglo Pacific Group PLC
Bid:
Ask:
Aktienkurse zur Anglo Pacific Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.02.2026 | 1,54 | 1,55 | 1,52 | 1,54 | -1,98% | 1.000,00 |
| 05.02.2026 | 1,63 | 1,63 | 1,57 | 1,57 | -3,81% | - |
| 04.02.2026 | 1,64 | 1,69 | 1,62 | 1,63 | -0,85% | - |
| 03.02.2026 | 1,63 | 1,67 | 1,62 | 1,64 | 4,79% | - |
| 02.02.2026 | 1,67 | 1,69 | 1,55 | 1,57 | -6,06% | - |
| 30.01.2026 | 1,75 | 1,76 | 1,67 | 1,67 | -4,90% | - |
| 29.01.2026 | 1,73 | 1,81 | 1,70 | 1,75 | 2,10% | 5.000,00 |
| 28.01.2026 | 1,69 | 1,72 | 1,67 | 1,72 | -3,37% | 4.000,00 |
| 27.01.2026 | 1,78 | 1,78 | 1,78 | 1,78 | -0,34% | - |
| 26.01.2026 | 1,68 | 1,79 | 1,68 | 1,78 | 9,92% | 233,00 |
| 23.01.2026 | 1,63 | 1,63 | 1,62 | 1,62 | -0,18% | - |
| 22.01.2026 | 1,63 | 1,63 | 1,62 | 1,63 | 1,31% | - |
| 21.01.2026 | 1,58 | 1,62 | 1,54 | 1,61 | 6,57% | - |
| 20.01.2026 | 1,51 | 1,51 | 1,50 | 1,51 | -0,59% | - |
| 19.01.2026 | 1,49 | 1,53 | 1,48 | 1,52 | 1,41% | 1.000,00 |
| 16.01.2026 | 1,51 | 1,54 | 1,48 | 1,49 | 0,54% | - |
| 15.01.2026 | 1,48 | 1,49 | 1,48 | 1,49 | -0,07% | - |
| 14.01.2026 | 1,49 | 1,49 | 1,49 | 1,49 | 0,34% | - |
| 13.01.2026 | 1,48 | 1,50 | 1,48 | 1,48 | 1,58% | 1.000,00 |
| 12.01.2026 | 1,42 | 1,47 | 1,42 | 1,46 | 4,14% | 1.450,00 |
| 09.01.2026 | 1,39 | 1,40 | 1,39 | 1,40 | 3,93% | - |
| 08.01.2026 | 1,36 | 1,37 | 1,34 | 1,35 | -1,10% | - |
| 07.01.2026 | 1,37 | 1,37 | 1,34 | 1,36 | 1,87% | - |
| 06.01.2026 | 1,35 | 1,35 | 1,33 | 1,34 | 2,53% | - |
| 05.01.2026 | 1,31 | 1,32 | 1,30 | 1,31 | -1,44% | - |
| 02.01.2026 | 1,35 | 1,35 | 1,32 | 1,32 | -0,75% | - |
| 30.12.2025 | 1,31 | 1,34 | 1,31 | 1,33 | 0,08% | - |
| 29.12.2025 | 1,30 | 1,35 | 1,30 | 1,33 | 1,91% | - |
| 23.12.2025 | 1,31 | 1,31 | 1,31 | 1,31 | 1,24% | - |
| 22.12.2025 | 1,27 | 1,29 | 1,25 | 1,29 | 3,36% | - |
| 19.12.2025 | 1,25 | 1,25 | 1,25 | 1,25 | -0,08% | - |
| 18.12.2025 | 1,24 | 1,26 | 1,23 | 1,25 | 0,32% | - |
| 17.12.2025 | 1,25 | 1,25 | 1,25 | 1,25 | 0,24% | - |
| 16.12.2025 | 1,25 | 1,28 | 1,24 | 1,24 | -1,97% | - |
| 15.12.2025 | 1,27 | 1,28 | 1,27 | 1,27 | 0,79% | - |
| 12.12.2025 | 1,26 | 1,26 | 1,26 | 1,26 | 2,78% | - |
| 11.12.2025 | 1,23 | 1,23 | 1,22 | 1,23 | -1,05% | - |
| 10.12.2025 | 1,20 | 1,24 | 1,20 | 1,24 | 3,77% | - |
| 09.12.2025 | 1,24 | 1,25 | 1,19 | 1,19 | -3,56% | - |
| 08.12.2025 | 1,24 | 1,25 | 1,23 | 1,24 | -0,40% | - |
| 05.12.2025 | 1,24 | 1,25 | 1,24 | 1,24 | 0,73% | - |
| 04.12.2025 | 1,23 | 1,23 | 1,23 | 1,23 | 1,40% | - |
| 03.12.2025 | 1,20 | 1,22 | 1,19 | 1,22 | 3,23% | - |
| 02.12.2025 | 1,18 | 1,18 | 1,17 | 1,18 | 1,12% | - |
| 01.12.2025 | 1,17 | 1,17 | 1,16 | 1,17 | -0,68% | - |
| 28.11.2025 | 1,13 | 1,18 | 1,13 | 1,17 | 4,83% | - |
| 27.11.2025 | 1,12 | 1,12 | 1,12 | 1,12 | 0,45% | - |
| 26.11.2025 | 1,10 | 1,12 | 1,10 | 1,11 | 0,72% | - |
| 25.11.2025 | 1,08 | 1,11 | 1,08 | 1,11 | 2,03% | - |
| 24.11.2025 | 1,04 | 1,08 | 1,04 | 1,08 | 5,65% | - |
| 21.11.2025 | 1,03 | 1,03 | 1,03 | 1,03 | -3,57% | - |
| 20.11.2025 | 1,06 | 1,07 | 1,06 | 1,06 | 1,82% | - |
| 19.11.2025 | 1,03 | 1,05 | 1,02 | 1,05 | 1,36% | - |
| 18.11.2025 | 1,03 | 1,03 | 1,03 | 1,03 | -1,06% | - |
| 17.11.2025 | 1,05 | 1,06 | 1,04 | 1,04 | -1,61% | - |
| 14.11.2025 | 1,06 | 1,06 | 1,06 | 1,06 | -0,75% | - |
| 13.11.2025 | 1,07 | 1,07 | 1,07 | 1,07 | -0,09% | - |
| 12.11.2025 | 1,06 | 1,07 | 1,06 | 1,07 | -0,19% | - |
| 11.11.2025 | 1,07 | 1,07 | 1,07 | 1,07 | -2,10% | - |
| 10.11.2025 | 1,08 | 1,09 | 1,06 | 1,09 | -1,26% | - |
| 07.11.2025 | 1,11 | 1,11 | 1,11 | 1,11 | 1,65% | - |
| 06.11.2025 | 1,09 | 1,09 | 1,09 | 1,09 | 2,74% | - |
| 05.11.2025 | 1,06 | 1,06 | 1,06 | 1,06 | 0,00% | - |
| 04.11.2025 | 1,08 | 1,09 | 1,05 | 1,06 | -4,42% | - |
| 03.11.2025 | 1,11 | 1,11 | 1,11 | 1,11 | -0,81% | - |
| 31.10.2025 | 1,09 | 1,12 | 1,08 | 1,12 | 1,82% | - |
| 30.10.2025 | 1,09 | 1,11 | 1,09 | 1,10 | 0,83% | - |
| 29.10.2025 | 1,02 | 1,13 | 1,02 | 1,09 | 8,90% | - |
| 28.10.2025 | 1,00 | 1,00 | 1,00 | 1,00 | -0,20% | - |
| 27.10.2025 | 1,01 | 1,03 | 1,00 | 1,00 | -2,15% | - |
| 24.10.2025 | 1,02 | 1,02 | 1,02 | 1,02 | 3,23% | - |
| 23.10.2025 | 0,99 | 0,99 | 0,99 | 0,99 | -1,00% | - |
| 22.10.2025 | 0,99 | 1,00 | 0,98 | 1,00 | -0,50% | - |
| 21.10.2025 | 1,02 | 1,02 | 1,00 | 1,01 | -0,98% | - |
| 20.10.2025 | 1,02 | 1,03 | 1,01 | 1,02 | -4,15% | - |
| 17.10.2025 | 1,06 | 1,06 | 1,06 | 1,06 | -0,75% | - |
| 16.10.2025 | 1,07 | 1,07 | 1,07 | 1,07 | 0,56% | - |
| 15.10.2025 | 1,06 | 1,06 | 1,06 | 1,06 | 0,47% | - |
| 14.10.2025 | 1,07 | 1,09 | 1,05 | 1,06 | 3,02% | - |
| 13.10.2025 | 1,03 | 1,03 | 1,02 | 1,03 | -3,11% | - |
| 10.10.2025 | 1,06 | 1,06 | 1,06 | 1,06 | 0,66% | - |
| 09.10.2025 | 1,03 | 1,05 | 1,02 | 1,05 | 0,00% | - |
| 08.10.2025 | 1,05 | 1,05 | 1,05 | 1,05 | 1,84% | - |
| 07.10.2025 | 1,05 | 1,05 | 1,03 | 1,03 | 0,49% | - |
| 06.10.2025 | 1,03 | 1,03 | 1,03 | 1,03 | 2,90% | - |
| 03.10.2025 | 1,02 | 1,02 | 1,00 | 1,00 | 0,20% | - |
| 02.10.2025 | 1,00 | 1,00 | 1,00 | 1,00 | 3,69% | - |
| 01.10.2025 | 0,97 | 0,97 | 0,96 | 0,96 | -1,33% | - |
| 30.09.2025 | 0,97 | 1,00 | 0,96 | 0,98 | 3,83% | - |
| 29.09.2025 | 0,94 | 0,94 | 0,94 | 0,94 | 1,57% | - |
| 26.09.2025 | 0,92 | 0,93 | 0,92 | 0,93 | 0,65% | - |
| 25.09.2025 | 0,92 | 0,92 | 0,92 | 0,92 | 2,34% | - |
| 24.09.2025 | 0,90 | 0,90 | 0,90 | 0,90 | -1,59% | - |
| 23.09.2025 | 0,91 | 0,91 | 0,91 | 0,91 | 1,16% | - |
| 22.09.2025 | 0,89 | 0,91 | 0,88 | 0,90 | 0,95% | - |
| 19.09.2025 | 0,90 | 0,90 | 0,89 | 0,89 | -2,30% | - |
| 18.09.2025 | 0,90 | 0,91 | 0,89 | 0,91 | 2,06% | - |
| 17.09.2025 | 0,90 | 0,90 | 0,90 | 0,90 | 0,84% | - |
| 16.09.2025 | 0,89 | 0,89 | 0,88 | 0,89 | -1,39% | - |
| 15.09.2025 | 0,90 | 0,90 | 0,89 | 0,90 | 1,81% | 700,00 |