31,658€
-6,23%
Echtzeit-Aktienkurs Mineral Resources Ltd.
Bid:
Ask:
Aktienkurse zur Mineral Resources Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2026 | 33,89 | 33,89 | 31,41 | 31,49 | -6,72% | - |
| 01.04.2026 | 33,69 | 33,76 | 33,61 | 33,76 | 5,24% | - |
| 31.03.2026 | 32,01 | 32,20 | 31,88 | 32,08 | -3,30% | - |
| 30.03.2026 | 33,73 | 33,73 | 33,05 | 33,18 | -1,63% | - |
| 27.03.2026 | 33,83 | 34,02 | 33,61 | 33,73 | 1,58% | 600,00 |
| 26.03.2026 | 33,31 | 33,33 | 33,20 | 33,20 | -2,62% | - |
| 25.03.2026 | 34,15 | 34,17 | 34,07 | 34,09 | 6,83% | - |
| 24.03.2026 | 31,99 | 32,07 | 31,44 | 31,91 | 7,46% | 200,00 |
| 23.03.2026 | 30,51 | 30,53 | 29,52 | 29,70 | -6,66% | - |
| 20.03.2026 | 31,21 | 31,86 | 31,21 | 31,82 | 1,87% | - |
| 19.03.2026 | 31,55 | 31,58 | 31,23 | 31,23 | -6,88% | - |
| 18.03.2026 | 33,53 | 33,72 | 33,50 | 33,54 | -1,40% | - |
| 17.03.2026 | 33,94 | 34,02 | 33,93 | 34,02 | 1,36% | - |
| 16.03.2026 | 33,62 | 33,64 | 33,55 | 33,56 | -4,31% | - |
| 13.03.2026 | 35,27 | 35,29 | 35,06 | 35,07 | -2,28% | - |
| 12.03.2026 | 35,96 | 35,97 | 35,87 | 35,89 | -3,59% | - |
| 11.03.2026 | 37,21 | 37,34 | 37,17 | 37,23 | 6,30% | - |
| 10.03.2026 | 34,97 | 35,04 | 34,96 | 35,02 | 5,32% | - |
| 09.03.2026 | 32,76 | 33,27 | 32,50 | 33,25 | -0,41% | - |
| 06.03.2026 | 33,45 | 33,48 | 33,39 | 33,39 | -1,50% | - |
| 05.03.2026 | 34,04 | 34,04 | 33,89 | 33,90 | 0,78% | - |
| 04.03.2026 | 33,62 | 33,66 | 33,40 | 33,63 | -0,10% | - |
| 03.03.2026 | 36,19 | 36,19 | 33,65 | 33,67 | -6,26% | - |
| 02.03.2026 | 35,97 | 36,01 | 35,89 | 35,91 | -1,88% | - |
| 27.02.2026 | 36,69 | 36,78 | 36,60 | 36,60 | 0,67% | - |
| 26.02.2026 | 36,50 | 36,51 | 36,22 | 36,36 | 3,63% | 300,00 |
| 25.02.2026 | 35,04 | 35,11 | 35,04 | 35,09 | 1,86% | - |
| 24.02.2026 | 31,99 | 34,47 | 31,99 | 34,45 | 7,84% | - |
| 23.02.2026 | 32,15 | 32,17 | 31,93 | 31,94 | 3,95% | - |
| 20.02.2026 | 30,72 | 30,74 | 30,72 | 30,73 | -5,29% | - |
| 19.02.2026 | 32,38 | 32,44 | 32,38 | 32,44 | 0,75% | - |
| 18.02.2026 | 32,15 | 32,20 | 32,14 | 32,20 | 4,97% | - |
| 17.02.2026 | 30,34 | 31,06 | 30,34 | 30,68 | 0,76% | - |
| 16.02.2026 | 30,87 | 30,95 | 30,14 | 30,44 | -1,96% | 600,00 |
| 13.02.2026 | 31,11 | 31,13 | 31,05 | 31,05 | -2,49% | - |
| 12.02.2026 | 31,67 | 32,20 | 31,67 | 31,84 | 0,52% | 500,00 |
| 11.02.2026 | 31,55 | 31,69 | 31,51 | 31,68 | 2,17% | - |
| 10.02.2026 | 31,01 | 31,01 | 30,99 | 31,01 | 0,19% | - |
| 09.02.2026 | 30,98 | 31,12 | 30,95 | 30,95 | 1,68% | - |
| 06.02.2026 | 30,54 | 30,58 | 30,44 | 30,44 | -4,00% | 20,00 |
| 05.02.2026 | 32,12 | 32,15 | 31,40 | 31,70 | -3,64% | - |
| 04.02.2026 | 32,98 | 33,00 | 32,81 | 32,90 | -0,41% | - |
| 03.02.2026 | 32,99 | 33,04 | 32,98 | 33,04 | 1,26% | - |
| 02.02.2026 | 31,52 | 32,82 | 31,52 | 32,62 | -1,29% | 50,00 |
| 30.01.2026 | 34,15 | 34,18 | 32,99 | 33,05 | -8,03% | - |
| 29.01.2026 | 36,78 | 36,78 | 35,94 | 35,94 | -2,92% | 500,00 |
| 28.01.2026 | 37,28 | 37,28 | 37,00 | 37,02 | -0,01% | - |
| 27.01.2026 | 36,51 | 37,28 | 36,51 | 37,02 | 1,37% | - |
| 26.01.2026 | 36,20 | 36,70 | 36,20 | 36,52 | 0,56% | 100,00 |
| 23.01.2026 | 36,13 | 36,36 | 36,13 | 36,32 | 0,74% | - |
| 22.01.2026 | 35,31 | 36,05 | 35,31 | 36,05 | 1,38% | - |
| 21.01.2026 | 34,00 | 35,56 | 34,00 | 35,56 | 2,35% | - |
| 20.01.2026 | 34,96 | 34,96 | 34,74 | 34,75 | -0,61% | - |
| 19.01.2026 | 34,36 | 35,03 | 34,36 | 34,96 | 1,42% | - |
| 16.01.2026 | 35,54 | 35,54 | 34,47 | 34,47 | -2,12% | - |
| 15.01.2026 | 35,19 | 35,23 | 35,19 | 35,22 | 0,00% | - |
| 14.01.2026 | 35,09 | 35,22 | 35,09 | 35,22 | 1,13% | - |
| 13.01.2026 | 33,56 | 34,83 | 33,56 | 34,82 | 3,81% | - |
| 12.01.2026 | 32,36 | 33,71 | 32,36 | 33,55 | 2,76% | - |
| 09.01.2026 | 32,54 | 32,79 | 32,54 | 32,65 | 0,55% | - |
| 08.01.2026 | 32,38 | 32,47 | 32,35 | 32,47 | -1,59% | - |
| 07.01.2026 | 33,66 | 33,66 | 32,99 | 32,99 | -0,62% | - |
| 06.01.2026 | 32,05 | 33,21 | 32,05 | 33,20 | 4,50% | - |
| 05.01.2026 | 31,68 | 31,78 | 31,68 | 31,77 | 0,75% | - |
| 02.01.2026 | 31,26 | 31,60 | 31,26 | 31,53 | 1,30% | - |
| 30.12.2025 | 31,26 | 31,26 | 31,11 | 31,13 | -0,77% | - |
| 29.12.2025 | 31,94 | 31,94 | 31,37 | 31,37 | -2,39% | - |
| 23.12.2025 | 31,61 | 32,45 | 31,61 | 32,13 | 1,77% | 1,00 |
| 22.12.2025 | 29,65 | 31,62 | 29,65 | 31,58 | 6,54% | - |
| 19.12.2025 | 29,64 | 29,65 | 29,63 | 29,64 | 0,43% | - |
| 18.12.2025 | 29,61 | 29,61 | 29,51 | 29,51 | -0,67% | - |
| 17.12.2025 | 29,67 | 29,71 | 29,66 | 29,71 | 4,47% | - |
| 16.12.2025 | 29,35 | 29,35 | 28,43 | 28,44 | -3,31% | - |
| 15.12.2025 | 29,31 | 29,42 | 29,31 | 29,42 | -0,17% | - |
| 12.12.2025 | 29,10 | 29,53 | 29,10 | 29,47 | 0,94% | - |
| 11.12.2025 | 29,40 | 29,40 | 29,17 | 29,19 | -1,02% | - |
| 10.12.2025 | 28,63 | 29,51 | 28,63 | 29,49 | 3,49% | - |
| 09.12.2025 | 29,31 | 29,31 | 28,50 | 28,50 | -2,83% | - |
| 08.12.2025 | 29,32 | 29,34 | 29,32 | 29,33 | 3,09% | - |
| 05.12.2025 | 27,20 | 28,51 | 27,20 | 28,45 | 5,02% | - |
| 04.12.2025 | 27,26 | 27,26 | 27,09 | 27,09 | -0,49% | - |
| 03.12.2025 | 26,51 | 27,35 | 26,51 | 27,22 | 2,68% | - |
| 02.12.2025 | 26,53 | 26,62 | 26,47 | 26,51 | -0,51% | - |
| 01.12.2025 | 27,49 | 27,49 | 26,60 | 26,64 | -3,62% | - |
| 28.11.2025 | 27,02 | 27,69 | 27,02 | 27,64 | 2,34% | - |
| 27.11.2025 | 27,41 | 27,41 | 27,00 | 27,01 | -0,87% | - |
| 26.11.2025 | 26,88 | 27,51 | 26,88 | 27,25 | 2,41% | - |
| 25.11.2025 | 26,68 | 26,68 | 26,61 | 26,61 | 1,35% | - |
| 24.11.2025 | 26,23 | 26,51 | 26,19 | 26,25 | -3,49% | - |
| 21.11.2025 | 27,29 | 27,34 | 27,20 | 27,20 | -4,70% | - |
| 20.11.2025 | 27,56 | 28,56 | 27,56 | 28,54 | 3,29% | - |
| 19.11.2025 | 27,46 | 27,67 | 27,19 | 27,63 | 3,21% | - |
| 18.11.2025 | 28,02 | 28,02 | 26,77 | 26,77 | -4,02% | - |
| 17.11.2025 | 28,13 | 28,15 | 27,89 | 27,89 | -1,38% | - |
| 14.11.2025 | 28,53 | 28,53 | 28,28 | 28,28 | -1,15% | - |
| 13.11.2025 | 28,29 | 28,91 | 28,29 | 28,61 | 0,00% | - |
| 12.11.2025 | 26,35 | 28,91 | 26,35 | 28,61 | 8,46% | 72,00 |
| 11.11.2025 | 24,78 | 26,49 | 24,78 | 26,38 | 5,46% | - |
| 10.11.2025 | 23,72 | 25,06 | 23,72 | 25,01 | 4,87% | - |
| 07.11.2025 | 24,45 | 24,45 | 23,85 | 23,85 | -4,50% | 100,00 |