13,760€
8,39%
Echtzeit-Aktienkurs Mineral Resources Ltd.
Bid:
Ask:
Aktienkurse zur Mineral Resources Ltd. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
03.07.2025 | 13,43 | 13,90 | 13,40 | 13,76 | 8,40% | - |
02.07.2025 | 12,12 | 12,70 | 12,12 | 12,70 | 4,76% | - |
01.07.2025 | 12,07 | 12,21 | 12,07 | 12,12 | 0,36% | - |
30.06.2025 | 11,86 | 12,22 | 11,86 | 12,07 | 1,82% | - |
27.06.2025 | 11,65 | 11,93 | 11,65 | 11,86 | 1,83% | - |
26.06.2025 | 11,23 | 11,73 | 11,23 | 11,65 | 3,67% | - |
25.06.2025 | 11,98 | 11,98 | 11,23 | 11,23 | -6,25% | - |
24.06.2025 | 11,96 | 12,03 | 11,90 | 11,98 | 5,40% | - |
23.06.2025 | 11,61 | 11,61 | 11,35 | 11,37 | -2,07% | - |
20.06.2025 | 12,40 | 12,40 | 11,57 | 11,61 | -6,39% | - |
19.06.2025 | 12,71 | 12,71 | 12,36 | 12,40 | -2,47% | - |
18.06.2025 | 13,22 | 13,22 | 12,53 | 12,71 | -3,82% | - |
17.06.2025 | 13,27 | 13,60 | 13,21 | 13,22 | -0,40% | - |
16.06.2025 | 13,20 | 13,31 | 13,13 | 13,27 | -0,97% | - |
13.06.2025 | 13,42 | 13,48 | 13,25 | 13,40 | 0,00% | - |
12.06.2025 | 14,64 | 14,64 | 13,33 | 13,40 | -8,45% | 2.000,00 |
11.06.2025 | 14,25 | 14,73 | 14,25 | 14,64 | 2,73% | - |
10.06.2025 | 13,64 | 14,30 | 13,64 | 14,25 | 4,46% | - |
09.06.2025 | 13,49 | 13,68 | 13,49 | 13,64 | 1,11% | - |
06.06.2025 | 13,48 | 13,71 | 13,33 | 13,49 | 2,40% | - |
05.06.2025 | 11,50 | 13,29 | 11,50 | 13,18 | 14,54% | 45,00 |
04.06.2025 | 10,54 | 11,51 | 10,54 | 11,50 | 9,18% | - |
03.06.2025 | 11,24 | 11,24 | 10,45 | 10,54 | -6,28% | - |
02.06.2025 | 12,60 | 12,60 | 11,14 | 11,24 | -10,78% | 61,00 |
30.05.2025 | 12,73 | 12,73 | 12,47 | 12,60 | -1,02% | 100,00 |
29.05.2025 | 12,81 | 13,05 | 12,70 | 12,73 | -0,61% | - |
28.05.2025 | 13,68 | 13,68 | 12,76 | 12,81 | -6,39% | - |
27.05.2025 | 13,72 | 13,72 | 13,27 | 13,68 | -0,29% | - |
26.05.2025 | 13,66 | 13,93 | 13,66 | 13,72 | 0,47% | - |
23.05.2025 | 13,52 | 13,74 | 13,41 | 13,66 | 1,01% | - |
22.05.2025 | 13,30 | 13,57 | 13,30 | 13,52 | 1,70% | - |
21.05.2025 | 14,12 | 14,12 | 13,27 | 13,30 | -5,82% | - |
20.05.2025 | 14,03 | 14,15 | 13,91 | 14,12 | 0,61% | - |
19.05.2025 | 15,30 | 15,30 | 13,58 | 14,03 | -8,26% | - |
16.05.2025 | 15,47 | 15,47 | 15,21 | 15,29 | -1,12% | - |
15.05.2025 | 14,92 | 15,49 | 14,92 | 15,47 | 3,67% | - |
14.05.2025 | 14,56 | 15,11 | 14,56 | 14,92 | 2,49% | 3,00 |
13.05.2025 | 13,34 | 14,59 | 13,34 | 14,56 | 9,15% | - |
12.05.2025 | 12,02 | 13,37 | 12,02 | 13,34 | 10,96% | - |
09.05.2025 | 11,79 | 12,07 | 11,79 | 12,02 | 1,97% | - |
08.05.2025 | 11,88 | 11,90 | 11,73 | 11,79 | -0,81% | - |
07.05.2025 | 11,63 | 12,00 | 11,63 | 11,88 | 2,22% | 100,00 |
06.05.2025 | 11,88 | 11,88 | 11,55 | 11,63 | -2,18% | - |
05.05.2025 | 11,98 | 12,04 | 11,84 | 11,89 | -0,83% | - |
02.05.2025 | 11,56 | 12,05 | 11,56 | 11,98 | 3,67% | - |
30.04.2025 | 11,60 | 11,63 | 11,36 | 11,56 | -0,37% | - |
29.04.2025 | 10,37 | 11,68 | 10,37 | 11,60 | 13,29% | - |
28.04.2025 | 10,37 | 10,37 | 10,19 | 10,24 | -1,28% | - |
25.04.2025 | 10,29 | 10,44 | 10,28 | 10,38 | 0,88% | - |
24.04.2025 | 9,66 | 10,34 | 9,66 | 10,29 | 6,44% | 50,00 |
23.04.2025 | 9,44 | 10,00 | 9,44 | 9,66 | 2,35% | - |
22.04.2025 | 9,49 | 9,49 | 9,34 | 9,44 | -0,44% | - |
17.04.2025 | 9,25 | 9,55 | 9,25 | 9,48 | 2,54% | - |
16.04.2025 | 9,41 | 9,42 | 9,20 | 9,25 | -9,39% | - |
15.04.2025 | 10,00 | 10,25 | 10,00 | 10,21 | 2,08% | - |
14.04.2025 | 9,28 | 10,08 | 9,18 | 10,00 | 8,81% | 1,00 |
11.04.2025 | 9,28 | 9,28 | 8,82 | 9,19 | 0,28% | 731,00 |
10.04.2025 | 8,11 | 9,63 | 8,11 | 9,16 | 10,64% | - |
09.04.2025 | 8,84 | 8,84 | 7,67 | 8,28 | -6,34% | 2.121,00 |
08.04.2025 | 9,18 | 9,18 | 8,74 | 8,84 | -3,71% | 50,00 |
07.04.2025 | 10,15 | 10,15 | 9,02 | 9,18 | -9,52% | 30,00 |
04.04.2025 | 11,94 | 11,94 | 10,13 | 10,15 | -14,98% | 219,00 |
03.04.2025 | 13,37 | 13,37 | 11,89 | 11,94 | -10,68% | 50,00 |
02.04.2025 | 13,80 | 13,80 | 13,25 | 13,37 | -3,11% | - |
01.04.2025 | 13,88 | 13,88 | 13,73 | 13,80 | -0,56% | - |
31.03.2025 | 14,50 | 14,50 | 13,83 | 13,87 | -4,28% | - |
28.03.2025 | 14,34 | 14,77 | 14,34 | 14,50 | 1,05% | - |
27.03.2025 | 14,27 | 14,53 | 14,27 | 14,34 | 0,55% | - |
26.03.2025 | 14,12 | 14,41 | 14,12 | 14,27 | 1,05% | - |
25.03.2025 | 14,26 | 14,26 | 13,99 | 14,12 | -0,98% | - |
24.03.2025 | 13,18 | 14,26 | 13,18 | 14,26 | 8,13% | 500,00 |
21.03.2025 | 13,56 | 13,56 | 13,14 | 13,18 | -2,75% | - |
20.03.2025 | 13,87 | 13,87 | 13,51 | 13,56 | -2,28% | - |
19.03.2025 | 14,35 | 14,35 | 13,79 | 13,87 | -3,33% | - |
18.03.2025 | 14,29 | 14,53 | 14,29 | 14,35 | 0,44% | 500,00 |
17.03.2025 | 12,85 | 14,36 | 12,85 | 14,29 | 11,18% | - |
14.03.2025 | 12,56 | 12,86 | 12,56 | 12,85 | 2,34% | - |
13.03.2025 | 12,27 | 12,61 | 12,27 | 12,56 | 2,36% | - |
12.03.2025 | 12,18 | 12,27 | 12,15 | 12,27 | -0,02% | - |
11.03.2025 | 12,58 | 12,58 | 12,14 | 12,27 | -2,48% | - |
10.03.2025 | 12,20 | 12,71 | 12,20 | 12,58 | 3,10% | - |
07.03.2025 | 12,63 | 12,63 | 12,12 | 12,20 | -3,42% | - |
06.03.2025 | 12,41 | 12,69 | 12,41 | 12,64 | 1,80% | - |
05.03.2025 | 12,39 | 12,49 | 12,31 | 12,41 | -1,33% | - |
04.03.2025 | 14,21 | 14,21 | 12,47 | 12,58 | -11,23% | 25,00 |
03.03.2025 | 13,60 | 14,32 | 13,60 | 14,17 | 4,23% | - |
28.02.2025 | 14,44 | 14,44 | 13,49 | 13,60 | -5,84% | - |
27.02.2025 | 14,65 | 14,65 | 14,43 | 14,44 | -1,41% | - |
26.02.2025 | 14,90 | 14,91 | 14,65 | 14,65 | -5,40% | 500,00 |
25.02.2025 | 16,19 | 16,19 | 15,43 | 15,48 | -4,39% | - |
24.02.2025 | 16,41 | 16,41 | 16,14 | 16,20 | -1,37% | 478,00 |
21.02.2025 | 15,79 | 16,50 | 15,79 | 16,42 | 3,98% | - |
20.02.2025 | 14,76 | 15,85 | 14,76 | 15,79 | 7,03% | 250,00 |
19.02.2025 | 17,82 | 17,82 | 14,70 | 14,76 | -17,20% | 182,00 |
18.02.2025 | 19,67 | 19,67 | 17,74 | 17,82 | -9,42% | 16,00 |
17.02.2025 | 19,67 | 19,73 | 19,65 | 19,67 | 0,04% | - |
14.02.2025 | 20,56 | 20,56 | 19,55 | 19,67 | -4,34% | 100,00 |
13.02.2025 | 19,22 | 20,59 | 19,22 | 20,56 | 6,94% | - |
12.02.2025 | 19,88 | 19,88 | 19,10 | 19,22 | -3,30% | - |
11.02.2025 | 21,33 | 21,33 | 19,81 | 19,88 | -6,78% | - |