29,310€
0,41%
Echtzeit-Aktienkurs Mineral Resources Ltd.
Bid:
Ask:
Aktienkurse zur Mineral Resources Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 06.11.2025 | 25,07 | 25,07 | 24,98 | 24,98 | -0,49% | - |
| 05.11.2025 | 25,64 | 25,64 | 25,09 | 25,10 | -3,29% | 80,00 |
| 04.11.2025 | 26,03 | 26,04 | 25,95 | 25,95 | -2,83% | - |
| 03.11.2025 | 27,13 | 27,13 | 26,71 | 26,71 | -1,58% | - |
| 31.10.2025 | 26,28 | 27,40 | 26,28 | 27,13 | -0,74% | - |
| 30.10.2025 | 24,04 | 27,34 | 24,04 | 27,34 | 13,92% | - |
| 29.10.2025 | 23,42 | 24,14 | 23,42 | 24,00 | 2,35% | - |
| 28.10.2025 | 24,98 | 24,98 | 23,40 | 23,45 | -6,81% | - |
| 27.10.2025 | 24,96 | 25,45 | 24,96 | 25,16 | -0,07% | - |
| 24.10.2025 | 23,53 | 25,19 | 23,53 | 25,18 | 7,00% | 17,00 |
| 23.10.2025 | 23,60 | 23,61 | 23,51 | 23,53 | 2,30% | - |
| 22.10.2025 | 23,37 | 23,37 | 22,98 | 23,00 | -2,63% | - |
| 21.10.2025 | 23,09 | 23,70 | 23,09 | 23,62 | 2,30% | - |
| 20.10.2025 | 22,82 | 23,11 | 22,82 | 23,09 | 0,52% | 200,00 |
| 17.10.2025 | 23,08 | 23,20 | 22,96 | 22,97 | -2,98% | - |
| 16.10.2025 | 23,80 | 23,80 | 23,66 | 23,67 | -1,58% | - |
| 15.10.2025 | 24,18 | 24,25 | 24,00 | 24,05 | -1,00% | - |
| 14.10.2025 | 24,27 | 24,34 | 24,26 | 24,30 | 1,12% | - |
| 13.10.2025 | 24,58 | 24,58 | 23,88 | 24,03 | -4,37% | - |
| 10.10.2025 | 25,13 | 25,22 | 25,07 | 25,12 | -0,47% | - |
| 09.10.2025 | 24,68 | 25,37 | 24,68 | 25,24 | 2,66% | - |
| 08.10.2025 | 23,84 | 24,65 | 23,84 | 24,59 | 2,86% | - |
| 07.10.2025 | 22,94 | 23,93 | 22,94 | 23,90 | 4,09% | - |
| 06.10.2025 | 23,06 | 23,10 | 22,96 | 22,96 | 0,67% | - |
| 03.10.2025 | 23,05 | 23,05 | 22,66 | 22,81 | -1,79% | - |
| 02.10.2025 | 22,28 | 23,25 | 22,28 | 23,23 | 4,45% | - |
| 01.10.2025 | 22,61 | 22,61 | 22,03 | 22,24 | -3,18% | 950,00 |
| 30.09.2025 | 22,88 | 23,06 | 22,85 | 22,97 | -0,12% | - |
| 29.09.2025 | 23,41 | 23,41 | 22,89 | 22,99 | -0,38% | 253,00 |
| 26.09.2025 | 23,31 | 23,31 | 23,02 | 23,08 | -1,18% | - |
| 25.09.2025 | 22,68 | 23,39 | 22,68 | 23,36 | 2,76% | - |
| 24.09.2025 | 21,53 | 22,73 | 21,53 | 22,73 | 4,87% | - |
| 23.09.2025 | 21,82 | 21,86 | 21,66 | 21,67 | -1,08% | - |
| 22.09.2025 | 21,79 | 22,11 | 21,79 | 21,91 | 0,74% | - |
| 19.09.2025 | 21,60 | 21,92 | 21,60 | 21,75 | 0,60% | - |
| 18.09.2025 | 21,57 | 21,69 | 21,56 | 21,62 | 0,21% | - |
| 17.09.2025 | 22,04 | 22,04 | 21,33 | 21,58 | -2,11% | - |
| 16.09.2025 | 21,98 | 22,24 | 21,98 | 22,04 | 0,67% | - |
| 15.09.2025 | 21,06 | 21,93 | 21,06 | 21,89 | 3,81% | 4,00 |
| 12.09.2025 | 20,35 | 21,28 | 20,35 | 21,09 | 4,03% | - |
| 11.09.2025 | 20,16 | 20,37 | 20,16 | 20,27 | 0,62% | - |
| 10.09.2025 | 20,91 | 20,91 | 20,02 | 20,15 | -5,81% | 200,00 |
| 09.09.2025 | 21,08 | 21,40 | 21,08 | 21,39 | 1,53% | - |
| 08.09.2025 | 20,76 | 21,19 | 20,76 | 21,07 | 1,55% | - |
| 05.09.2025 | 20,63 | 20,87 | 20,63 | 20,75 | 0,59% | 215,00 |
| 04.09.2025 | 20,16 | 20,64 | 20,16 | 20,62 | 2,29% | - |
| 03.09.2025 | 20,55 | 20,55 | 20,16 | 20,16 | -1,90% | - |
| 02.09.2025 | 20,40 | 20,64 | 20,33 | 20,55 | 0,71% | - |
| 01.09.2025 | 20,69 | 20,69 | 20,36 | 20,41 | -1,47% | - |
| 29.08.2025 | 20,42 | 20,87 | 20,42 | 20,71 | 1,40% | - |
| 28.08.2025 | 20,81 | 20,81 | 20,35 | 20,43 | -1,83% | - |
| 27.08.2025 | 19,55 | 20,95 | 19,55 | 20,81 | 6,42% | - |
| 26.08.2025 | 20,58 | 20,58 | 19,41 | 19,55 | -4,98% | 1,00 |
| 25.08.2025 | 19,86 | 20,65 | 19,86 | 20,58 | 3,60% | - |
| 22.08.2025 | 19,75 | 19,86 | 19,65 | 19,86 | -2,74% | - |
| 21.08.2025 | 19,42 | 20,43 | 19,42 | 20,42 | 5,18% | - |
| 20.08.2025 | 19,51 | 19,59 | 19,39 | 19,42 | -5,12% | 2,00 |
| 19.08.2025 | 20,76 | 20,84 | 20,46 | 20,46 | 0,27% | - |
| 18.08.2025 | 20,21 | 20,81 | 20,21 | 20,41 | 0,91% | - |
| 15.08.2025 | 20,06 | 20,51 | 20,06 | 20,22 | 0,82% | - |
| 14.08.2025 | 19,81 | 20,36 | 19,81 | 20,06 | 1,27% | 330,00 |
| 13.08.2025 | 20,78 | 20,78 | 19,68 | 19,81 | -4,70% | - |
| 12.08.2025 | 21,28 | 21,28 | 20,66 | 20,78 | -2,21% | 500,00 |
| 11.08.2025 | 21,08 | 21,31 | 20,94 | 21,25 | 13,43% | 1.735,00 |
| 08.08.2025 | 18,54 | 19,20 | 18,54 | 18,74 | 1,05% | - |
| 07.08.2025 | 18,28 | 18,63 | 18,28 | 18,54 | 1,44% | 1.050,00 |
| 06.08.2025 | 18,29 | 18,65 | 18,28 | 18,28 | -0,10% | - |
| 05.08.2025 | 17,20 | 18,46 | 17,20 | 18,30 | 6,38% | 2.234,00 |
| 04.08.2025 | 16,52 | 17,25 | 16,52 | 17,20 | 4,13% | - |
| 01.08.2025 | 15,92 | 16,92 | 15,92 | 16,52 | 3,51% | - |
| 31.07.2025 | 17,12 | 17,12 | 15,89 | 15,96 | -6,78% | - |
| 30.07.2025 | 16,73 | 17,69 | 16,73 | 17,12 | 2,32% | - |
| 29.07.2025 | 16,66 | 17,01 | 16,66 | 16,73 | 0,44% | - |
| 28.07.2025 | 17,91 | 17,91 | 16,66 | 16,66 | -7,01% | - |