15,295€
-1,11%
Echtzeit-Aktienkurs Mineral Resources Ltd.
Bid:
Ask:
Aktienkurse zur Mineral Resources Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 10.02.2025 | 21,32 | 21,53 | 21,20 | 21,33 | 0,06% | - |
| 07.02.2025 | 21,27 | 21,40 | 21,27 | 21,32 | 0,20% | - |
| 06.02.2025 | 20,91 | 21,33 | 20,91 | 21,27 | 1,77% | - |
| 05.02.2025 | 20,43 | 20,91 | 20,43 | 20,90 | 2,33% | - |
| 04.02.2025 | 19,77 | 20,43 | 19,77 | 20,43 | 3,31% | - |
| 03.02.2025 | 20,74 | 20,74 | 19,61 | 19,77 | -5,12% | - |
| 31.01.2025 | 20,91 | 21,08 | 20,84 | 20,84 | -2,75% | - |
| 30.01.2025 | 21,69 | 21,69 | 21,36 | 21,43 | -1,18% | - |
| 29.01.2025 | 21,22 | 21,77 | 21,22 | 21,69 | 2,22% | - |
| 28.01.2025 | 21,18 | 21,25 | 21,13 | 21,22 | 0,17% | - |
| 27.01.2025 | 21,31 | 21,31 | 20,95 | 21,18 | -0,59% | 50,00 |
| 24.01.2025 | 21,26 | 21,40 | 21,16 | 21,31 | 0,22% | - |
| 23.01.2025 | 21,87 | 21,87 | 21,17 | 21,26 | -2,93% | 90,00 |
| 22.01.2025 | 22,17 | 22,17 | 21,86 | 21,90 | -1,20% | - |
| 21.01.2025 | 22,46 | 22,46 | 22,07 | 22,17 | -1,29% | - |
| 20.01.2025 | 22,44 | 22,54 | 22,26 | 22,46 | 0,08% | - |
| 17.01.2025 | 21,72 | 22,47 | 21,72 | 22,44 | 3,30% | - |
| 16.01.2025 | 22,40 | 22,40 | 21,62 | 21,72 | -3,01% | - |
| 15.01.2025 | 21,36 | 22,44 | 21,36 | 22,40 | 4,85% | - |
| 14.01.2025 | 21,22 | 21,56 | 21,22 | 21,36 | 0,66% | - |
| 13.01.2025 | 20,46 | 21,22 | 20,46 | 21,22 | 3,70% | - |
| 10.01.2025 | 20,79 | 20,79 | 20,44 | 20,46 | -1,58% | - |
| 09.01.2025 | 20,75 | 20,86 | 20,63 | 20,79 | -2,30% | - |
| 08.01.2025 | 20,73 | 21,39 | 20,73 | 21,28 | 2,65% | - |
| 07.01.2025 | 20,58 | 20,89 | 20,58 | 20,73 | 0,73% | 100,00 |
| 06.01.2025 | 20,69 | 20,99 | 20,58 | 20,58 | -0,51% | - |
| 03.01.2025 | 20,97 | 20,97 | 20,60 | 20,69 | -1,36% | - |
| 02.01.2025 | 20,41 | 21,06 | 20,41 | 20,97 | 2,76% | 40,00 |
| 30.12.2024 | 20,45 | 20,48 | 20,38 | 20,41 | 0,25% | - |
| 27.12.2024 | 20,32 | 20,50 | 20,32 | 20,36 | 0,21% | - |
| 23.12.2024 | 19,74 | 20,33 | 19,74 | 20,32 | 2,92% | 261,00 |
| 20.12.2024 | 19,82 | 19,92 | 19,57 | 19,74 | -0,40% | - |
| 19.12.2024 | 20,70 | 20,70 | 19,72 | 19,82 | -4,26% | - |
| 18.12.2024 | 20,95 | 20,95 | 20,54 | 20,70 | -1,19% | 121,00 |