18,148€
2,29%
Echtzeit-Aktienkurs MINERAL RES LTD
Bid:
Ask:
Aktienkurse zur MINERAL RES LTD Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.07.2025 | 18,00 | 18,08 | 17,86 | 18,07 | 1,83% | 737,00 |
| 24.07.2025 | 17,67 | 17,85 | 17,67 | 17,74 | 4,45% | 564,00 |
| 23.07.2025 | 17,04 | 17,04 | 16,91 | 16,99 | -0,28% | 1.447,00 |
| 22.07.2025 | 16,92 | 17,03 | 16,91 | 17,03 | 2,39% | 5.034,00 |
| 21.07.2025 | 16,84 | 16,84 | 16,49 | 16,64 | 3,55% | 831,00 |
| 18.07.2025 | 16,12 | 16,25 | 16,07 | 16,07 | 1,07% | 2.741,00 |
| 17.07.2025 | 15,47 | 15,90 | 15,32 | 15,90 | 5,59% | 3.153,00 |
| 16.07.2025 | 15,25 | 15,30 | 15,05 | 15,05 | -1,81% | 1.174,00 |
| 15.07.2025 | 15,45 | 15,45 | 15,33 | 15,33 | -1,08% | 1.132,00 |
| 14.07.2025 | 15,95 | 15,95 | 15,49 | 15,50 | 1,36% | 1.583,00 |
| 11.07.2025 | 15,61 | 15,61 | 15,27 | 15,29 | 11,87% | 794,00 |
| 09.07.2025 | 13,67 | 13,67 | 13,67 | 13,67 | 0,35% | 500,00 |
| 08.07.2025 | 13,60 | 13,62 | 13,48 | 13,62 | 1,25% | 636,00 |
| 07.07.2025 | 13,45 | 13,45 | 13,45 | 13,45 | -2,14% | 15,00 |
| 03.07.2025 | 13,40 | 13,75 | 13,40 | 13,75 | 7,76% | 888,00 |
| 02.07.2025 | 12,55 | 12,76 | 12,55 | 12,76 | 5,40% | 1.322,00 |
| 30.06.2025 | 11,97 | 12,10 | 11,97 | 12,10 | 4,13% | 220,00 |
| 26.06.2025 | 11,74 | 11,74 | 11,62 | 11,62 | 2,63% | 102,00 |
| 25.06.2025 | 11,36 | 11,36 | 11,20 | 11,33 | -6,41% | 702,00 |
| 24.06.2025 | 12,10 | 12,10 | 12,10 | 12,10 | 7,34% | 2,00 |
| 23.06.2025 | 11,27 | 11,27 | 11,27 | 11,27 | -3,44% | 20,00 |
| 20.06.2025 | 11,74 | 11,74 | 11,59 | 11,68 | -6,49% | 153,00 |
| 19.06.2025 | 12,47 | 12,49 | 12,47 | 12,49 | -1,22% | 53,00 |
| 18.06.2025 | 12,68 | 12,72 | 12,47 | 12,64 | -4,07% | 945,00 |
| 17.06.2025 | 13,49 | 13,79 | 13,18 | 13,18 | -2,10% | 2.820,00 |
| 12.06.2025 | 13,47 | 13,47 | 13,33 | 13,46 | -9,17% | 514,00 |
| 11.06.2025 | 14,61 | 14,82 | 14,58 | 14,82 | 3,83% | 889,00 |
| 10.06.2025 | 14,15 | 14,29 | 14,11 | 14,27 | 5,63% | 85,00 |
| 09.06.2025 | 13,46 | 13,52 | 13,37 | 13,51 | 1,12% | 208,00 |
| 06.06.2025 | 13,53 | 13,53 | 13,36 | 13,36 | 1,47% | 977,00 |
| 05.06.2025 | 13,32 | 13,32 | 13,17 | 13,17 | 15,17% | 712,00 |
| 04.06.2025 | 11,37 | 11,56 | 11,37 | 11,43 | 7,73% | 1.509,00 |
| 03.06.2025 | 10,61 | 10,61 | 10,61 | 10,61 | -5,15% | 500,00 |
| 02.06.2025 | 11,19 | 11,19 | 11,19 | 11,19 | -12,21% | 500,00 |
| 29.05.2025 | 12,86 | 12,86 | 12,59 | 12,74 | -0,78% | 1.657,00 |
| 28.05.2025 | 12,84 | 12,84 | 12,84 | 12,84 | -6,48% | 40,00 |
| 27.05.2025 | 13,62 | 13,73 | 13,62 | 13,73 | 0,25% | 1.232,00 |
| 26.05.2025 | 13,70 | 13,70 | 13,70 | 13,70 | -0,46% | 100,00 |
| 23.05.2025 | 13,66 | 13,76 | 13,66 | 13,76 | 1,46% | 380,00 |
| 22.05.2025 | 13,57 | 13,57 | 13,57 | 13,57 | 0,61% | 74,00 |
| 21.05.2025 | 13,54 | 13,54 | 13,48 | 13,48 | -4,41% | 740,00 |
| 20.05.2025 | 13,97 | 14,11 | 13,92 | 14,11 | -0,01% | 40,00 |
| 19.05.2025 | 13,94 | 14,11 | 13,49 | 14,11 | -7,17% | 1.298,00 |
| 16.05.2025 | 15,20 | 15,20 | 15,20 | 15,20 | -0,13% | 5,00 |
| 15.05.2025 | 15,44 | 15,44 | 15,22 | 15,22 | 1,21% | 354,00 |
| 14.05.2025 | 14,92 | 15,13 | 14,89 | 15,04 | 3,44% | 188,00 |
| 13.05.2025 | 14,60 | 14,60 | 14,45 | 14,54 | 10,02% | 702,00 |
| 12.05.2025 | 13,22 | 13,22 | 13,08 | 13,21 | 11,78% | 53,00 |
| 07.05.2025 | 11,98 | 11,98 | 11,82 | 11,82 | -1,15% | 10,00 |
| 05.05.2025 | 11,96 | 11,96 | 11,96 | 11,96 | -0,27% | 200,00 |
| 02.05.2025 | 11,99 | 11,99 | 11,99 | 11,99 | 4,22% | 3,00 |
| 30.04.2025 | 11,59 | 11,59 | 11,50 | 11,50 | -0,69% | 41,00 |
| 29.04.2025 | 11,58 | 11,58 | 11,58 | 11,58 | 13,84% | 9,00 |
| 24.04.2025 | 10,20 | 10,25 | 10,18 | 10,18 | 5,82% | 570,00 |
| 23.04.2025 | 9,69 | 9,69 | 9,61 | 9,62 | 2,59% | 1.365,00 |
| 22.04.2025 | 9,37 | 9,37 | 9,37 | 9,37 | -0,38% | 10,00 |
| 17.04.2025 | 9,41 | 9,41 | 9,41 | 9,41 | 1,92% | 200,00 |
| 16.04.2025 | 9,23 | 9,23 | 9,23 | 9,23 | -8,38% | 759,00 |
| 14.04.2025 | 10,01 | 10,08 | 9,93 | 10,08 | 11,88% | 120,00 |
| 11.04.2025 | 9,07 | 9,08 | 9,01 | 9,01 | -3,13% | 2.241,00 |
| 10.04.2025 | 9,55 | 9,55 | 9,30 | 9,30 | 14,62% | 4.600,00 |
| 09.04.2025 | 7,78 | 8,11 | 7,78 | 8,11 | -8,73% | 2.711,00 |
| 08.04.2025 | 8,98 | 9,08 | 8,89 | 8,89 | -4,47% | 870,00 |
| 07.04.2025 | 9,06 | 9,31 | 9,06 | 9,30 | -13,12% | 2.036,00 |
| 04.04.2025 | 10,65 | 10,71 | 10,65 | 10,71 | -12,84% | 400,00 |
| 03.04.2025 | 12,15 | 12,29 | 12,15 | 12,29 | -5,51% | 270,00 |
| 02.04.2025 | 13,43 | 13,43 | 12,90 | 13,00 | -5,36% | 550,00 |
| 01.04.2025 | 13,74 | 13,74 | 13,74 | 13,74 | -0,48% | 1,00 |
| 31.03.2025 | 13,80 | 13,80 | 13,80 | 13,80 | -6,30% | 85,00 |
| 28.03.2025 | 14,73 | 14,73 | 14,73 | 14,73 | 3,28% | 1,00 |
| 27.03.2025 | 14,35 | 14,35 | 14,26 | 14,26 | -0,24% | 548,00 |
| 26.03.2025 | 14,46 | 14,46 | 14,30 | 14,30 | 1,06% | 700,00 |
| 25.03.2025 | 14,10 | 14,15 | 14,10 | 14,15 | 3,82% | 994,00 |
| 20.03.2025 | 13,63 | 13,63 | 13,63 | 13,63 | -2,04% | 3,00 |
| 19.03.2025 | 13,87 | 13,91 | 13,87 | 13,91 | -3,13% | 56,00 |
| 18.03.2025 | 14,36 | 14,36 | 14,36 | 14,36 | 1,07% | 1,00 |
| 17.03.2025 | 14,04 | 14,21 | 14,04 | 14,21 | 12,65% | 94,00 |
| 13.03.2025 | 12,61 | 12,61 | 12,61 | 12,61 | 2,74% | 250,00 |
| 12.03.2025 | 12,24 | 12,28 | 12,24 | 12,28 | -0,95% | 272,00 |
| 11.03.2025 | 12,40 | 12,40 | 12,40 | 12,40 | -0,29% | 120,00 |
| 10.03.2025 | 12,45 | 12,45 | 12,43 | 12,43 | 3,15% | 72,00 |
| 07.03.2025 | 12,18 | 12,31 | 12,05 | 12,05 | -5,25% | 937,00 |
| 06.03.2025 | 12,72 | 12,77 | 12,72 | 12,72 | 3,01% | 554,00 |
| 05.03.2025 | 12,35 | 12,35 | 12,35 | 12,35 | -1,41% | 567,00 |
| 04.03.2025 | 12,91 | 12,91 | 12,52 | 12,52 | -9,65% | 952,00 |
| 28.02.2025 | 13,52 | 13,86 | 13,52 | 13,86 | -4,62% | 466,00 |
| 27.02.2025 | 14,54 | 14,54 | 14,53 | 14,53 | -0,36% | 60,00 |
| 26.02.2025 | 14,78 | 14,78 | 14,59 | 14,59 | -5,53% | 292,00 |
| 25.02.2025 | 15,44 | 15,44 | 15,44 | 15,44 | -4,02% | 1,00 |
| 24.02.2025 | 16,23 | 16,26 | 16,09 | 16,09 | -2,74% | 35,00 |
| 21.02.2025 | 16,52 | 16,55 | 16,52 | 16,54 | 3,86% | 292,00 |
| 20.02.2025 | 15,92 | 15,94 | 15,92 | 15,93 | 7,36% | 150,00 |
| 19.02.2025 | 14,70 | 14,83 | 14,35 | 14,83 | -15,72% | 1.406,00 |
| 18.02.2025 | 18,20 | 18,20 | 17,60 | 17,60 | -10,08% | 2.028,00 |
| 17.02.2025 | 19,55 | 19,57 | 19,55 | 19,57 | -0,63% | 42,00 |
| 14.02.2025 | 19,76 | 19,76 | 19,70 | 19,70 | -3,70% | 858,00 |
| 13.02.2025 | 20,26 | 20,46 | 20,26 | 20,46 | 6,59% | 185,00 |
| 12.02.2025 | 19,21 | 19,21 | 19,19 | 19,19 | -3,37% | 135,00 |
| 11.02.2025 | 19,86 | 19,86 | 19,86 | 19,86 | -6,54% | 100,00 |
| 07.02.2025 | 21,25 | 21,25 | 21,25 | 21,25 | -0,93% | 12,00 |