31,628€
-7,62%
Echtzeit-Aktienkurs Mineral Resources Ltd.
Bid:
Ask:
Aktienkurse zur Mineral Resources Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2026 | 31,68 | 31,79 | 31,65 | 31,79 | -7,14% | 61,00 |
| 01.04.2026 | 33,87 | 34,24 | 33,52 | 34,24 | 6,52% | 29,00 |
| 31.03.2026 | 32,24 | 32,24 | 31,84 | 32,14 | -3,57% | 1.373,00 |
| 30.03.2026 | 32,90 | 33,33 | 32,90 | 33,33 | -0,70% | 214,00 |
| 27.03.2026 | 33,84 | 34,24 | 33,57 | 33,57 | 2,16% | 485,00 |
| 26.03.2026 | 33,01 | 33,21 | 32,86 | 32,86 | -3,54% | 15,00 |
| 25.03.2026 | 34,27 | 34,27 | 33,60 | 34,06 | 5,73% | 1.153,00 |
| 24.03.2026 | 31,83 | 32,22 | 31,63 | 32,22 | 3,92% | 340,00 |
| 23.03.2026 | 29,50 | 31,37 | 29,50 | 31,00 | -1,18% | 3.102,00 |
| 20.03.2026 | 31,64 | 31,65 | 31,37 | 31,37 | 1,37% | - |
| 19.03.2026 | 31,16 | 31,22 | 30,94 | 30,95 | -5,19% | - |
| 18.03.2026 | 33,67 | 33,77 | 32,64 | 32,64 | -4,31% | 4.187,00 |
| 17.03.2026 | 34,16 | 34,16 | 34,11 | 34,11 | 1,64% | 12,00 |
| 16.03.2026 | 33,38 | 33,56 | 33,15 | 33,56 | -4,66% | 87,00 |
| 13.03.2026 | 35,22 | 35,34 | 35,20 | 35,20 | -2,33% | - |
| 12.03.2026 | 36,13 | 36,13 | 36,00 | 36,04 | -2,63% | 1.322,00 |
| 11.03.2026 | 37,11 | 37,42 | 37,02 | 37,02 | 4,46% | 659,00 |
| 10.03.2026 | 35,44 | 35,44 | 35,44 | 35,44 | 7,23% | 2,00 |
| 09.03.2026 | 32,89 | 33,05 | 32,65 | 33,05 | 3,27% | 640,00 |
| 06.03.2026 | 33,14 | 33,14 | 32,00 | 32,00 | -4,02% | 78,00 |
| 05.03.2026 | 34,05 | 34,05 | 33,34 | 33,34 | -1,77% | 598,00 |
| 04.03.2026 | 33,64 | 33,94 | 33,64 | 33,94 | 3,76% | 621,00 |
| 03.03.2026 | 33,45 | 33,45 | 32,58 | 32,71 | -8,99% | 374,00 |
| 02.03.2026 | 35,77 | 36,15 | 35,77 | 35,94 | -1,53% | 178,00 |
| 27.02.2026 | 36,50 | 36,50 | 36,50 | 36,50 | 0,86% | 30,00 |
| 26.02.2026 | 36,19 | 36,19 | 36,19 | 36,19 | 1,77% | 2,00 |
| 25.02.2026 | 34,93 | 35,56 | 34,90 | 35,56 | 2,69% | 592,00 |
| 24.02.2026 | 34,55 | 34,64 | 34,16 | 34,63 | 8,10% | 87,00 |
| 23.02.2026 | 31,98 | 32,36 | 31,98 | 32,04 | 4,66% | 30,00 |
| 20.02.2026 | 30,63 | 30,69 | 30,61 | 30,61 | -5,82% | - |
| 19.02.2026 | 32,50 | 32,52 | 32,36 | 32,50 | 0,38% | - |
| 18.02.2026 | 32,38 | 32,38 | 32,38 | 32,38 | 3,83% | 95,00 |
| 17.02.2026 | 30,86 | 31,19 | 30,86 | 31,19 | 2,35% | 961,00 |
| 16.02.2026 | 30,79 | 30,79 | 30,01 | 30,47 | -1,74% | 2.490,00 |
| 13.02.2026 | 30,91 | 31,25 | 30,87 | 31,01 | -2,10% | 2.584,00 |
| 12.02.2026 | 32,34 | 32,34 | 31,68 | 31,68 | -0,69% | 867,00 |
| 11.02.2026 | 31,90 | 31,90 | 31,90 | 31,90 | 2,31% | 21,00 |
| 10.02.2026 | 31,18 | 31,18 | 31,18 | 31,18 | -0,53% | 50,00 |
| 09.02.2026 | 31,13 | 31,34 | 30,91 | 31,34 | 2,02% | 846,00 |
| 06.02.2026 | 30,50 | 30,81 | 30,50 | 30,72 | -1,98% | 898,00 |
| 05.02.2026 | 31,83 | 31,83 | 31,29 | 31,34 | -4,65% | 1.278,00 |
| 04.02.2026 | 32,87 | 32,87 | 32,87 | 32,87 | 0,60% | 11,00 |
| 03.02.2026 | 32,96 | 32,96 | 32,68 | 32,68 | -0,83% | 341,00 |
| 02.02.2026 | 32,69 | 32,95 | 32,44 | 32,95 | 3,94% | 2.654,00 |
| 30.01.2026 | 33,11 | 33,11 | 31,46 | 31,70 | -9,17% | 1.054,00 |
| 29.01.2026 | 35,95 | 35,95 | 34,90 | 34,90 | -5,00% | 613,00 |
| 28.01.2026 | 36,90 | 37,25 | 36,73 | 36,74 | -0,98% | - |
| 27.01.2026 | 36,84 | 37,25 | 36,84 | 37,10 | 1,45% | 894,00 |
| 26.01.2026 | 36,23 | 36,57 | 36,23 | 36,57 | 0,76% | 39,00 |
| 23.01.2026 | 36,44 | 36,45 | 36,30 | 36,30 | 0,18% | 421,00 |
| 22.01.2026 | 35,87 | 36,25 | 35,75 | 36,23 | 3,31% | 1.941,00 |
| 21.01.2026 | 35,34 | 35,78 | 35,07 | 35,07 | 3,70% | 575,00 |
| 20.01.2026 | 34,51 | 34,51 | 33,82 | 33,82 | -3,12% | 313,00 |
| 19.01.2026 | 35,21 | 35,21 | 34,84 | 34,91 | 1,94% | 1.233,00 |
| 16.01.2026 | 34,59 | 34,59 | 34,25 | 34,25 | -3,24% | 59,00 |
| 15.01.2026 | 35,47 | 35,51 | 35,17 | 35,39 | 1,26% | 93,00 |
| 14.01.2026 | 35,23 | 35,23 | 34,95 | 34,95 | -0,88% | 151,00 |
| 13.01.2026 | 35,05 | 35,32 | 34,67 | 35,26 | 4,69% | 1.537,00 |
| 12.01.2026 | 33,65 | 33,68 | 33,65 | 33,68 | 4,24% | 535,00 |
| 09.01.2026 | 32,45 | 32,45 | 32,31 | 32,31 | -1,16% | 230,00 |
| 08.01.2026 | 32,34 | 32,69 | 32,34 | 32,69 | 0,17% | 142,00 |
| 07.01.2026 | 32,83 | 32,83 | 32,64 | 32,64 | -2,68% | 351,00 |
| 06.01.2026 | 33,36 | 33,54 | 33,08 | 33,54 | 4,13% | 1.100,00 |
| 05.01.2026 | 32,21 | 32,21 | 32,21 | 32,21 | 1,74% | 28,00 |
| 02.01.2026 | 31,37 | 31,79 | 31,37 | 31,66 | 2,11% | 314,00 |
| 30.12.2025 | 30,95 | 31,50 | 30,95 | 31,00 | -0,23% | 2.125,00 |
| 29.12.2025 | 31,53 | 31,53 | 31,07 | 31,07 | -2,65% | 71,00 |
| 23.12.2025 | 32,08 | 32,72 | 31,92 | 31,92 | 0,46% | 1.382,00 |
| 22.12.2025 | 31,75 | 31,77 | 31,46 | 31,77 | 7,66% | 275,00 |
| 19.12.2025 | 29,51 | 29,51 | 29,51 | 29,51 | -0,94% | 25,00 |
| 18.12.2025 | 29,45 | 29,79 | 29,45 | 29,79 | 1,15% | 5,00 |
| 17.12.2025 | 29,86 | 29,86 | 29,45 | 29,45 | 3,68% | 160,00 |
| 16.12.2025 | 28,46 | 28,47 | 28,36 | 28,41 | -3,70% | - |
| 15.12.2025 | 29,23 | 29,50 | 29,20 | 29,50 | 0,26% | 35,00 |
| 12.12.2025 | 29,47 | 29,52 | 29,42 | 29,42 | 1,33% | - |
| 11.12.2025 | 29,04 | 29,34 | 29,03 | 29,03 | -0,99% | 115,00 |
| 10.12.2025 | 29,37 | 29,37 | 29,32 | 29,32 | 2,95% | 298,00 |
| 09.12.2025 | 28,33 | 28,79 | 28,33 | 28,48 | -3,31% | 511,00 |
| 08.12.2025 | 29,22 | 29,49 | 29,19 | 29,46 | 2,87% | 139,00 |
| 05.12.2025 | 28,59 | 28,64 | 28,59 | 28,63 | 5,35% | - |
| 04.12.2025 | 27,21 | 27,22 | 27,07 | 27,18 | -0,58% | - |
| 03.12.2025 | 27,31 | 27,34 | 27,24 | 27,34 | 3,37% | - |
| 02.12.2025 | 26,45 | 26,45 | 26,45 | 26,45 | -0,11% | 1,00 |
| 01.12.2025 | 26,76 | 26,76 | 26,48 | 26,48 | -5,02% | 2,00 |
| 28.11.2025 | 27,62 | 27,88 | 27,62 | 27,88 | 2,65% | 55,00 |
| 27.11.2025 | 26,86 | 27,16 | 26,86 | 27,16 | -0,42% | 11,00 |
| 26.11.2025 | 27,19 | 27,33 | 27,15 | 27,27 | 1,38% | 660,00 |
| 25.11.2025 | 26,45 | 26,90 | 26,35 | 26,90 | 2,15% | 968,00 |
| 24.11.2025 | 26,34 | 26,34 | 26,34 | 26,34 | -0,94% | 100,00 |
| 21.11.2025 | 27,18 | 27,18 | 26,59 | 26,59 | -4,83% | 873,00 |
| 20.11.2025 | 28,69 | 28,69 | 27,94 | 27,94 | 0,65% | 662,00 |
| 19.11.2025 | 27,51 | 27,76 | 27,51 | 27,76 | 1,78% | 250,00 |
| 18.11.2025 | 26,63 | 27,27 | 26,63 | 27,27 | -2,15% | 399,00 |
| 17.11.2025 | 27,77 | 28,00 | 27,77 | 27,87 | -0,50% | 959,00 |
| 14.11.2025 | 28,18 | 28,33 | 28,01 | 28,01 | -1,91% | 1.019,00 |
| 13.11.2025 | 28,77 | 28,87 | 28,43 | 28,56 | 1,22% | 474,00 |
| 12.11.2025 | 28,59 | 28,63 | 28,21 | 28,21 | 6,69% | 718,00 |
| 11.11.2025 | 26,23 | 26,50 | 26,21 | 26,44 | 6,53% | 285,00 |
| 10.11.2025 | 24,82 | 24,82 | 24,82 | 24,82 | 3,59% | 281,00 |
| 07.11.2025 | 23,73 | 23,96 | 23,73 | 23,96 | -1,13% | 42,00 |