13,701€
4,06%
Echtzeit-Aktienkurs Mineral Resources Ltd.
Bid:
Ask:
Aktienkurse zur Mineral Resources Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 | -11,08% | 500,00 |
| 30.05.2025 | 12,57 | 12,65 | 12,48 | 12,58 | -1,27% | - |
| 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 | 10,03% | 53,00 |
| 09.05.2025 | 12,00 | 12,11 | 11,99 | 12,01 | 1,21% | - |
| 08.05.2025 | 11,78 | 11,90 | 11,77 | 11,86 | 0,37% | - |
| 07.05.2025 | 11,98 | 11,98 | 11,82 | 11,82 | 1,62% | 10,00 |
| 06.05.2025 | 11,61 | 11,63 | 11,48 | 11,63 | -2,73% | - |
| 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 | 13,58% | 9,00 |
| 28.04.2025 | 10,24 | 10,27 | 10,18 | 10,20 | -1,25% | - |
| 25.04.2025 | 10,48 | 10,56 | 10,26 | 10,33 | 1,49% | - |
| 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 | 3,03% | 200,00 |
| 16.04.2025 | 9,13 | 9,13 | 9,13 | 9,13 | -9,03% | - |
| 15.04.2025 | 10,04 | 10,04 | 10,04 | 10,04 | 2,51% | - |
| 14.04.2025 | 9,79 | 9,79 | 9,79 | 9,79 | 8,73% | - |
| 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 | -0,85% | 994,00 |
| 24.03.2025 | 14,13 | 14,28 | 14,12 | 14,27 | 8,63% | - |
| 21.03.2025 | 13,25 | 13,26 | 13,06 | 13,14 | -3,62% | - |
| 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 | 10,66% | 94,00 |
| 14.03.2025 | 12,75 | 12,91 | 12,65 | 12,84 | 1,80% | - |
| 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 | 0,89% | 72,00 |
| 07.03.2025 | 12,32 | 12,32 | 12,32 | 12,32 | -2,35% | 60,00 |
| 06.03.2025 | 12,62 | 12,62 | 12,62 | 12,62 | 2,32% | - |
| 05.03.2025 | 12,33 | 12,33 | 12,33 | 12,33 | -2,73% | - |
| 04.03.2025 | 12,68 | 12,68 | 12,68 | 12,68 | -10,87% | - |
| 03.03.2025 | 14,22 | 14,22 | 14,22 | 14,22 | 2,61% | - |
| 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 | -7,22% | 100,00 |
| 10.02.2025 | 21,33 | 21,41 | 21,21 | 21,41 | 0,73% | - |
| 07.02.2025 | 21,25 | 21,25 | 21,25 | 21,25 | -0,93% | 12,00 |
| 06.02.2025 | 21,35 | 21,45 | 21,35 | 21,45 | 2,36% | 62,00 |
| 05.02.2025 | 20,80 | 20,96 | 20,79 | 20,96 | 1,27% | - |
| 04.02.2025 | 20,55 | 20,69 | 20,39 | 20,69 | 5,01% | - |
| 03.02.2025 | 19,83 | 20,04 | 19,50 | 19,71 | -6,52% | 2.335,00 |
| 31.01.2025 | 21,05 | 21,11 | 20,93 | 21,08 | -1,64% | - |
| 30.01.2025 | 21,41 | 21,48 | 21,37 | 21,43 | -0,98% | - |
| 29.01.2025 | 21,65 | 21,65 | 21,65 | 21,65 | 2,09% | 12,00 |
| 28.01.2025 | 21,21 | 21,34 | 21,19 | 21,20 | -0,20% | - |
| 27.01.2025 | 21,14 | 21,32 | 20,96 | 21,25 | 0,71% | - |
| 24.01.2025 | 21,28 | 21,28 | 21,03 | 21,10 | 0,36% | 677,00 |
| 23.01.2025 | 21,02 | 21,02 | 21,02 | 21,02 | -3,02% | 250,00 |
| 22.01.2025 | 21,90 | 21,90 | 21,68 | 21,68 | -2,21% | 66,00 |
| 21.01.2025 | 22,13 | 22,17 | 22,01 | 22,17 | -0,83% | - |
| 20.01.2025 | 22,35 | 22,35 | 22,35 | 22,35 | -0,86% | 45,00 |
| 17.01.2025 | 22,35 | 22,55 | 22,33 | 22,55 | 3,20% | - |
| 16.01.2025 | 21,85 | 21,85 | 21,85 | 21,85 | -0,91% | 3,00 |
| 15.01.2025 | 22,05 | 22,05 | 22,05 | 22,05 | 3,32% | 1,00 |