29,383€
1,21%
Echtzeit-Aktienkurs Mineral Resources Ltd.
Bid:
Ask:
Aktienkurse zur Mineral Resources Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 06.11.2025 | 24,84 | 24,89 | 24,24 | 24,24 | -4,11% | 528,00 |
| 05.11.2025 | 24,95 | 25,28 | 24,91 | 25,28 | -1,50% | 181,00 |
| 04.11.2025 | 25,85 | 26,00 | 25,66 | 25,66 | -2,04% | 133,00 |
| 03.11.2025 | 26,84 | 26,86 | 26,20 | 26,20 | -3,09% | 820,00 |
| 31.10.2025 | 27,29 | 27,29 | 27,00 | 27,03 | 0,63% | 84,00 |
| 30.10.2025 | 27,46 | 27,48 | 26,86 | 26,86 | 11,66% | 999,00 |
| 29.10.2025 | 24,01 | 24,06 | 24,01 | 24,06 | 3,02% | 790,00 |
| 28.10.2025 | 23,68 | 23,68 | 23,35 | 23,35 | -7,14% | 164,00 |
| 27.10.2025 | 25,43 | 25,46 | 25,15 | 25,15 | 0,60% | 1.067,00 |
| 24.10.2025 | 25,05 | 25,13 | 24,87 | 25,00 | 6,36% | 392,00 |
| 23.10.2025 | 23,70 | 23,70 | 23,50 | 23,50 | 3,05% | 320,00 |
| 22.10.2025 | 22,80 | 23,03 | 22,80 | 22,81 | -3,31% | 356,00 |
| 21.10.2025 | 23,80 | 23,83 | 23,51 | 23,59 | 1,38% | 348,00 |
| 20.10.2025 | 23,17 | 23,27 | 23,17 | 23,27 | 2,78% | 90,00 |
| 17.10.2025 | 23,03 | 23,11 | 22,64 | 22,64 | -4,23% | 149,00 |
| 16.10.2025 | 23,53 | 23,80 | 23,49 | 23,64 | -2,26% | 676,00 |
| 15.10.2025 | 24,18 | 24,20 | 24,03 | 24,18 | -0,15% | - |
| 14.10.2025 | 24,41 | 24,41 | 24,01 | 24,22 | -0,57% | 1.118,00 |
| 13.10.2025 | 24,08 | 24,36 | 23,94 | 24,36 | -2,70% | 2.893,00 |
| 10.10.2025 | 25,06 | 25,06 | 25,04 | 25,04 | -1,46% | 140,00 |
| 09.10.2025 | 25,17 | 25,50 | 25,12 | 25,41 | 2,67% | 2.247,00 |
| 08.10.2025 | 24,72 | 24,75 | 24,72 | 24,75 | 4,41% | 225,00 |
| 07.10.2025 | 23,73 | 23,97 | 23,70 | 23,70 | 2,75% | 308,00 |
| 06.10.2025 | 22,92 | 23,08 | 22,84 | 23,07 | 1,03% | 245,00 |
| 03.10.2025 | 22,83 | 22,83 | 22,83 | 22,83 | -0,39% | 300,00 |
| 02.10.2025 | 23,01 | 23,19 | 22,92 | 22,92 | 2,34% | 445,00 |
| 01.10.2025 | 22,14 | 22,40 | 22,14 | 22,40 | -0,80% | 390,00 |
| 30.09.2025 | 22,83 | 22,83 | 22,50 | 22,58 | -2,40% | 1.131,00 |
| 29.09.2025 | 23,04 | 23,13 | 22,90 | 23,13 | -0,67% | 191,00 |
| 26.09.2025 | 23,15 | 23,29 | 23,04 | 23,29 | -0,68% | 404,00 |
| 25.09.2025 | 23,46 | 23,46 | 23,22 | 23,45 | 3,81% | 378,00 |
| 24.09.2025 | 22,37 | 22,83 | 22,00 | 22,59 | 4,63% | 3.726,00 |
| 23.09.2025 | 21,78 | 21,78 | 21,59 | 21,59 | -0,69% | 426,00 |
| 22.09.2025 | 21,78 | 21,78 | 21,74 | 21,74 | -1,20% | 102,00 |
| 19.09.2025 | 21,74 | 22,01 | 21,74 | 22,00 | 2,16% | - |
| 18.09.2025 | 21,53 | 21,54 | 21,53 | 21,54 | 0,26% | 332,00 |
| 17.09.2025 | 21,51 | 21,51 | 21,48 | 21,48 | -3,46% | 300,00 |
| 16.09.2025 | 22,26 | 22,26 | 22,25 | 22,25 | 0,82% | 503,00 |
| 15.09.2025 | 21,99 | 22,07 | 21,97 | 22,07 | 3,74% | 384,00 |
| 12.09.2025 | 21,09 | 21,28 | 21,09 | 21,28 | 5,27% | 71,00 |
| 11.09.2025 | 20,16 | 20,25 | 20,16 | 20,21 | 0,92% | 657,00 |
| 10.09.2025 | 20,30 | 20,30 | 20,03 | 20,03 | -4,03% | 518,00 |
| 09.09.2025 | 21,30 | 21,40 | 20,87 | 20,87 | -1,02% | 971,00 |
| 08.09.2025 | 21,27 | 21,27 | 21,08 | 21,08 | 3,14% | 11,00 |
| 05.09.2025 | 20,78 | 20,83 | 20,36 | 20,44 | -0,23% | - |
| 04.09.2025 | 20,70 | 20,70 | 20,49 | 20,49 | 1,39% | 300,00 |
| 03.09.2025 | 20,13 | 20,36 | 20,13 | 20,21 | -1,32% | 875,00 |
| 02.09.2025 | 20,43 | 20,48 | 20,43 | 20,48 | -0,12% | 252,00 |
| 01.09.2025 | 20,57 | 20,57 | 20,33 | 20,50 | -1,42% | 45,00 |
| 29.08.2025 | 20,78 | 20,80 | 20,57 | 20,80 | 2,54% | 205,00 |
| 28.08.2025 | 20,28 | 20,28 | 20,28 | 20,28 | -2,80% | 122,00 |
| 27.08.2025 | 20,81 | 20,96 | 20,74 | 20,87 | 7,30% | 387,00 |
| 26.08.2025 | 19,45 | 19,45 | 19,45 | 19,45 | -5,90% | 6,00 |
| 25.08.2025 | 20,41 | 20,68 | 20,41 | 20,67 | 3,50% | 356,00 |
| 22.08.2025 | 19,85 | 19,97 | 19,82 | 19,97 | -2,51% | 372,00 |
| 21.08.2025 | 20,26 | 20,48 | 20,26 | 20,48 | 5,03% | 205,00 |
| 20.08.2025 | 19,56 | 19,59 | 19,50 | 19,50 | -4,60% | 523,00 |
| 19.08.2025 | 20,72 | 20,72 | 20,44 | 20,44 | -0,27% | 201,00 |
| 18.08.2025 | 20,51 | 20,51 | 20,50 | 20,50 | 1,94% | 931,00 |
| 15.08.2025 | 20,27 | 20,27 | 20,11 | 20,11 | -0,67% | 546,00 |
| 14.08.2025 | 20,24 | 20,24 | 20,24 | 20,24 | 2,19% | 1,00 |
| 13.08.2025 | 19,67 | 19,81 | 19,67 | 19,81 | -4,55% | 454,00 |
| 12.08.2025 | 20,87 | 21,08 | 20,75 | 20,75 | -1,87% | 679,00 |
| 11.08.2025 | 20,80 | 21,37 | 20,80 | 21,15 | 13,15% | 1.811,00 |
| 08.08.2025 | 18,78 | 18,88 | 18,69 | 18,69 | 1,03% | 465,00 |
| 07.08.2025 | 18,49 | 18,50 | 18,45 | 18,50 | 1,26% | 518,00 |
| 06.08.2025 | 18,45 | 18,45 | 18,27 | 18,27 | 0,40% | 8,00 |
| 05.08.2025 | 18,38 | 18,38 | 18,20 | 18,20 | 6,73% | 771,00 |
| 04.08.2025 | 17,05 | 17,05 | 17,05 | 17,05 | 2,08% | 3,00 |
| 01.08.2025 | 16,70 | 16,70 | 16,70 | 16,70 | 4,87% | 460,00 |
| 31.07.2025 | 15,92 | 15,92 | 15,92 | 15,92 | -7,90% | 500,00 |
| 30.07.2025 | 17,33 | 17,34 | 17,20 | 17,29 | 3,62% | - |
| 28.07.2025 | 16,80 | 16,87 | 16,62 | 16,69 | -7,64% | 259,00 |
| 25.07.2025 | 18,00 | 18,08 | 17,86 | 18,07 | 1,83% | 737,00 |