£1,930
-0,05%
Echtzeit-Aktienkurs Anglo Asian Mining PLC
Bid:
Ask:
Aktienkurse zur Anglo Asian Mining PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2025 | 2,04 | 2,06 | 1,90 | 1,93 | -5,99% | - |
| 13.10.2025 | 2,08 | 2,08 | 2,02 | 2,05 | -1,68% | - |
| 10.10.2025 | 2,08 | 2,09 | 2,08 | 2,09 | 0,06% | - |
| 09.10.2025 | 2,06 | 2,09 | 2,03 | 2,09 | 1,30% | - |
| 08.10.2025 | 2,05 | 2,06 | 2,04 | 2,06 | 0,29% | - |
| 07.10.2025 | 2,09 | 2,09 | 2,04 | 2,06 | -1,54% | - |
| 06.10.2025 | 2,11 | 2,13 | 2,07 | 2,09 | -0,69% | - |
| 02.10.2025 | 2,11 | 2,11 | 2,10 | 2,10 | 0,02% | - |
| 01.10.2025 | 2,08 | 2,10 | 2,08 | 2,10 | 0,46% | - |
| 30.09.2025 | 2,11 | 2,13 | 2,08 | 2,09 | -0,65% | - |
| 29.09.2025 | 2,01 | 2,11 | 2,00 | 2,11 | 5,16% | - |
| 26.09.2025 | 2,00 | 2,00 | 2,00 | 2,00 | -0,05% | - |
| 25.09.2025 | 2,16 | 2,18 | 1,95 | 2,00 | -7,10% | - |
| 24.09.2025 | 2,05 | 2,16 | 2,05 | 2,16 | 5,01% | - |
| 23.09.2025 | 2,03 | 2,08 | 2,01 | 2,05 | 1,15% | - |
| 22.09.2025 | 1,86 | 2,05 | 1,85 | 2,03 | 9,36% | - |
| 19.09.2025 | 1,86 | 1,86 | 1,86 | 1,86 | 0,22% | - |
| 18.09.2025 | 1,87 | 1,87 | 1,85 | 1,85 | 0,21% | - |
| 17.09.2025 | 1,85 | 1,86 | 1,85 | 1,85 | -0,27% | - |
| 16.09.2025 | 1,86 | 1,86 | 1,85 | 1,85 | -0,20% | - |
| 15.09.2025 | 1,86 | 1,86 | 1,84 | 1,86 | -1,55% | - |
| 11.09.2025 | 1,96 | 1,96 | 1,89 | 1,89 | -3,45% | - |
| 10.09.2025 | 1,96 | 1,96 | 1,95 | 1,95 | -0,09% | - |
| 09.09.2025 | 1,87 | 1,96 | 1,87 | 1,96 | 3,98% | - |
| 08.09.2025 | 1,86 | 1,88 | 1,85 | 1,88 | 1,52% | - |
| 05.09.2025 | 1,84 | 1,85 | 1,76 | 1,85 | 2,25% | - |
| 04.09.2025 | 1,86 | 1,86 | 1,81 | 1,81 | -1,62% | - |
| 03.09.2025 | 1,83 | 1,87 | 1,82 | 1,84 | 1,89% | - |
| 02.09.2025 | 1,88 | 1,89 | 1,80 | 1,81 | -2,45% | - |
| 01.09.2025 | 1,84 | 1,88 | 1,82 | 1,85 | 2,24% | - |
| 29.08.2025 | 1,78 | 1,82 | 1,76 | 1,81 | 4,62% | - |
| 28.08.2025 | 1,63 | 1,79 | 1,61 | 1,73 | 7,22% | - |
| 27.08.2025 | 1,64 | 1,66 | 1,61 | 1,62 | -1,16% | - |
| 26.08.2025 | 1,66 | 1,66 | 1,62 | 1,63 | -0,93% | - |
| 25.08.2025 | 1,65 | 1,67 | 1,64 | 1,65 | 0,24% | - |
| 22.08.2025 | 1,60 | 1,66 | 1,59 | 1,65 | 3,70% | - |
| 21.08.2025 | 1,59 | 1,60 | 1,59 | 1,59 | -0,06% | - |
| 20.08.2025 | 1,60 | 1,60 | 1,58 | 1,59 | 0,16% | - |
| 19.08.2025 | 1,60 | 1,60 | 1,59 | 1,59 | -0,59% | - |
| 18.08.2025 | 1,61 | 1,61 | 1,58 | 1,59 | 0,37% | - |
| 15.08.2025 | 1,58 | 1,63 | 1,56 | 1,59 | 1,74% | - |
| 14.08.2025 | 1,57 | 1,57 | 1,56 | 1,56 | -0,47% | - |
| 13.08.2025 | 1,55 | 1,58 | 1,53 | 1,57 | -0,60% | - |
| 12.08.2025 | 1,57 | 1,59 | 1,54 | 1,58 | 1,14% | - |
| 11.08.2025 | 1,57 | 1,58 | 1,56 | 1,56 | -0,01% | - |
| 08.08.2025 | 1,57 | 1,58 | 1,56 | 1,56 | -0,23% | - |
| 07.08.2025 | 1,59 | 1,59 | 1,56 | 1,56 | -0,02% | - |
| 06.08.2025 | 1,58 | 1,61 | 1,56 | 1,56 | -0,91% | - |
| 05.08.2025 | 1,60 | 1,61 | 1,58 | 1,58 | -1,64% | - |
| 04.08.2025 | 1,64 | 1,65 | 1,60 | 1,61 | -4,02% | - |
| 01.08.2025 | 1,65 | 1,68 | 1,65 | 1,67 | 1,31% | - |
| 31.07.2025 | 1,71 | 1,71 | 1,64 | 1,65 | -3,02% | - |
| 30.07.2025 | 1,70 | 1,71 | 1,69 | 1,70 | -0,09% | - |
| 29.07.2025 | 1,71 | 1,73 | 1,70 | 1,70 | -0,29% | - |
| 28.07.2025 | 1,70 | 1,72 | 1,70 | 1,71 | 0,08% | - |
| 25.07.2025 | 1,72 | 1,72 | 1,71 | 1,71 | -1,41% | - |
| 24.07.2025 | 1,74 | 1,74 | 1,73 | 1,73 | -0,39% | - |
| 23.07.2025 | 1,74 | 1,74 | 1,67 | 1,74 | 0,58% | - |
| 22.07.2025 | 1,74 | 1,77 | 1,73 | 1,73 | 1,22% | - |
| 21.07.2025 | 1,65 | 1,75 | 1,65 | 1,71 | 3,46% | - |
| 18.07.2025 | 1,68 | 1,69 | 1,65 | 1,65 | -1,00% | - |
| 17.07.2025 | 1,66 | 1,69 | 1,65 | 1,67 | 1,36% | - |
| 16.07.2025 | 1,66 | 1,72 | 1,65 | 1,65 | -0,13% | - |
| 15.07.2025 | 1,67 | 1,69 | 1,64 | 1,65 | -2,40% | - |
| 14.07.2025 | 1,69 | 1,70 | 1,69 | 1,69 | -0,28% | - |
| 11.07.2025 | 1,69 | 1,69 | 1,69 | 1,69 | 0,07% | - |
| 10.07.2025 | 1,69 | 1,69 | 1,68 | 1,69 | 1,07% | - |
| 09.07.2025 | 1,68 | 1,68 | 1,65 | 1,67 | -0,60% | - |
| 08.07.2025 | 1,71 | 1,71 | 1,68 | 1,68 | -1,21% | - |
| 07.07.2025 | 1,63 | 1,71 | 1,63 | 1,70 | 3,82% | - |
| 04.07.2025 | 1,63 | 1,64 | 1,60 | 1,64 | 0,45% | - |
| 03.07.2025 | 1,63 | 1,64 | 1,63 | 1,63 | 0,37% | - |
| 02.07.2025 | 1,63 | 1,63 | 1,63 | 1,63 | -0,42% | - |
| 01.07.2025 | 1,64 | 1,64 | 1,63 | 1,64 | 2,04% | - |
| 16.06.2025 | 1,60 | 1,60 | 1,60 | 1,60 | -0,29% | - |
| 13.06.2025 | 1,68 | 1,68 | 1,60 | 1,61 | -4,13% | - |
| 12.06.2025 | 1,74 | 1,74 | 1,63 | 1,68 | -3,18% | - |
| 11.06.2025 | 1,70 | 1,73 | 1,70 | 1,73 | 1,91% | - |
| 10.06.2025 | 1,68 | 1,70 | 1,66 | 1,70 | 1,03% | - |
| 09.06.2025 | 1,58 | 1,68 | 1,58 | 1,68 | 6,44% | - |
| 06.06.2025 | 1,58 | 1,58 | 1,55 | 1,58 | 0,01% | - |
| 05.06.2025 | 1,48 | 1,58 | 1,48 | 1,58 | 6,60% | - |
| 04.06.2025 | 1,48 | 1,48 | 1,48 | 1,48 | 0,09% | - |
| 03.06.2025 | 1,45 | 1,48 | 1,45 | 1,48 | 1,70% | - |
| 02.06.2025 | 1,48 | 1,48 | 1,45 | 1,46 | -1,75% | - |
| 30.05.2025 | 1,50 | 1,51 | 1,45 | 1,48 | -1,63% | - |
| 29.05.2025 | 1,43 | 1,51 | 1,43 | 1,51 | 5,39% | - |
| 28.05.2025 | 1,35 | 1,43 | 1,35 | 1,43 | 5,50% | - |
| 27.05.2025 | 1,36 | 1,36 | 1,35 | 1,36 | 0,28% | - |
| 26.05.2025 | 1,35 | 1,35 | 1,35 | 1,35 | -0,55% | - |
| 23.05.2025 | 1,33 | 1,36 | 1,33 | 1,36 | 2,04% | - |
| 22.05.2025 | 1,29 | 1,33 | 1,29 | 1,33 | 2,20% | - |
| 21.05.2025 | 1,30 | 1,31 | 1,30 | 1,30 | -0,81% | - |
| 20.05.2025 | 1,30 | 1,33 | 1,30 | 1,31 | 1,04% | - |
| 19.05.2025 | 1,25 | 1,31 | 1,25 | 1,30 | 3,31% | - |
| 16.05.2025 | 1,23 | 1,26 | 1,23 | 1,26 | 2,66% | - |
| 15.05.2025 | 1,30 | 1,30 | 1,23 | 1,23 | -5,79% | - |
| 14.05.2025 | 1,30 | 1,31 | 1,30 | 1,30 | -0,05% | - |
| 13.05.2025 | 1,26 | 1,31 | 1,25 | 1,30 | 2,88% | - |
| 12.05.2025 | 1,33 | 1,33 | 1,23 | 1,27 | -5,20% | - |