£1,197
-2,74%
Echtzeit-Aktienkurs Anglo Asian Mining PLC
Bid:
Ask:
Aktienkurse zur Anglo Asian Mining PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 1,24 | 1,26 | 1,19 | 1,20 | -2,20% | - |
| 24.04.2025 | 1,26 | 1,26 | 1,23 | 1,23 | -1,83% | - |
| 23.04.2025 | 1,31 | 1,31 | 1,24 | 1,25 | -3,82% | - |
| 22.04.2025 | 1,30 | 1,34 | 1,28 | 1,30 | -0,72% | - |
| 17.04.2025 | 1,29 | 1,32 | 1,29 | 1,31 | 0,96% | - |
| 16.04.2025 | 1,25 | 1,30 | 1,24 | 1,30 | 3,94% | - |
| 15.04.2025 | 1,30 | 1,30 | 1,25 | 1,25 | -3,78% | - |
| 14.04.2025 | 1,21 | 1,32 | 1,21 | 1,30 | 8,16% | - |
| 11.04.2025 | 1,16 | 1,21 | 1,16 | 1,20 | 4,06% | - |
| 10.04.2025 | 1,12 | 1,18 | 1,12 | 1,16 | 4,83% | - |
| 09.04.2025 | 1,15 | 1,15 | 1,04 | 1,10 | -4,37% | - |
| 08.04.2025 | 1,12 | 1,16 | 1,11 | 1,15 | 4,99% | - |
| 07.04.2025 | 1,09 | 1,10 | 0,96 | 1,10 | -0,84% | - |
| 04.04.2025 | 1,26 | 1,27 | 1,11 | 1,11 | -12,77% | - |
| 03.04.2025 | 1,31 | 1,31 | 1,23 | 1,27 | -3,51% | - |
| 02.04.2025 | 1,31 | 1,32 | 1,31 | 1,32 | -0,02% | - |
| 01.04.2025 | 1,35 | 1,35 | 1,31 | 1,32 | -3,42% | - |
| 31.03.2025 | 1,31 | 1,37 | 1,30 | 1,36 | 3,20% | - |
| 28.03.2025 | 1,25 | 1,35 | 1,24 | 1,32 | 7,20% | - |
| 27.03.2025 | 1,21 | 1,23 | 1,21 | 1,23 | 0,82% | - |
| 26.03.2025 | 1,30 | 1,31 | 1,22 | 1,22 | -6,44% | - |
| 25.03.2025 | 1,25 | 1,31 | 1,25 | 1,31 | 4,03% | - |
| 24.03.2025 | 1,19 | 1,26 | 1,19 | 1,25 | 5,45% | - |
| 21.03.2025 | 1,20 | 1,20 | 1,18 | 1,19 | -0,94% | - |
| 20.03.2025 | 1,20 | 1,21 | 1,20 | 1,20 | -0,38% | - |
| 19.03.2025 | 1,20 | 1,21 | 1,20 | 1,21 | -0,28% | - |
| 18.03.2025 | 1,15 | 1,21 | 1,15 | 1,21 | 4,53% | - |
| 17.03.2025 | 1,18 | 1,18 | 1,16 | 1,16 | -1,95% | - |
| 14.03.2025 | 1,20 | 1,21 | 1,18 | 1,18 | -2,17% | - |
| 13.03.2025 | 1,15 | 1,23 | 1,15 | 1,21 | 4,10% | - |
| 12.03.2025 | 1,10 | 1,16 | 1,10 | 1,16 | 5,27% | - |
| 11.03.2025 | 1,10 | 1,11 | 1,10 | 1,10 | -0,56% | - |
| 10.03.2025 | 1,10 | 1,13 | 1,10 | 1,11 | 0,01% | - |
| 07.03.2025 | 1,10 | 1,11 | 1,10 | 1,11 | 0,13% | - |
| 06.03.2025 | 1,10 | 1,11 | 1,10 | 1,11 | 0,24% | - |
| 05.03.2025 | 1,10 | 1,11 | 1,10 | 1,10 | -1,27% | - |
| 04.03.2025 | 1,13 | 1,13 | 1,09 | 1,12 | -1,24% | - |
| 03.03.2025 | 1,14 | 1,14 | 1,13 | 1,13 | -1,88% | - |
| 28.02.2025 | 1,18 | 1,18 | 1,13 | 1,15 | -2,19% | - |
| 27.02.2025 | 1,18 | 1,19 | 1,18 | 1,18 | -0,18% | - |
| 26.02.2025 | 1,14 | 1,23 | 1,14 | 1,18 | 4,61% | - |
| 25.02.2025 | 1,13 | 1,13 | 1,13 | 1,13 | 0,10% | - |
| 24.02.2025 | 1,13 | 1,13 | 1,13 | 1,13 | -0,42% | - |
| 21.02.2025 | 1,15 | 1,16 | 1,13 | 1,13 | -1,58% | - |
| 20.02.2025 | 1,10 | 1,16 | 1,10 | 1,15 | 3,31% | - |
| 19.02.2025 | 1,15 | 1,15 | 1,10 | 1,11 | -4,26% | - |
| 18.02.2025 | 1,15 | 1,17 | 1,15 | 1,16 | 1,03% | - |
| 17.02.2025 | 1,15 | 1,16 | 1,15 | 1,15 | -0,56% | - |
| 14.02.2025 | 1,15 | 1,16 | 1,15 | 1,16 | 0,32% | - |
| 13.02.2025 | 1,15 | 1,16 | 1,13 | 1,15 | -0,21% | - |
| 12.02.2025 | 1,15 | 1,16 | 1,15 | 1,16 | 0,00% | - |
| 11.02.2025 | 1,15 | 1,16 | 1,15 | 1,16 | -0,01% | - |
| 10.02.2025 | 1,10 | 1,16 | 1,10 | 1,16 | 4,65% | - |
| 07.02.2025 | 1,11 | 1,11 | 1,10 | 1,11 | -1,45% | - |
| 06.02.2025 | 1,16 | 1,16 | 1,12 | 1,12 | -3,45% | - |
| 05.02.2025 | 1,09 | 1,18 | 1,09 | 1,16 | 6,28% | - |
| 04.02.2025 | 1,09 | 1,09 | 1,09 | 1,09 | 0,08% | - |
| 03.02.2025 | 1,09 | 1,09 | 1,09 | 1,09 | -0,01% | - |
| 31.01.2025 | 1,09 | 1,10 | 1,09 | 1,09 | 0,11% | - |
| 30.01.2025 | 1,09 | 1,11 | 1,09 | 1,09 | 0,71% | - |
| 29.01.2025 | 1,08 | 1,08 | 1,07 | 1,08 | 0,76% | - |
| 28.01.2025 | 1,08 | 1,09 | 1,07 | 1,08 | -0,99% | - |
| 27.01.2025 | 1,08 | 1,09 | 1,08 | 1,09 | -0,05% | - |
| 24.01.2025 | 1,04 | 1,09 | 1,04 | 1,09 | 4,68% | - |
| 23.01.2025 | 1,05 | 1,05 | 1,01 | 1,04 | -1,37% | - |
| 22.01.2025 | 1,05 | 1,05 | 1,05 | 1,05 | 0,04% | - |
| 21.01.2025 | 1,05 | 1,05 | 1,05 | 1,05 | 0,28% | - |
| 20.01.2025 | 1,07 | 1,08 | 1,05 | 1,05 | -3,61% | - |
| 17.01.2025 | 1,10 | 1,10 | 1,09 | 1,09 | -1,76% | - |
| 16.01.2025 | 1,05 | 1,13 | 1,05 | 1,11 | 4,83% | - |
| 15.01.2025 | 1,05 | 1,06 | 1,05 | 1,06 | 0,66% | - |
| 14.01.2025 | 1,05 | 1,06 | 1,05 | 1,05 | -0,17% | - |
| 13.01.2025 | 1,10 | 1,10 | 1,05 | 1,05 | -4,89% | - |
| 10.01.2025 | 1,04 | 1,11 | 1,04 | 1,11 | 6,84% | - |
| 09.01.2025 | 1,02 | 1,03 | 1,01 | 1,03 | 1,88% | - |
| 08.01.2025 | 1,02 | 1,02 | 1,01 | 1,02 | -0,07% | - |
| 07.01.2025 | 1,01 | 1,02 | 1,01 | 1,02 | -0,13% | - |
| 06.01.2025 | 1,03 | 1,03 | 1,02 | 1,02 | -1,03% | - |
| 03.01.2025 | 1,03 | 1,03 | 1,03 | 1,03 | 0,40% | - |
| 02.01.2025 | 1,04 | 1,04 | 1,02 | 1,02 | -1,25% | - |
| 30.12.2024 | 1,04 | 1,04 | 1,04 | 1,04 | -0,37% | - |
| 27.12.2024 | 1,05 | 1,05 | 1,01 | 1,04 | -0,92% | - |
| 23.12.2024 | 1,05 | 1,05 | 1,04 | 1,05 | 0,24% | - |
| 20.12.2024 | 1,03 | 1,05 | 1,02 | 1,05 | 2,01% | - |
| 19.12.2024 | 1,03 | 1,03 | 1,02 | 1,03 | -0,81% | - |
| 18.12.2024 | 1,04 | 1,04 | 1,04 | 1,04 | -0,12% | - |
| 17.12.2024 | 1,02 | 1,04 | 1,02 | 1,04 | 0,92% | - |
| 16.12.2024 | 1,03 | 1,04 | 1,03 | 1,03 | -0,72% | - |
| 13.12.2024 | 1,03 | 1,04 | 1,03 | 1,04 | -0,93% | - |
| 12.12.2024 | 1,05 | 1,05 | 1,04 | 1,04 | -0,46% | - |
| 11.12.2024 | 1,05 | 1,05 | 1,05 | 1,05 | -0,93% | - |
| 10.12.2024 | 1,04 | 1,06 | 1,04 | 1,06 | 1,02% | - |
| 09.12.2024 | 1,05 | 1,05 | 1,05 | 1,05 | 0,25% | - |
| 06.12.2024 | 1,00 | 1,07 | 1,00 | 1,05 | 4,77% | - |
| 05.12.2024 | 1,00 | 1,00 | 1,00 | 1,00 | -0,06% | - |
| 04.12.2024 | 1,00 | 1,00 | 0,98 | 1,00 | -0,12% | - |
| 03.12.2024 | 1,02 | 1,02 | 0,98 | 1,00 | -1,51% | - |
| 02.12.2024 | 1,02 | 1,02 | 1,01 | 1,02 | -0,18% | - |
| 29.11.2024 | 0,96 | 1,02 | 0,96 | 1,02 | 6,11% | - |
| 28.11.2024 | 0,96 | 0,96 | 0,95 | 0,96 | 0,44% | - |