40,300€
1,66%
Echtzeit-Aktienkurs Endeavour Mining PLC
Bid:
Ask:
Aktienkurse zur Endeavour Mining PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 40,24 | 42,20 | 38,97 | 40,30 | -0,76% | 455,00 |
| 11.12.2025 | 39,85 | 40,82 | 39,13 | 40,61 | 3,28% | - |
| 10.12.2025 | 39,39 | 40,69 | 38,76 | 39,32 | 0,72% | - |
| 09.12.2025 | 38,85 | 39,94 | 38,39 | 39,04 | -0,86% | - |
| 08.12.2025 | 40,76 | 41,01 | 38,72 | 39,38 | -0,30% | 252,00 |
| 05.12.2025 | 39,29 | 40,57 | 39,28 | 39,50 | -0,45% | - |
| 04.12.2025 | 39,25 | 39,90 | 38,45 | 39,68 | -1,20% | 1.286,00 |
| 03.12.2025 | 39,22 | 40,48 | 38,94 | 40,16 | -2,85% | 10.292,00 |
| 02.12.2025 | 40,17 | 41,34 | 39,00 | 41,34 | 2,78% | 24,00 |
| 01.12.2025 | 39,58 | 41,43 | 39,45 | 40,22 | 2,60% | - |
| 28.11.2025 | 40,07 | 40,73 | 39,20 | 39,20 | -2,73% | - |
| 27.11.2025 | 39,58 | 40,48 | 28,46 | 40,30 | 3,65% | 1.286,00 |
| 26.11.2025 | 38,09 | 40,09 | 38,09 | 38,88 | 3,13% | 2.400,00 |
| 25.11.2025 | 37,88 | 38,27 | 36,88 | 37,70 | 2,00% | - |
| 24.11.2025 | 35,82 | 38,06 | 35,82 | 36,96 | 4,11% | 2.500,00 |
| 21.11.2025 | 35,22 | 36,45 | 34,88 | 35,50 | -3,01% | 300,00 |
| 20.11.2025 | 36,23 | 37,33 | 35,22 | 36,60 | 1,39% | - |
| 19.11.2025 | 36,56 | 37,75 | 36,10 | 36,10 | 2,27% | 151,00 |
| 18.11.2025 | 35,64 | 36,58 | 34,57 | 35,30 | -2,32% | - |
| 17.11.2025 | 36,97 | 38,05 | 35,70 | 36,14 | -2,43% | 843,00 |
| 14.11.2025 | 37,22 | 37,89 | 35,78 | 37,04 | -3,14% | - |
| 13.11.2025 | 36,39 | 41,96 | 36,29 | 38,24 | 6,88% | 2.105,00 |
| 12.11.2025 | 35,72 | 36,77 | 35,54 | 35,78 | 2,23% | - |
| 11.11.2025 | 35,99 | 36,36 | 35,00 | 35,00 | -1,30% | - |
| 10.11.2025 | 35,35 | 36,03 | 35,27 | 35,46 | 3,02% | 2.000,00 |
| 07.11.2025 | 34,89 | 35,20 | 33,77 | 34,42 | 0,17% | - |
| 06.11.2025 | 34,75 | 35,40 | 34,36 | 34,36 | 1,96% | - |
| 05.11.2025 | 33,53 | 34,53 | 33,24 | 33,70 | 2,81% | - |
| 04.11.2025 | 34,67 | 34,74 | 32,78 | 32,78 | -5,37% | - |
| 03.11.2025 | 35,09 | 35,56 | 34,38 | 34,64 | 0,64% | - |
| 31.10.2025 | 35,43 | 35,67 | 34,42 | 34,42 | -1,94% | - |
| 30.10.2025 | 35,48 | 35,79 | 34,86 | 35,10 | -0,57% | - |
| 29.10.2025 | 34,59 | 36,27 | 34,59 | 35,30 | 2,14% | 1.800,00 |
| 28.10.2025 | 34,58 | 35,26 | 33,21 | 34,56 | -1,59% | 290,00 |
| 27.10.2025 | 36,19 | 36,51 | 34,46 | 35,12 | -2,50% | 4.647,00 |
| 24.10.2025 | 36,35 | 36,66 | 35,38 | 36,02 | -1,85% | 390,00 |
| 23.10.2025 | 35,57 | 37,01 | 35,57 | 36,70 | 7,44% | 170,00 |
| 22.10.2025 | 35,49 | 37,35 | 34,16 | 34,16 | -1,90% | 1.670,00 |
| 21.10.2025 | 39,16 | 39,26 | 34,82 | 34,82 | -10,81% | 3.759,00 |
| 20.10.2025 | 39,28 | 39,98 | 38,66 | 39,04 | 0,41% | - |
| 17.10.2025 | 40,38 | 40,94 | 37,10 | 38,88 | -3,62% | 18.364,00 |
| 16.10.2025 | 40,79 | 41,41 | 40,06 | 40,34 | 0,60% | 828,00 |
| 15.10.2025 | 39,52 | 40,97 | 39,50 | 40,10 | 4,65% | 950,00 |
| 14.10.2025 | 39,53 | 40,66 | 38,32 | 38,32 | -6,08% | 520,00 |
| 13.10.2025 | 35,86 | 41,04 | 35,67 | 40,80 | 16,57% | 80,00 |
| 10.10.2025 | 35,84 | 35,94 | 35,00 | 35,00 | 0,00% | - |
| 09.10.2025 | 37,42 | 37,68 | 35,00 | 35,00 | -5,76% | 1.339,00 |
| 08.10.2025 | 36,86 | 38,03 | 36,57 | 37,14 | 1,98% | 200,00 |
| 07.10.2025 | 37,10 | 37,15 | 35,59 | 36,42 | 0,50% | - |
| 06.10.2025 | 36,05 | 37,50 | 35,88 | 36,24 | 2,03% | 2.781,00 |
| 03.10.2025 | 36,05 | 36,14 | 35,52 | 35,52 | -0,17% | 216,00 |
| 02.10.2025 | 35,89 | 36,37 | 34,89 | 35,58 | -0,11% | - |
| 01.10.2025 | 35,87 | 36,46 | 35,37 | 35,62 | 0,34% | 910,00 |
| 30.09.2025 | 35,63 | 36,05 | 34,09 | 35,50 | 1,08% | 11.250,00 |
| 29.09.2025 | 35,35 | 36,18 | 35,05 | 35,12 | 1,97% | 3.780,00 |
| 26.09.2025 | 35,01 | 35,58 | 34,44 | 34,44 | -0,06% | 2.440,00 |
| 25.09.2025 | 34,73 | 35,58 | 34,04 | 34,46 | -0,23% | 10.132,00 |
| 24.09.2025 | 35,69 | 35,85 | 34,54 | 34,54 | -1,14% | 345,00 |
| 23.09.2025 | 34,94 | 35,62 | 34,88 | 34,94 | 0,87% | - |
| 22.09.2025 | 33,39 | 35,34 | 33,38 | 34,64 | 9,14% | 420,00 |
| 19.09.2025 | 30,64 | 33,22 | 30,63 | 31,74 | 0,51% | - |
| 18.09.2025 | 31,46 | 32,17 | 30,72 | 31,58 | -1,31% | - |
| 17.09.2025 | 33,06 | 33,08 | 31,16 | 32,00 | -3,53% | 1.000,00 |
| 16.09.2025 | 33,68 | 34,30 | 32,87 | 33,17 | -0,75% | 1.572,00 |
| 15.09.2025 | 32,93 | 33,93 | 32,69 | 33,42 | 1,27% | 600,00 |
| 12.09.2025 | 32,99 | 33,54 | 32,56 | 33,00 | 1,04% | 1.580,00 |
| 11.09.2025 | 32,98 | 33,36 | 32,42 | 32,66 | 0,12% | 200,00 |
| 10.09.2025 | 33,20 | 33,36 | 32,18 | 32,62 | 0,62% | 700,00 |
| 09.09.2025 | 32,72 | 33,32 | 32,42 | 32,42 | 0,12% | 574,00 |
| 08.09.2025 | 31,69 | 32,53 | 31,67 | 32,38 | 1,57% | 8.892,00 |
| 05.09.2025 | 31,49 | 32,19 | 31,28 | 31,88 | 2,64% | - |
| 04.09.2025 | 31,86 | 31,88 | 31,06 | 31,06 | -0,32% | - |
| 03.09.2025 | 30,90 | 32,01 | 30,75 | 31,16 | 2,30% | 525,00 |
| 02.09.2025 | 30,39 | 30,86 | 29,99 | 30,46 | -0,72% | 1.320,00 |
| 01.09.2025 | 29,85 | 30,73 | 28,37 | 30,68 | 3,72% | 100,00 |
| 29.08.2025 | 29,37 | 29,89 | 28,92 | 29,58 | 0,54% | 200,00 |
| 28.08.2025 | 29,61 | 29,87 | 28,75 | 29,42 | -0,07% | 570,00 |
| 27.08.2025 | 30,20 | 30,30 | 29,37 | 29,44 | -0,41% | - |
| 26.08.2025 | 29,83 | 30,22 | 29,56 | 29,56 | 0,10% | 900,00 |
| 25.08.2025 | 29,44 | 29,90 | 29,33 | 29,53 | -0,10% | 900,00 |
| 22.08.2025 | 29,30 | 29,72 | 29,15 | 29,56 | 0,48% | - |
| 21.08.2025 | 28,88 | 29,62 | 28,86 | 29,42 | 1,76% | - |
| 20.08.2025 | 27,96 | 29,06 | 27,81 | 28,91 | 3,25% | - |
| 19.08.2025 | 29,26 | 29,26 | 27,96 | 28,00 | -3,58% | - |
| 18.08.2025 | 28,63 | 29,86 | 28,63 | 29,04 | 1,68% | 400,00 |
| 15.08.2025 | 28,31 | 28,81 | 28,18 | 28,56 | 1,10% | 250,00 |
| 14.08.2025 | 28,56 | 28,73 | 28,25 | 28,25 | -0,25% | - |
| 13.08.2025 | 28,58 | 28,81 | 28,14 | 28,32 | -0,49% | - |
| 12.08.2025 | 28,62 | 28,82 | 28,31 | 28,46 | 0,46% | 50,00 |
| 11.08.2025 | 28,69 | 28,71 | 27,65 | 28,33 | -0,70% | - |
| 08.08.2025 | 28,53 | 29,16 | 28,04 | 28,53 | 0,53% | - |
| 07.08.2025 | 28,60 | 29,09 | 28,24 | 28,38 | -0,67% | - |
| 06.08.2025 | 28,02 | 28,76 | 28,01 | 28,57 | 1,17% | - |
| 05.08.2025 | 28,02 | 28,66 | 27,46 | 28,24 | 1,58% | - |
| 04.08.2025 | 26,70 | 28,26 | 26,62 | 27,80 | 4,55% | - |
| 01.08.2025 | 26,40 | 27,28 | 26,38 | 26,59 | 1,33% | - |
| 31.07.2025 | 27,08 | 27,92 | 25,80 | 26,24 | -2,63% | 800,00 |
| 30.07.2025 | 27,18 | 27,23 | 26,65 | 26,95 | -0,33% | - |
| 29.07.2025 | 26,26 | 27,42 | 26,24 | 27,04 | 2,93% | - |
| 28.07.2025 | 26,30 | 26,55 | 25,79 | 26,27 | 0,77% | - |