ENDEAVOUR MINING PLC -,01
[WKN: A3CSCF | ISIN: GB00BL6K5J42]
Aktienkurse
26,240€
Echtzeit-Aktienkurs ENDEAVOUR MINING PLC -,01
Bid: Ask:

Aktienkurse zur ENDEAVOUR MINING PLC -,01 Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
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% -
25.07.2025 26,27 26,73 26,02 26,07 -1,21% -
24.07.2025 26,67 26,83 26,25 26,39 -1,27% 45,00
23.07.2025 26,68 27,23 26,41 26,73 -1,40% 455,00
22.07.2025 26,28 27,42 26,17 27,11 3,12% -
21.07.2025 25,66 26,60 25,45 26,29 2,98% -
18.07.2025 25,53 25,79 25,37 25,53 0,16% -
17.07.2025 26,11 26,21 25,14 25,49 -1,70% -
16.07.2025 26,08 26,22 25,55 25,93 0,35% 200,00
15.07.2025 26,04 26,58 25,76 25,84 -1,82% 75,00
14.07.2025 26,15 26,75 26,00 26,32 0,69% 114,00
11.07.2025 26,20 26,49 25,84 26,14 0,38% -
10.07.2025 25,66 26,17 25,63 26,04 1,56% -
09.07.2025 25,64 26,01 25,39 25,64 -0,12% 300,00
08.07.2025 26,45 27,42 25,18 25,67 -3,35% 1.200,00
07.07.2025 26,49 26,81 26,05 26,56 20,92% 225,00
04.07.2025 26,19 26,68 21,97 21,97 -16,32% -
03.07.2025 26,46 26,66 25,90 26,25 0,50% -
02.07.2025 26,54 26,80 25,82 26,12 -1,40% -
01.07.2025 26,32 26,87 26,06 26,49 1,11% -
30.06.2025 26,13 26,34 25,65 26,20 2,06% -
27.06.2025 26,77 26,81 25,39 25,67 -4,78% 200,00
26.06.2025 26,64 27,09 26,47 26,96 1,16% -
25.06.2025 26,46 26,88 26,21 26,65 1,25% -
24.06.2025 26,76 27,11 25,90 26,32 -2,84% 720,00
23.06.2025 26,54 27,79 26,51 27,09 1,84% -
20.06.2025 26,69 27,00 26,43 26,60 1,95% 14,00
19.06.2025 26,63 27,00 26,08 26,09 -2,50% -
18.06.2025 26,99 27,23 26,66 26,76 -0,78% -
17.06.2025 27,17 27,67 26,89 26,97 -0,44% 80,00
16.06.2025 28,06 28,23 27,03 27,09 -3,97% -
13.06.2025 28,12 28,75 27,73 28,21 1,37% 40,00
12.06.2025 26,56 28,00 26,50 27,83 5,06% -
11.06.2025 26,32 26,69 26,15 26,49 0,61% 76,00
10.06.2025 27,02 27,06 26,20 26,33 -2,48% 2.540,00
09.06.2025 27,49 27,56 26,69 27,00 -1,21% 400,00
06.06.2025 28,29 28,52 27,25 27,33 -3,26% 200,00
05.06.2025 27,70 28,57 27,69 28,25 2,21% -
04.06.2025 28,17 29,14 27,63 27,64 -1,67% -
03.06.2025 28,36 28,75 27,95 28,11 -1,23% 40,00
02.06.2025 27,07 28,98 27,00 28,46 5,37% -
30.05.2025 26,70 27,25 26,52 27,01 1,35% -
29.05.2025 26,91 27,68 26,60 26,65 -2,99% 250,00
28.05.2025 26,55 27,52 26,46 27,47 1,93% 1.650,00
27.05.2025 26,62 27,12 25,92 26,95 0,97% -
26.05.2025 26,92 27,21 26,68 26,69 -1,84% -
23.05.2025 26,41 27,24 26,24 27,19 3,42% 1.312,00
22.05.2025 26,33 26,45 25,83 26,29 0,11% -
21.05.2025 25,36 26,31 25,24 26,26 3,67% -
20.05.2025 24,83 25,39 24,55 25,33 2,55% -
19.05.2025 24,91 25,02 24,33 24,70 -0,24% 400,00
16.05.2025 25,03 25,03 24,19 24,76 -0,24% -
15.05.2025 24,20 25,22 23,92 24,82 1,60% -
14.05.2025 25,02 25,33 24,34 24,43 -3,55% 700,00
13.05.2025 25,68 25,97 25,17 25,33 0,00% -
12.05.2025 26,80 27,23 25,02 25,33 -4,99% -
09.05.2025 26,52 27,08 26,19 26,66 2,22% 800,00
08.05.2025 26,73 26,77 25,71 26,08 -1,55% 1.000,00
07.05.2025 26,52 26,83 25,99 26,49 -0,56% 970,00
06.05.2025 25,97 26,66 25,29 26,64 2,30% 2.680,00
05.05.2025 24,94 26,66 24,73 26,04 3,87% 9.358,00
02.05.2025 24,37 25,28 24,30 25,07 4,37% 182,00
30.04.2025 23,64 24,10 23,35 24,02 0,25% 200,00
29.04.2025 23,93 24,19 23,63 23,96 -0,66% -
28.04.2025 23,77 24,12 23,58 24,12 1,01% 3.415,00
25.04.2025 24,63 24,63 23,28 23,88 -1,24% 258,00
24.04.2025 23,95 24,76 23,91 24,18 -0,70% -
23.04.2025 24,31 24,65 23,74 24,35 -3,53% 200,00
22.04.2025 25,46 26,17 25,13 25,24 -0,24% 2.076,00
17.04.2025 25,44 25,61 24,98 25,30 -0,55% 232,00
16.04.2025 24,32 26,03 24,29 25,44 3,58% 5.152,00
15.04.2025 23,74 24,68 23,70 24,56 4,69% 140,00
14.04.2025 22,84 24,07 22,84 23,46 4,55% -
11.04.2025 22,13 23,56 21,81 22,44 0,67% -
10.04.2025 21,17 22,53 21,15 22,29 2,86% -
09.04.2025 19,42 21,82 19,42 21,67 9,58% 1.870,00
08.04.2025 19,76 20,87 19,45 19,78 1,28% 400,00
07.04.2025 18,84 21,00 17,66 19,53 -2,72% -
04.04.2025 21,41 21,53 19,78 20,07 -8,65% 200,00
03.04.2025 21,60 22,31 20,79 21,97 0,50% 2.700,00
02.04.2025 22,01 22,24 21,61 21,86 0,05% 230,00
01.04.2025 21,96 22,70 21,45 21,85 -2,15% -
31.03.2025 21,88 22,40 21,47 22,33 2,24% -
28.03.2025 21,63 22,17 21,60 21,84 -0,36% -
27.03.2025 21,13 21,93 21,10 21,92 3,30% -
26.03.2025 21,13 21,51 20,91 21,22 -0,38% -
25.03.2025 20,77 21,60 20,71 21,30 2,50% 100,00
24.03.2025 20,83 21,23 20,78 20,78 -0,86% -
21.03.2025 20,73 21,20 20,55 20,96 -0,76% -
20.03.2025 20,62 21,18 20,57 21,12 1,29% 120,00
19.03.2025 20,78 21,20 20,42 20,85 -0,57% -
18.03.2025 20,33 21,19 20,31 20,97 4,95% 280,00
17.03.2025 20,19 21,03 19,98 19,98 -0,42% -
14.03.2025 19,41 20,32 19,35 20,07 0,05% 150,00
13.03.2025 19,44 20,31 18,89 20,06 2,22% 1.460,00
12.03.2025 19,62 19,88 18,85 19,62 0,44% 1.900,00