2,050€
3,77%
Echtzeit-Aktienkurs ZIJIN MINING GRP H YC-,10
Bid:
Ask:
Aktienkurse zur ZIJIN MINING GRP H YC-,10 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.10.2024 | 1,98 | 2,06 | 1,98 | 2,05 | 3,77% | 1.024,00 |
| 17.10.2024 | 2,01 | 2,01 | 1,95 | 1,98 | -2,30% | 16,00 |
| 16.10.2024 | 2,01 | 2,02 | 1,99 | 2,02 | 2,90% | 349,00 |
| 15.10.2024 | 1,99 | 2,01 | 1,93 | 1,97 | -3,68% | 2.257,00 |
| 14.10.2024 | 2,02 | 2,07 | 2,02 | 2,04 | 1,22% | 651,00 |
| 11.10.2024 | 2,00 | 2,04 | 1,99 | 2,02 | 0,95% | 520,00 |
| 10.10.2024 | 1,93 | 2,02 | 1,93 | 2,00 | 3,53% | 505,00 |
| 09.10.2024 | 1,99 | 2,00 | 1,90 | 1,93 | -3,28% | 87,00 |
| 08.10.2024 | 2,04 | 2,06 | 1,98 | 1,99 | -7,43% | 4.137,00 |
| 07.10.2024 | 2,16 | 2,16 | 2,12 | 2,15 | -0,28% | 246,00 |
| 04.10.2024 | 2,16 | 2,17 | 2,12 | 2,16 | 4,65% | 3.586,00 |
| 03.10.2024 | 2,12 | 2,12 | 2,05 | 2,06 | -2,46% | 103,00 |
| 02.10.2024 | 2,01 | 2,14 | 2,01 | 2,12 | 5,40% | 528,00 |
| 01.10.2024 | 2,00 | 2,03 | 2,00 | 2,01 | 0,35% | 218,00 |
| 30.09.2024 | 2,03 | 2,08 | 1,98 | 2,00 | -1,33% | 10.032,00 |
| 27.09.2024 | 2,05 | 2,05 | 1,97 | 2,03 | -1,24% | 1.002,00 |
| 26.09.2024 | 1,98 | 2,06 | 1,98 | 2,05 | 4,91% | - |
| 25.09.2024 | 1,99 | 1,99 | 1,95 | 1,96 | -1,04% | 3.231,00 |
| 24.09.2024 | 1,85 | 2,00 | 1,85 | 1,98 | 6,98% | 271,00 |
| 23.09.2024 | 1,79 | 1,86 | 1,79 | 1,85 | 3,01% | 2.000,00 |
| 20.09.2024 | 1,80 | 1,82 | 1,79 | 1,79 | -0,06% | 503,00 |
| 19.09.2024 | 1,72 | 1,80 | 1,72 | 1,80 | 4,15% | 8,00 |
| 18.09.2024 | 1,76 | 1,76 | 1,71 | 1,72 | -1,82% | 19,00 |
| 17.09.2024 | 1,70 | 1,78 | 1,70 | 1,76 | 3,51% | 2.008,00 |
| 16.09.2024 | 1,69 | 1,73 | 1,68 | 1,70 | 0,65% | 227,00 |
| 13.09.2024 | 1,68 | 1,69 | 1,66 | 1,69 | 3,18% | 3.663,00 |
| 12.09.2024 | 1,59 | 1,64 | 1,59 | 1,63 | 2,67% | 5,00 |
| 11.09.2024 | 1,60 | 1,60 | 1,57 | 1,59 | -0,66% | 64,00 |
| 10.09.2024 | 1,59 | 1,62 | 1,59 | 1,60 | 0,91% | 3.122,00 |
| 09.09.2024 | 1,59 | 1,61 | 1,57 | 1,59 | -0,19% | 3.535,00 |
| 06.09.2024 | 1,62 | 1,66 | 1,57 | 1,59 | -1,49% | 4.602,00 |
| 05.09.2024 | 1,65 | 1,66 | 1,61 | 1,61 | -2,15% | 37,00 |
| 04.09.2024 | 1,77 | 1,77 | 1,65 | 1,65 | -7,04% | 10.059,00 |
| 03.09.2024 | 1,79 | 1,79 | 1,74 | 1,77 | -1,00% | 5.063,00 |
| 02.09.2024 | 1,87 | 1,87 | 1,79 | 1,79 | -4,20% | - |
| 30.08.2024 | 1,85 | 1,88 | 1,84 | 1,87 | 1,22% | 371,00 |
| 29.08.2024 | 1,83 | 1,85 | 1,82 | 1,85 | 0,87% | - |
| 28.08.2024 | 1,86 | 1,86 | 1,80 | 1,83 | -1,40% | 185,00 |
| 27.08.2024 | 1,87 | 1,87 | 1,85 | 1,86 | -0,51% | - |
| 26.08.2024 | 1,85 | 1,88 | 1,85 | 1,87 | 1,11% | 23,00 |
| 23.08.2024 | 1,84 | 1,85 | 1,83 | 1,85 | 0,68% | - |
| 22.08.2024 | 1,83 | 1,85 | 1,83 | 1,84 | -0,24% | 2,00 |
| 21.08.2024 | 1,81 | 1,85 | 1,81 | 1,84 | 1,43% | 2,00 |
| 20.08.2024 | 1,87 | 1,87 | 1,80 | 1,81 | -2,94% | 49,00 |
| 19.08.2024 | 1,84 | 1,87 | 1,84 | 1,87 | 1,66% | 321,00 |
| 16.08.2024 | 1,84 | 1,85 | 1,82 | 1,84 | 2,71% | - |
| 15.08.2024 | 1,78 | 1,80 | 1,77 | 1,79 | 0,45% | 2.000,00 |
| 14.08.2024 | 1,77 | 1,80 | 1,77 | 1,78 | -1,44% | 10,00 |
| 13.08.2024 | 1,79 | 1,82 | 1,79 | 1,81 | 0,86% | 126,00 |
| 12.08.2024 | 1,77 | 1,81 | 1,77 | 1,79 | 1,21% | 18,00 |
| 09.08.2024 | 1,80 | 1,80 | 1,76 | 1,77 | -0,34% | - |
| 08.08.2024 | 1,75 | 1,78 | 1,73 | 1,78 | 1,81% | 7,00 |
| 07.08.2024 | 1,72 | 1,79 | 1,72 | 1,75 | 1,57% | - |
| 06.08.2024 | 1,75 | 1,76 | 1,71 | 1,72 | -1,88% | - |
| 05.08.2024 | 1,81 | 1,82 | 1,72 | 1,75 | -2,45% | 6.912,00 |
| 02.08.2024 | 1,89 | 1,89 | 1,79 | 1,80 | -4,95% | - |
| 01.08.2024 | 1,90 | 1,90 | 1,86 | 1,89 | -0,32% | 584,00 |
| 31.07.2024 | 1,81 | 1,90 | 1,81 | 1,89 | 4,90% | 2.030,00 |
| 30.07.2024 | 1,83 | 1,83 | 1,79 | 1,81 | -1,31% | - |
| 29.07.2024 | 1,84 | 1,86 | 1,82 | 1,83 | -0,08% | 3,00 |
| 26.07.2024 | 1,76 | 1,84 | 1,76 | 1,83 | 4,09% | 69,00 |
| 25.07.2024 | 1,77 | 1,83 | 1,74 | 1,76 | -3,93% | - |
| 24.07.2024 | 1,85 | 1,87 | 1,83 | 1,83 | -1,19% | - |
| 23.07.2024 | 1,91 | 1,91 | 1,83 | 1,85 | -2,78% | 500,00 |
| 22.07.2024 | 1,91 | 1,91 | 1,90 | 1,91 | -0,10% | 1.000,00 |
| 19.07.2024 | 1,95 | 1,95 | 1,90 | 1,91 | -2,05% | - |
| 18.07.2024 | 1,98 | 2,00 | 1,95 | 1,95 | -1,62% | 2.018,00 |
| 17.07.2024 | 2,09 | 2,09 | 1,97 | 1,98 | -5,44% | 1.730,00 |
| 16.07.2024 | 2,09 | 2,12 | 2,07 | 2,09 | 0,19% | 54,00 |
| 15.07.2024 | 2,10 | 2,10 | 2,04 | 2,09 | 2,40% | 96,00 |
| 12.07.2024 | 2,10 | 2,10 | 2,03 | 2,04 | -2,88% | 11,00 |
| 11.07.2024 | 2,09 | 2,12 | 2,07 | 2,10 | 0,82% | 4.448,00 |
| 10.07.2024 | 2,11 | 2,11 | 2,03 | 2,09 | -1,09% | 3.477,00 |
| 09.07.2024 | 2,08 | 2,13 | 2,08 | 2,11 | 1,42% | 4.388,00 |
| 08.07.2024 | 2,09 | 2,09 | 2,05 | 2,08 | -0,53% | 4,00 |
| 05.07.2024 | 2,10 | 2,10 | 2,06 | 2,09 | 2,03% | 238,00 |
| 04.07.2024 | 2,01 | 2,08 | 2,01 | 2,05 | 2,12% | 1.499,00 |
| 03.07.2024 | 2,00 | 2,02 | 1,99 | 2,01 | 0,78% | - |
| 02.07.2024 | 1,96 | 2,00 | 1,96 | 1,99 | 1,63% | 118,00 |
| 01.07.2024 | 1,94 | 1,96 | 1,92 | 1,96 | 0,80% | 6,00 |
| 28.06.2024 | 1,97 | 1,99 | 1,94 | 1,94 | 2,37% | - |
| 27.06.2024 | 1,95 | 1,95 | 1,89 | 1,90 | -2,92% | 2.023,00 |
| 26.06.2024 | 1,96 | 1,96 | 1,94 | 1,95 | -0,31% | 2.090,00 |
| 25.06.2024 | 1,98 | 2,00 | 1,95 | 1,96 | -2,02% | - |
| 24.06.2024 | 1,95 | 2,01 | 1,95 | 2,00 | 2,77% | 162,00 |
| 21.06.2024 | 1,97 | 1,99 | 1,94 | 1,95 | -2,58% | - |
| 20.06.2024 | 1,96 | 2,01 | 1,96 | 2,00 | 1,94% | 2.518,00 |
| 19.06.2024 | 1,93 | 1,98 | 1,93 | 1,96 | 1,74% | - |
| 18.06.2024 | 1,95 | 1,95 | 1,90 | 1,93 | -1,28% | 3,00 |
| 17.06.2024 | 1,97 | 1,97 | 1,93 | 1,95 | -0,71% | 502,00 |
| 14.06.2024 | 1,94 | 2,00 | 1,94 | 1,97 | 1,11% | 132,00 |
| 13.06.2024 | 1,98 | 1,98 | 1,92 | 1,94 | -1,92% | - |
| 12.06.2024 | 1,97 | 2,01 | 1,97 | 1,98 | 0,58% | 2,00 |
| 11.06.2024 | 1,97 | 1,99 | 1,96 | 1,97 | -2,76% | 312,00 |
| 10.06.2024 | 1,99 | 2,05 | 1,99 | 2,03 | 1,78% | 2.000,00 |
| 07.06.2024 | 2,04 | 2,08 | 1,99 | 1,99 | -1,17% | 33,00 |
| 06.06.2024 | 2,01 | 2,02 | 1,98 | 2,02 | 4,43% | 1.515,00 |
| 05.06.2024 | 1,93 | 1,96 | 1,91 | 1,93 | -1,68% | 86,00 |
| 04.06.2024 | 1,99 | 1,99 | 1,94 | 1,96 | -1,13% | 1.091,00 |
| 03.06.2024 | 1,96 | 2,00 | 1,95 | 1,99 | 1,46% | - |