3,760€
-0,24%
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 |
|---|---|---|---|---|---|---|
| 12.12.2025 | 3,75 | 3,81 | 3,73 | 3,76 | -0,28% | 3.155,00 |
| 11.12.2025 | 3,80 | 3,80 | 3,62 | 3,77 | 3,83% | 8.538,00 |
| 10.12.2025 | 3,64 | 3,65 | 3,62 | 3,63 | 1,82% | 3.269,00 |
| 09.12.2025 | 3,74 | 3,74 | 3,54 | 3,56 | -4,58% | 1.161,00 |
| 08.12.2025 | 3,73 | 3,76 | 3,72 | 3,74 | -1,84% | 6.643,00 |
| 05.12.2025 | 3,63 | 3,82 | 3,63 | 3,81 | 5,01% | 4.722,00 |
| 04.12.2025 | 3,63 | 3,68 | 3,62 | 3,62 | -0,08% | 700,00 |
| 03.12.2025 | 3,56 | 3,66 | 3,54 | 3,63 | 1,77% | 1.926,00 |
| 02.12.2025 | 3,54 | 3,63 | 3,54 | 3,56 | 0,56% | 10.753,00 |
| 01.12.2025 | 3,39 | 3,59 | 3,39 | 3,54 | 4,47% | 18.318,00 |
| 28.11.2025 | 3,38 | 3,43 | 3,38 | 3,39 | 0,25% | 843,00 |
| 27.11.2025 | 3,41 | 3,42 | 3,38 | 3,38 | -0,75% | 8.653,00 |
| 26.11.2025 | 3,47 | 3,47 | 3,34 | 3,41 | -1,66% | 1.999,00 |
| 25.11.2025 | 3,42 | 3,47 | 3,41 | 3,47 | 1,18% | 12.754,00 |
| 24.11.2025 | 3,44 | 3,45 | 3,34 | 3,43 | 3,79% | 3.900,00 |
| 21.11.2025 | 3,39 | 3,40 | 3,25 | 3,30 | -4,66% | 24.869,00 |
| 20.11.2025 | 3,51 | 3,51 | 3,45 | 3,46 | -1,00% | 6.584,00 |
| 19.11.2025 | 3,44 | 3,52 | 3,44 | 3,50 | 1,69% | 1,00 |
| 18.11.2025 | 3,54 | 3,54 | 3,38 | 3,44 | -2,88% | 7.916,00 |
| 17.11.2025 | 3,53 | 3,58 | 3,52 | 3,54 | -2,59% | 5.039,00 |
| 14.11.2025 | 3,68 | 3,69 | 3,53 | 3,64 | -1,46% | 5.463,00 |
| 13.11.2025 | 3,69 | 3,77 | 3,65 | 3,69 | 0,65% | 2.231,00 |
| 12.11.2025 | 3,64 | 3,70 | 3,57 | 3,67 | 1,58% | 29.790,00 |
| 11.11.2025 | 3,73 | 3,73 | 3,58 | 3,61 | -3,15% | 7.827,00 |
| 10.11.2025 | 3,67 | 3,73 | 3,66 | 3,73 | 3,46% | 753,00 |
| 07.11.2025 | 3,58 | 3,68 | 3,58 | 3,60 | 0,67% | 10.886,00 |
| 06.11.2025 | 3,43 | 3,60 | 3,43 | 3,58 | 4,48% | 2.522,00 |
| 05.11.2025 | 3,31 | 3,45 | 3,31 | 3,42 | 3,37% | 963,00 |
| 04.11.2025 | 3,50 | 3,50 | 3,30 | 3,31 | -5,26% | 4.508,00 |
| 03.11.2025 | 3,58 | 3,58 | 3,47 | 3,50 | -2,85% | 4.189,00 |
| 31.10.2025 | 3,61 | 3,62 | 3,57 | 3,60 | 0,03% | 5.454,00 |
| 30.10.2025 | 3,55 | 3,62 | 3,54 | 3,60 | 1,51% | 11.285,00 |
| 29.10.2025 | 3,46 | 3,59 | 3,44 | 3,55 | 2,35% | 13.896,00 |
| 28.10.2025 | 3,61 | 3,61 | 3,42 | 3,46 | -3,86% | 13.127,00 |
| 27.10.2025 | 3,62 | 3,67 | 3,59 | 3,60 | -0,12% | 22.378,00 |
| 24.10.2025 | 3,61 | 3,62 | 3,57 | 3,61 | 0,95% | - |
| 23.10.2025 | 3,50 | 3,65 | 3,44 | 3,57 | 1,26% | 2.520,00 |
| 22.10.2025 | 3,43 | 3,55 | 3,38 | 3,53 | 2,69% | 14.013,00 |
| 21.10.2025 | 3,60 | 3,64 | 3,38 | 3,44 | -4,42% | 8.969,00 |
| 20.10.2025 | 3,57 | 3,62 | 3,55 | 3,60 | 1,25% | 24.832,00 |
| 17.10.2025 | 3,62 | 3,65 | 3,52 | 3,55 | -2,11% | 11.183,00 |
| 16.10.2025 | 3,71 | 3,71 | 3,53 | 3,63 | -2,26% | 15.315,00 |
| 15.10.2025 | 3,65 | 3,79 | 3,64 | 3,71 | 2,25% | 31.998,00 |
| 14.10.2025 | 3,67 | 3,72 | 3,55 | 3,63 | -6,94% | 18.213,00 |
| 13.10.2025 | 3,60 | 3,92 | 3,60 | 3,90 | 8,24% | 39.734,00 |
| 10.10.2025 | 3,78 | 3,80 | 3,58 | 3,60 | -10,24% | 8.898,00 |
| 09.10.2025 | 3,78 | 4,08 | 3,78 | 4,01 | 5,67% | 1.500,00 |
| 08.10.2025 | 3,81 | 3,82 | 3,76 | 3,80 | -0,12% | 5.165,00 |
| 07.10.2025 | 3,82 | 3,84 | 3,78 | 3,80 | 0,07% | 5.739,00 |
| 06.10.2025 | 3,67 | 3,82 | 3,67 | 3,80 | 3,39% | 20.794,00 |
| 03.10.2025 | 3,74 | 3,76 | 3,61 | 3,68 | -1,75% | 28.742,00 |
| 02.10.2025 | 3,63 | 3,88 | 3,63 | 3,74 | 1,09% | 14.660,00 |
| 01.10.2025 | 3,60 | 3,82 | 3,60 | 3,70 | 1,72% | 29.588,00 |
| 30.09.2025 | 3,62 | 3,72 | 3,50 | 3,64 | -0,25% | 22.477,00 |
| 29.09.2025 | 3,47 | 3,76 | 3,47 | 3,65 | 5,82% | 30.264,00 |
| 26.09.2025 | 3,43 | 3,47 | 3,33 | 3,45 | -4,34% | 12.910,00 |
| 25.09.2025 | 3,26 | 3,61 | 3,26 | 3,60 | 10,30% | 13.649,00 |
| 24.09.2025 | 3,26 | 3,28 | 3,23 | 3,27 | 0,82% | 14.532,00 |
| 23.09.2025 | 3,28 | 3,28 | 3,21 | 3,24 | -0,70% | 1.577,00 |
| 22.09.2025 | 3,26 | 3,28 | 3,17 | 3,26 | 0,45% | 3.547,00 |
| 19.09.2025 | 3,19 | 3,25 | 3,16 | 3,25 | 5,08% | 6.701,00 |
| 18.09.2025 | 3,15 | 3,15 | 3,02 | 3,09 | -0,51% | 2.497,00 |
| 17.09.2025 | 3,22 | 3,22 | 3,09 | 3,11 | -3,51% | 11.296,00 |
| 16.09.2025 | 3,17 | 3,26 | 3,16 | 3,22 | -2,39% | 3.433,00 |
| 15.09.2025 | 3,41 | 3,41 | 3,20 | 3,30 | 0,32% | 27.057,00 |
| 12.09.2025 | 3,25 | 3,30 | 3,24 | 3,29 | 1,94% | 15.099,00 |
| 11.09.2025 | 3,20 | 3,25 | 3,20 | 3,23 | -0,02% | 2.554,00 |
| 10.09.2025 | 3,13 | 3,25 | 3,13 | 3,23 | -0,40% | 4.527,00 |
| 09.09.2025 | 3,04 | 3,38 | 3,04 | 3,24 | 6,53% | 7.570,00 |
| 08.09.2025 | 3,10 | 3,10 | 3,00 | 3,04 | -1,73% | 1.559,00 |
| 05.09.2025 | 2,95 | 3,16 | 2,95 | 3,10 | 4,93% | 9.605,00 |
| 04.09.2025 | 3,08 | 3,08 | 2,91 | 2,95 | -4,10% | 7.500,00 |
| 03.09.2025 | 3,03 | 3,10 | 3,02 | 3,08 | 2,04% | 2.475,00 |
| 02.09.2025 | 3,05 | 3,05 | 2,94 | 3,01 | -1,10% | 9.746,00 |
| 01.09.2025 | 2,85 | 3,08 | 2,85 | 3,05 | 7,10% | 15.166,00 |
| 29.08.2025 | 2,80 | 2,86 | 2,80 | 2,85 | 1,70% | 6.236,00 |
| 28.08.2025 | 2,74 | 2,80 | 2,69 | 2,80 | 2,25% | 1.483,00 |
| 27.08.2025 | 2,70 | 2,76 | 2,70 | 2,74 | 0,98% | 1.283,00 |
| 26.08.2025 | 2,65 | 2,76 | 2,65 | 2,71 | 2,38% | 7.054,00 |
| 25.08.2025 | 2,52 | 2,68 | 2,52 | 2,65 | 5,14% | 1.127,00 |
| 22.08.2025 | 2,51 | 2,53 | 2,49 | 2,52 | -0,36% | 2.128,00 |
| 21.08.2025 | 2,52 | 2,54 | 2,50 | 2,53 | -1,02% | 974,00 |
| 20.08.2025 | 2,52 | 2,56 | 2,51 | 2,55 | -0,39% | 337,00 |
| 19.08.2025 | 2,59 | 2,59 | 2,52 | 2,56 | -0,93% | 3.036,00 |
| 18.08.2025 | 2,60 | 2,60 | 2,57 | 2,59 | -2,38% | 3.201,00 |
| 15.08.2025 | 2,62 | 2,70 | 2,61 | 2,65 | -0,17% | 1.154,00 |
| 14.08.2025 | 2,58 | 2,72 | 2,58 | 2,65 | 2,75% | 1.022,00 |
| 13.08.2025 | 2,51 | 2,59 | 2,51 | 2,58 | 2,87% | 3.279,00 |
| 12.08.2025 | 2,51 | 2,54 | 2,49 | 2,51 | 0,08% | 1.031,00 |
| 11.08.2025 | 2,50 | 2,53 | 2,47 | 2,51 | 0,24% | 3.178,00 |
| 08.08.2025 | 2,40 | 2,53 | 2,40 | 2,50 | 4,05% | 12.400,00 |
| 07.08.2025 | 2,42 | 2,46 | 2,40 | 2,41 | -0,78% | 21.010,00 |
| 06.08.2025 | 2,46 | 2,46 | 2,42 | 2,43 | -1,26% | 2.219,00 |
| 05.08.2025 | 2,40 | 2,46 | 2,40 | 2,46 | 2,42% | 5.376,00 |
| 04.08.2025 | 2,33 | 2,40 | 2,33 | 2,40 | 2,76% | 1.456,00 |
| 01.08.2025 | 2,32 | 2,38 | 2,32 | 2,33 | 0,82% | 9,00 |
| 31.07.2025 | 2,46 | 2,46 | 2,24 | 2,31 | -5,99% | 41.398,00 |
| 30.07.2025 | 2,46 | 2,50 | 2,45 | 2,46 | 0,10% | 5.340,00 |
| 29.07.2025 | 2,47 | 2,50 | 2,44 | 2,46 | -0,30% | 578,00 |
| 28.07.2025 | 2,43 | 2,47 | 2,42 | 2,47 | 1,71% | 3.602,00 |