3,886€
-5,60%
Echtzeit-Aktienkurs Zijin Mining Group Co. Ltd.
Bid:
Ask:
Aktienkurse zur Zijin Mining Group Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2026 | 3,93 | 3,93 | 3,85 | 3,89 | -5,60% | 500,00 |
| 01.04.2026 | 3,99 | 4,12 | 3,97 | 4,12 | 4,77% | 3.822,00 |
| 31.03.2026 | 3,80 | 3,94 | 3,77 | 3,93 | 3,18% | 9.665,00 |
| 30.03.2026 | 3,77 | 3,85 | 3,74 | 3,81 | 2,16% | 5.190,00 |
| 27.03.2026 | 3,76 | 3,79 | 3,71 | 3,73 | 2,73% | 333,00 |
| 26.03.2026 | 3,71 | 3,76 | 3,57 | 3,63 | -8,87% | 41.899,00 |
| 25.03.2026 | 3,90 | 4,04 | 3,88 | 3,98 | 4,23% | 50.645,00 |
| 24.03.2026 | 3,75 | 3,85 | 3,75 | 3,82 | 1,00% | 20.213,00 |
| 23.03.2026 | 3,58 | 3,80 | 3,51 | 3,78 | 1,11% | 76.472,00 |
| 20.03.2026 | 3,79 | 3,81 | 3,72 | 3,74 | -0,25% | 5.881,00 |
| 19.03.2026 | 3,82 | 3,87 | 3,57 | 3,75 | -6,11% | 22.308,00 |
| 18.03.2026 | 4,12 | 4,17 | 3,98 | 3,99 | -2,87% | 17.370,00 |
| 17.03.2026 | 4,13 | 4,14 | 4,08 | 4,11 | 0,66% | 12.865,00 |
| 16.03.2026 | 4,12 | 4,17 | 4,00 | 4,09 | -3,80% | 11.986,00 |
| 13.03.2026 | 4,29 | 4,29 | 4,21 | 4,25 | -3,17% | 17.937,00 |
| 12.03.2026 | 4,36 | 4,41 | 4,33 | 4,39 | -0,14% | 410,00 |
| 11.03.2026 | 4,38 | 4,45 | 4,34 | 4,39 | -0,43% | 80,00 |
| 10.03.2026 | 4,39 | 4,43 | 4,37 | 4,41 | 3,06% | 3.317,00 |
| 09.03.2026 | 4,27 | 4,33 | 4,19 | 4,28 | -1,11% | 9.795,00 |
| 06.03.2026 | 4,41 | 4,47 | 4,33 | 4,33 | -3,34% | 1.047,00 |
| 05.03.2026 | 4,48 | 4,55 | 4,44 | 4,48 | -3,78% | 2.388,00 |
| 04.03.2026 | 4,53 | 4,84 | 4,53 | 4,65 | -1,02% | 9.604,00 |
| 03.03.2026 | 5,00 | 5,00 | 4,63 | 4,70 | -6,51% | 4.342,00 |
| 02.03.2026 | 4,97 | 5,03 | 4,96 | 5,03 | 3,10% | 16.736,00 |
| 27.02.2026 | 4,88 | 4,92 | 4,87 | 4,88 | 0,59% | 6.040,00 |
| 26.02.2026 | 4,91 | 4,91 | 4,82 | 4,85 | -0,49% | 1.768,00 |
| 25.02.2026 | 4,86 | 4,88 | 4,84 | 4,87 | 0,83% | 950,00 |
| 24.02.2026 | 4,76 | 4,85 | 4,76 | 4,83 | -2,10% | 6.539,00 |
| 23.02.2026 | 4,86 | 5,00 | 4,83 | 4,94 | 6,65% | 6.839,00 |
| 20.02.2026 | 4,71 | 4,71 | 4,59 | 4,63 | -0,68% | 500,00 |
| 19.02.2026 | 4,65 | 4,68 | 4,58 | 4,66 | -0,66% | 4.069,00 |
| 18.02.2026 | 4,59 | 4,73 | 4,56 | 4,69 | 2,76% | 840,00 |
| 17.02.2026 | 4,63 | 4,65 | 4,51 | 4,57 | -1,57% | 2.052,00 |
| 16.02.2026 | 4,52 | 4,68 | 4,52 | 4,64 | 3,42% | 5.219,00 |
| 13.02.2026 | 4,50 | 4,53 | 4,44 | 4,48 | -7,09% | 1.235,00 |
| 12.02.2026 | 4,65 | 4,84 | 4,65 | 4,83 | 3,64% | 5.095,00 |
| 11.02.2026 | 4,73 | 4,74 | 4,65 | 4,66 | 2,67% | 21.521,00 |
| 10.02.2026 | 4,50 | 4,57 | 4,49 | 4,54 | 0,78% | 4.500,00 |
| 09.02.2026 | 4,44 | 4,50 | 4,43 | 4,50 | 6,94% | 34.604,00 |
| 06.02.2026 | 4,28 | 4,28 | 4,17 | 4,21 | -1,01% | 580,00 |
| 05.02.2026 | 4,27 | 4,32 | 4,25 | 4,25 | -3,65% | 3.402,00 |
| 04.02.2026 | 4,51 | 4,56 | 4,27 | 4,41 | -2,97% | 4.310,00 |
| 03.02.2026 | 4,41 | 4,57 | 4,40 | 4,55 | 7,28% | 6.211,00 |
| 02.02.2026 | 4,21 | 4,27 | 4,16 | 4,24 | -5,57% | 3.263,00 |
| 30.01.2026 | 4,81 | 4,81 | 4,38 | 4,49 | -6,64% | 19.712,00 |
| 29.01.2026 | 4,90 | 5,00 | 4,68 | 4,81 | -1,52% | 37.938,00 |
| 28.01.2026 | 4,70 | 4,95 | 4,70 | 4,88 | 3,74% | 21.755,00 |
| 27.01.2026 | 4,64 | 4,72 | 4,64 | 4,71 | 1,48% | 6.788,00 |
| 26.01.2026 | 4,43 | 4,78 | 4,43 | 4,64 | 5,37% | 8.675,00 |
| 23.01.2026 | 4,47 | 4,47 | 4,37 | 4,40 | 0,61% | 7.794,00 |
| 22.01.2026 | 4,51 | 4,51 | 4,36 | 4,38 | -3,11% | 135,00 |
| 21.01.2026 | 4,39 | 4,52 | 4,39 | 4,52 | 2,68% | 45.983,00 |
| 20.01.2026 | 4,37 | 4,43 | 4,35 | 4,40 | 0,68% | 13.388,00 |
| 19.01.2026 | 4,37 | 4,42 | 4,32 | 4,37 | 0,78% | 17.730,00 |
| 16.01.2026 | 4,49 | 4,49 | 4,32 | 4,33 | -3,10% | 270,00 |
| 15.01.2026 | 4,59 | 4,59 | 4,36 | 4,47 | -3,62% | 26.423,00 |
| 14.01.2026 | 4,41 | 4,64 | 4,41 | 4,64 | 4,76% | 15.901,00 |
| 13.01.2026 | 4,42 | 4,45 | 4,41 | 4,43 | 0,33% | 15.367,00 |
| 12.01.2026 | 4,20 | 4,43 | 4,20 | 4,42 | 4,74% | 8.940,00 |
| 09.01.2026 | 4,07 | 4,30 | 4,07 | 4,22 | 2,83% | 1.996,00 |
| 08.01.2026 | 4,15 | 4,15 | 4,02 | 4,10 | -0,88% | 3.837,00 |
| 07.01.2026 | 4,27 | 4,27 | 4,11 | 4,14 | -3,84% | 4.571,00 |
| 06.01.2026 | 4,12 | 4,31 | 4,12 | 4,30 | 4,58% | 14.668,00 |
| 05.01.2026 | 3,99 | 4,14 | 3,99 | 4,11 | 3,97% | 14.132,00 |
| 02.01.2026 | 3,61 | 4,04 | 3,61 | 3,96 | 2,95% | 4.958,00 |
| 30.12.2025 | 3,61 | 3,86 | 3,61 | 3,84 | 6,50% | 471,00 |
| 29.12.2025 | 3,92 | 3,92 | 3,57 | 3,61 | -4,80% | 19.078,00 |
| 23.12.2025 | 3,84 | 3,86 | 3,74 | 3,79 | -1,47% | 4.315,00 |
| 22.12.2025 | 3,73 | 3,88 | 3,73 | 3,85 | 4,77% | 11.140,00 |
| 19.12.2025 | 3,64 | 3,68 | 3,64 | 3,67 | 0,29% | - |
| 18.12.2025 | 3,69 | 3,69 | 3,60 | 3,66 | -0,79% | 5.820,00 |
| 17.12.2025 | 3,71 | 3,71 | 3,67 | 3,69 | 1,37% | 3.263,00 |
| 16.12.2025 | 3,77 | 3,77 | 3,57 | 3,64 | -3,50% | 1.526,00 |
| 15.12.2025 | 3,76 | 3,80 | 3,75 | 3,77 | 0,36% | 8.932,00 |
| 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 |