1,928€
-1,71%
Echtzeit-Aktienkurs Zijin Mining Group Co. Ltd.
Bid:
Ask:
Aktienkurse zur Zijin Mining Group Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 1,96 | 1,97 | 1,93 | 1,93 | -1,68% | - |
| 24.04.2025 | 1,92 | 1,97 | 1,91 | 1,96 | 1,63% | 522,00 |
| 23.04.2025 | 2,01 | 2,01 | 1,91 | 1,93 | -3,81% | 1.049,00 |
| 22.04.2025 | 1,95 | 2,05 | 1,95 | 2,01 | 3,61% | 118,00 |
| 17.04.2025 | 1,95 | 1,97 | 1,92 | 1,94 | -2,27% | - |
| 16.04.2025 | 1,94 | 2,02 | 1,92 | 1,98 | 1,51% | 12.747,00 |
| 15.04.2025 | 1,96 | 1,98 | 1,93 | 1,95 | 0,36% | 2.133,00 |
| 14.04.2025 | 1,94 | 1,96 | 1,90 | 1,95 | 2,31% | 4.543,00 |
| 11.04.2025 | 1,85 | 1,91 | 1,84 | 1,90 | 6,47% | 4.067,00 |
| 10.04.2025 | 1,83 | 1,85 | 1,78 | 1,79 | -1,92% | 2.430,00 |
| 09.04.2025 | 1,64 | 1,82 | 1,64 | 1,82 | 11,21% | 1.090,00 |
| 08.04.2025 | 1,76 | 1,76 | 1,60 | 1,64 | -3,68% | 15.449,00 |
| 07.04.2025 | 1,77 | 1,80 | 1,64 | 1,70 | -11,87% | 14.245,00 |
| 04.04.2025 | 1,88 | 1,97 | 1,87 | 1,93 | 3,57% | 581,00 |
| 03.04.2025 | 2,09 | 2,09 | 1,86 | 1,86 | -8,59% | 10.031,00 |
| 02.04.2025 | 2,09 | 2,09 | 2,03 | 2,04 | -2,49% | 2.000,00 |
| 01.04.2025 | 2,13 | 2,13 | 2,07 | 2,09 | -0,19% | 20.000,00 |
| 31.03.2025 | 2,13 | 2,13 | 2,07 | 2,09 | -1,55% | 5.972,00 |
| 28.03.2025 | 2,10 | 2,17 | 2,10 | 2,13 | 1,14% | 583,00 |
| 27.03.2025 | 2,19 | 2,19 | 2,10 | 2,10 | -4,13% | 2.746,00 |
| 26.03.2025 | 2,19 | 2,20 | 2,17 | 2,19 | -0,07% | 196,00 |
| 25.03.2025 | 2,13 | 2,23 | 2,13 | 2,19 | 2,09% | 926,00 |
| 24.03.2025 | 2,04 | 2,15 | 2,04 | 2,15 | 5,39% | 96,00 |
| 21.03.2025 | 2,14 | 2,14 | 2,00 | 2,04 | -4,70% | 104,00 |
| 20.03.2025 | 2,12 | 2,16 | 2,12 | 2,14 | 0,78% | 4.865,00 |
| 19.03.2025 | 2,08 | 2,14 | 2,08 | 2,12 | 1,99% | 3.581,00 |
| 18.03.2025 | 2,02 | 2,10 | 2,02 | 2,08 | 3,30% | 4.141,00 |
| 17.03.2025 | 2,04 | 2,04 | 2,01 | 2,02 | -1,08% | 5.001,00 |
| 14.03.2025 | 1,94 | 2,05 | 1,94 | 2,04 | 5,03% | 1.146,00 |
| 13.03.2025 | 1,90 | 1,96 | 1,90 | 1,94 | 2,05% | 1.230,00 |
| 12.03.2025 | 1,89 | 1,91 | 1,88 | 1,90 | 4,17% | 12.400,00 |
| 11.03.2025 | 1,89 | 1,89 | 1,81 | 1,82 | -3,69% | 1.669,00 |
| 10.03.2025 | 1,89 | 1,92 | 1,88 | 1,89 | 0,29% | - |
| 07.03.2025 | 1,89 | 1,91 | 1,88 | 1,89 | -0,18% | - |
| 06.03.2025 | 1,83 | 1,89 | 1,83 | 1,89 | 3,56% | 2.472,00 |
| 05.03.2025 | 1,86 | 1,86 | 1,82 | 1,83 | 0,16% | 2.346,00 |
| 04.03.2025 | 1,81 | 1,86 | 1,81 | 1,82 | 0,72% | 5.237,00 |
| 03.03.2025 | 1,84 | 1,84 | 1,81 | 1,81 | 0,30% | 76,00 |
| 28.02.2025 | 1,86 | 1,86 | 1,78 | 1,81 | -2,62% | 7.850,00 |
| 27.02.2025 | 1,89 | 1,89 | 1,85 | 1,85 | -1,93% | 1.627,00 |
| 26.02.2025 | 1,90 | 1,90 | 1,88 | 1,89 | 1,61% | 1.451,00 |
| 25.02.2025 | 1,91 | 1,91 | 1,86 | 1,86 | -2,39% | 7.810,00 |
| 24.02.2025 | 1,91 | 1,92 | 1,89 | 1,91 | -0,13% | 4.838,00 |
| 21.02.2025 | 1,92 | 1,92 | 1,89 | 1,91 | -0,78% | 1.389,00 |
| 20.02.2025 | 1,94 | 1,96 | 1,92 | 1,92 | -0,70% | 577,00 |
| 19.02.2025 | 1,94 | 1,95 | 1,93 | 1,94 | -0,74% | 989,00 |
| 18.02.2025 | 1,94 | 1,96 | 1,92 | 1,95 | 0,80% | - |
| 17.02.2025 | 2,02 | 2,02 | 1,93 | 1,94 | -4,30% | 53,00 |
| 14.02.2025 | 1,99 | 2,04 | 1,99 | 2,02 | 1,71% | 11.663,00 |
| 13.02.2025 | 2,02 | 2,05 | 1,98 | 1,99 | -1,73% | 7.205,00 |
| 12.02.2025 | 2,01 | 2,04 | 1,99 | 2,02 | 0,60% | 1.949,00 |
| 11.02.2025 | 2,00 | 2,05 | 2,00 | 2,01 | 0,83% | 3.994,00 |
| 10.02.2025 | 1,94 | 2,03 | 1,94 | 2,00 | 3,13% | 12.049,00 |
| 07.02.2025 | 1,91 | 1,96 | 1,91 | 1,94 | 1,26% | 219,00 |
| 06.02.2025 | 1,91 | 1,94 | 1,91 | 1,91 | -0,16% | 10.118,00 |
| 05.02.2025 | 1,88 | 1,92 | 1,88 | 1,91 | 2,00% | 3,00 |
| 04.02.2025 | 1,86 | 1,93 | 1,86 | 1,88 | 0,83% | 1.110,00 |
| 03.02.2025 | 1,88 | 1,88 | 1,83 | 1,86 | -1,56% | 247,00 |
| 31.01.2025 | 1,90 | 1,92 | 1,86 | 1,89 | -0,18% | 52,00 |
| 30.01.2025 | 1,86 | 1,90 | 1,82 | 1,89 | 2,16% | - |
| 29.01.2025 | 1,81 | 1,98 | 1,79 | 1,85 | 2,88% | 50,00 |
| 28.01.2025 | 1,83 | 1,83 | 1,78 | 1,80 | -1,64% | 86,00 |
| 27.01.2025 | 1,83 | 1,84 | 1,81 | 1,83 | 0,44% | 1.014,00 |
| 24.01.2025 | 1,83 | 1,85 | 1,82 | 1,82 | 0,05% | 121,00 |
| 23.01.2025 | 1,84 | 1,84 | 1,79 | 1,82 | -0,90% | 530,00 |
| 22.01.2025 | 1,85 | 1,85 | 1,82 | 1,84 | -0,65% | 1.098,00 |
| 21.01.2025 | 1,84 | 1,87 | 1,84 | 1,85 | 0,95% | 342,00 |
| 20.01.2025 | 1,90 | 1,90 | 1,83 | 1,83 | -3,47% | 225,00 |
| 17.01.2025 | 1,87 | 1,93 | 1,86 | 1,90 | 1,74% | 357,00 |
| 16.01.2025 | 1,83 | 1,88 | 1,82 | 1,87 | 2,44% | 7,00 |
| 15.01.2025 | 1,90 | 1,90 | 1,79 | 1,82 | -3,95% | 516,00 |
| 14.01.2025 | 1,92 | 1,93 | 1,88 | 1,90 | -1,76% | 637,00 |
| 13.01.2025 | 1,88 | 1,95 | 1,88 | 1,93 | 2,96% | 252,00 |
| 10.01.2025 | 1,83 | 1,91 | 1,83 | 1,88 | 2,12% | 37,00 |
| 09.01.2025 | 1,83 | 1,85 | 1,83 | 1,84 | 0,66% | 210,00 |
| 08.01.2025 | 1,83 | 1,83 | 1,81 | 1,83 | 0,11% | 786,00 |
| 07.01.2025 | 1,77 | 1,83 | 1,77 | 1,82 | 3,52% | 89,00 |
| 06.01.2025 | 1,80 | 1,80 | 1,76 | 1,76 | -2,27% | 236,00 |
| 03.01.2025 | 1,77 | 1,81 | 1,77 | 1,80 | 1,84% | 163,00 |
| 02.01.2025 | 1,75 | 1,79 | 1,75 | 1,77 | 1,29% | 97,00 |
| 30.12.2024 | 1,76 | 1,78 | 1,75 | 1,75 | -0,17% | 377,00 |
| 27.12.2024 | 1,75 | 1,78 | 1,74 | 1,75 | -0,11% | - |
| 23.12.2024 | 1,76 | 1,77 | 1,73 | 1,75 | -0,06% | 250,00 |
| 20.12.2024 | 1,78 | 1,78 | 1,73 | 1,75 | -1,38% | 7.525,00 |
| 19.12.2024 | 1,78 | 1,79 | 1,76 | 1,78 | 0,20% | - |
| 18.12.2024 | 1,76 | 1,79 | 1,76 | 1,78 | 0,77% | - |
| 17.12.2024 | 1,77 | 1,77 | 1,75 | 1,76 | -0,68% | - |
| 16.12.2024 | 1,80 | 1,80 | 1,77 | 1,77 | -1,55% | 904,00 |
| 13.12.2024 | 1,84 | 1,84 | 1,80 | 1,80 | -6,03% | 60,00 |
| 12.12.2024 | 1,92 | 1,93 | 1,89 | 1,92 | 0,84% | - |
| 11.12.2024 | 1,90 | 1,92 | 1,89 | 1,90 | 0,26% | 1.093,00 |
| 10.12.2024 | 1,94 | 1,94 | 1,87 | 1,90 | -2,04% | 10.802,00 |
| 09.12.2024 | 1,82 | 1,95 | 1,82 | 1,94 | 6,23% | 10.940,00 |
| 06.12.2024 | 1,79 | 1,84 | 1,79 | 1,82 | 2,02% | 70,00 |
| 05.12.2024 | 1,82 | 1,82 | 1,78 | 1,79 | -2,08% | 58,00 |
| 04.12.2024 | 1,85 | 1,85 | 1,81 | 1,82 | 1,76% | 48,00 |
| 03.12.2024 | 1,81 | 1,82 | 1,78 | 1,79 | -0,88% | 630,00 |
| 02.12.2024 | 1,81 | 1,82 | 1,79 | 1,81 | -0,08% | 2.536,00 |
| 29.11.2024 | 1,82 | 1,83 | 1,80 | 1,81 | 0,98% | 4.509,00 |
| 28.11.2024 | 1,82 | 1,82 | 1,78 | 1,79 | -1,65% | - |