85,910€
0,98%
Echtzeit-Aktienkurs Agnico Eagle Mines Ltd.
Bid:
Ask:
Aktienkurse zur Agnico Eagle Mines Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.01.2025 | 85,05 | 86,11 | 84,58 | 85,91 | 0,98% | 120,00 |
| 21.01.2025 | 83,11 | 85,42 | 82,72 | 85,08 | 2,38% | 278,00 |
| 20.01.2025 | 82,37 | 83,48 | 81,85 | 83,10 | 0,30% | 126,00 |
| 17.01.2025 | 81,79 | 83,03 | 80,75 | 82,85 | 1,43% | 30,00 |
| 16.01.2025 | 81,93 | 83,43 | 81,63 | 81,68 | -0,28% | - |
| 15.01.2025 | 81,45 | 82,63 | 80,53 | 81,91 | 0,52% | 1.861,00 |
| 14.01.2025 | 80,20 | 81,72 | 79,87 | 81,49 | 0,98% | - |
| 13.01.2025 | 82,22 | 82,60 | 79,78 | 80,70 | -1,96% | 148,00 |
| 10.01.2025 | 82,15 | 83,79 | 81,47 | 82,31 | 0,18% | 8,00 |
| 09.01.2025 | 80,43 | 82,27 | 80,43 | 82,16 | 1,70% | 397,00 |
| 08.01.2025 | 78,41 | 80,96 | 78,31 | 80,79 | 3,07% | 67,00 |
| 07.01.2025 | 76,76 | 79,77 | 76,71 | 78,38 | 2,35% | 75,00 |
| 06.01.2025 | 78,94 | 79,90 | 76,57 | 76,58 | -2,62% | 110,00 |
| 03.01.2025 | 79,61 | 80,10 | 78,57 | 78,64 | -1,49% | 402,00 |
| 02.01.2025 | 75,54 | 80,05 | 75,07 | 79,83 | 6,24% | 602,00 |
| 30.12.2024 | 75,74 | 75,75 | 75,05 | 75,14 | 0,33% | 115,00 |
| 27.12.2024 | 75,77 | 76,59 | 74,55 | 74,89 | -1,15% | 14,00 |
| 23.12.2024 | 75,46 | 75,84 | 74,33 | 75,76 | 0,96% | 229,00 |
| 20.12.2024 | 74,66 | 76,03 | 73,75 | 75,04 | 0,56% | 289,00 |
| 19.12.2024 | 75,04 | 76,02 | 74,27 | 74,62 | -0,53% | 208,00 |
| 18.12.2024 | 78,00 | 78,30 | 74,67 | 75,02 | -3,82% | 142,00 |
| 17.12.2024 | 80,16 | 80,16 | 77,19 | 78,00 | -0,80% | 16,00 |
| 16.12.2024 | 79,71 | 80,78 | 78,55 | 78,63 | -1,19% | 210,00 |
| 13.12.2024 | 81,51 | 81,92 | 78,98 | 79,58 | -2,37% | 534,00 |
| 12.12.2024 | 83,08 | 83,26 | 81,11 | 81,51 | -1,87% | 241,00 |
| 11.12.2024 | 80,17 | 83,28 | 80,17 | 83,06 | 3,62% | 73,00 |
| 10.12.2024 | 79,93 | 81,63 | 79,93 | 80,16 | 0,29% | 68,00 |
| 09.12.2024 | 78,72 | 82,43 | 78,72 | 79,93 | 1,15% | 120,00 |
| 06.12.2024 | 79,89 | 80,84 | 78,74 | 79,02 | -1,08% | 103,00 |
| 05.12.2024 | 81,52 | 81,52 | 79,48 | 79,88 | -1,99% | 75,00 |
| 04.12.2024 | 81,84 | 82,44 | 81,24 | 81,50 | -0,40% | 48,00 |
| 03.12.2024 | 79,46 | 82,41 | 78,84 | 81,83 | 3,63% | 175,00 |
| 02.12.2024 | 79,23 | 80,40 | 78,72 | 78,96 | -1,29% | 927,00 |
| 29.11.2024 | 79,55 | 80,39 | 79,16 | 79,99 | 1,33% | 130,00 |
| 28.11.2024 | 79,28 | 80,09 | 78,91 | 78,94 | -0,44% | 208,00 |
| 27.11.2024 | 80,14 | 80,93 | 78,91 | 79,29 | -1,07% | - |
| 26.11.2024 | 77,72 | 80,47 | 77,06 | 80,15 | 3,15% | 55,00 |
| 25.11.2024 | 80,99 | 80,99 | 76,70 | 77,70 | -4,03% | 867,00 |
| 22.11.2024 | 79,86 | 81,67 | 79,86 | 80,96 | 1,39% | 114,00 |
| 21.11.2024 | 78,44 | 79,87 | 78,44 | 79,85 | 1,81% | 176,00 |
| 20.11.2024 | 77,97 | 78,83 | 77,54 | 78,43 | 0,60% | 180,00 |
| 19.11.2024 | 75,98 | 78,20 | 75,47 | 77,96 | 3,23% | 793,00 |
| 18.11.2024 | 73,28 | 76,18 | 72,81 | 75,52 | 3,03% | 944,00 |
| 15.11.2024 | 74,19 | 74,29 | 72,55 | 73,30 | -0,53% | 2.435,00 |
| 14.11.2024 | 72,35 | 74,43 | 70,65 | 73,69 | 2,46% | 81,00 |
| 13.11.2024 | 73,07 | 73,81 | 71,90 | 71,92 | -0,72% | 498,00 |
| 12.11.2024 | 73,04 | 74,46 | 71,49 | 72,44 | -1,36% | 877,00 |
| 11.11.2024 | 78,55 | 78,87 | 73,00 | 73,44 | -5,93% | 1.603,00 |
| 08.11.2024 | 80,01 | 80,21 | 77,63 | 78,07 | -1,84% | 231,00 |
| 07.11.2024 | 77,99 | 79,68 | 76,93 | 79,53 | 1,83% | 715,00 |
| 06.11.2024 | 79,90 | 80,07 | 75,81 | 78,10 | -0,28% | 418,00 |
| 05.11.2024 | 78,89 | 79,55 | 78,08 | 78,32 | -0,71% | 401,00 |
| 04.11.2024 | 78,87 | 79,73 | 78,25 | 78,88 | -0,38% | 140,00 |
| 01.11.2024 | 78,85 | 80,37 | 78,76 | 79,18 | 0,43% | 50,00 |
| 31.10.2024 | 82,00 | 82,63 | 78,58 | 78,84 | -4,53% | 317,00 |
| 30.10.2024 | 81,86 | 83,10 | 80,24 | 82,58 | 0,87% | 333,00 |
| 29.10.2024 | 80,41 | 82,30 | 80,41 | 81,87 | 1,83% | 112,00 |
| 28.10.2024 | 80,21 | 80,76 | 79,40 | 80,40 | 0,17% | 180,00 |
| 25.10.2024 | 81,16 | 81,25 | 79,78 | 80,26 | -1,10% | 276,00 |
| 24.10.2024 | 81,44 | 82,65 | 79,62 | 81,15 | -0,66% | 221,00 |
| 23.10.2024 | 81,66 | 82,17 | 80,66 | 81,69 | 0,04% | 607,00 |
| 22.10.2024 | 80,19 | 81,83 | 80,02 | 81,66 | 1,85% | 462,00 |
| 21.10.2024 | 79,56 | 80,91 | 79,14 | 80,18 | 1,02% | 208,00 |
| 18.10.2024 | 76,07 | 79,75 | 75,87 | 79,37 | 4,32% | 1.939,00 |
| 17.10.2024 | 75,84 | 76,81 | 75,79 | 76,08 | 0,34% | 387,00 |
| 16.10.2024 | 75,50 | 77,09 | 74,93 | 75,82 | 0,44% | 135,00 |
| 15.10.2024 | 73,18 | 75,54 | 72,05 | 75,49 | 3,24% | 247,00 |
| 14.10.2024 | 72,41 | 73,47 | 72,37 | 73,12 | 0,66% | 235,00 |
| 11.10.2024 | 72,63 | 73,54 | 72,33 | 72,64 | 0,03% | - |
| 10.10.2024 | 71,46 | 72,74 | 71,16 | 72,62 | 1,47% | 73,00 |
| 09.10.2024 | 71,20 | 71,61 | 70,04 | 71,57 | 0,59% | 141,00 |
| 08.10.2024 | 70,99 | 71,56 | 70,54 | 71,15 | 0,21% | 14,00 |
| 07.10.2024 | 71,64 | 71,81 | 70,41 | 71,00 | -0,92% | 417,00 |
| 04.10.2024 | 72,49 | 73,13 | 71,62 | 71,66 | -1,14% | 58,00 |
| 03.10.2024 | 73,88 | 74,26 | 71,89 | 72,49 | -2,11% | 70,00 |
| 02.10.2024 | 73,96 | 74,58 | 72,60 | 74,05 | 0,19% | 135,00 |
| 01.10.2024 | 72,35 | 73,95 | 72,31 | 73,91 | 2,14% | 185,00 |
| 30.09.2024 | 73,26 | 73,95 | 71,70 | 72,36 | -1,50% | 324,00 |
| 27.09.2024 | 75,24 | 75,50 | 73,13 | 73,46 | -2,86% | 57,00 |
| 26.09.2024 | 75,56 | 76,78 | 74,82 | 75,62 | 0,08% | 277,00 |
| 25.09.2024 | 75,14 | 76,04 | 74,59 | 75,56 | 0,94% | 72,00 |
| 24.09.2024 | 74,35 | 75,67 | 74,13 | 74,86 | 0,55% | 158,00 |
| 23.09.2024 | 74,29 | 75,60 | 74,24 | 74,45 | 0,22% | 142,00 |
| 20.09.2024 | 73,26 | 75,18 | 73,26 | 74,29 | 1,32% | 2.870,00 |
| 19.09.2024 | 73,12 | 75,55 | 72,15 | 73,32 | 0,08% | 30,00 |
| 18.09.2024 | 74,07 | 75,76 | 73,17 | 73,26 | -1,09% | 100,00 |
| 17.09.2024 | 74,17 | 74,77 | 72,90 | 74,07 | -0,16% | 30,00 |
| 16.09.2024 | 75,06 | 75,95 | 73,29 | 74,19 | -1,33% | 392,00 |
| 13.09.2024 | 73,80 | 75,70 | 73,80 | 75,19 | 1,77% | 110,00 |
| 12.09.2024 | 71,84 | 74,33 | 71,43 | 73,88 | 2,78% | 181,00 |
| 11.09.2024 | 71,40 | 72,30 | 70,19 | 71,88 | 0,67% | 198,00 |
| 10.09.2024 | 70,37 | 71,80 | 70,01 | 71,40 | 1,41% | 100,00 |
| 09.09.2024 | 69,32 | 70,69 | 68,04 | 70,41 | 1,70% | 4.044,00 |
| 06.09.2024 | 70,85 | 71,62 | 69,07 | 69,23 | -2,31% | 175,00 |
| 05.09.2024 | 70,65 | 72,13 | 70,65 | 70,87 | 0,34% | 119,00 |
| 04.09.2024 | 71,68 | 71,68 | 70,48 | 70,63 | -1,45% | 116,00 |
| 03.09.2024 | 73,32 | 73,39 | 70,52 | 71,67 | -2,25% | 7,00 |
| 02.09.2024 | 73,94 | 73,94 | 73,08 | 73,32 | -0,85% | 422,00 |
| 30.08.2024 | 74,11 | 74,14 | 73,10 | 73,95 | -0,27% | 392,00 |
| 29.08.2024 | 72,67 | 74,94 | 72,29 | 74,15 | 2,05% | 70,00 |