104,125€
-0,83%
Echtzeit-Aktienkurs Agnico Eagle Mines Ltd.
Bid:
Ask:
Aktienkurse zur Agnico Eagle Mines Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 105,23 | 107,23 | 102,68 | 104,30 | -0,67% | 294,00 |
| 24.04.2025 | 104,53 | 106,65 | 103,35 | 105,00 | 0,38% | 657,00 |
| 23.04.2025 | 106,15 | 106,15 | 100,05 | 104,60 | -1,32% | 1.175,00 |
| 22.04.2025 | 108,30 | 110,70 | 105,25 | 106,00 | -0,82% | 862,00 |
| 17.04.2025 | 107,60 | 108,23 | 105,58 | 106,88 | -0,79% | 44,00 |
| 16.04.2025 | 107,08 | 111,03 | 106,68 | 107,73 | 0,77% | 1.030,00 |
| 15.04.2025 | 104,28 | 107,15 | 104,23 | 106,90 | 2,42% | 1.398,00 |
| 14.04.2025 | 105,23 | 106,00 | 101,58 | 104,38 | 0,53% | 2.577,00 |
| 11.04.2025 | 100,98 | 104,68 | 99,33 | 103,83 | 4,07% | 2.093,00 |
| 10.04.2025 | 97,41 | 101,08 | 95,99 | 99,76 | 3,25% | 1.762,00 |
| 09.04.2025 | 91,67 | 97,79 | 90,59 | 96,62 | 5,93% | 945,00 |
| 08.04.2025 | 92,00 | 95,55 | 90,41 | 91,21 | 0,00% | 1.888,00 |
| 07.04.2025 | 90,64 | 93,85 | 78,75 | 91,21 | 0,41% | 3.075,00 |
| 04.04.2025 | 98,18 | 98,18 | 90,30 | 90,84 | -7,66% | 1.373,00 |
| 03.04.2025 | 98,81 | 100,23 | 91,68 | 98,38 | -0,76% | 2.206,00 |
| 02.04.2025 | 99,93 | 101,45 | 97,44 | 99,13 | -1,12% | 1.309,00 |
| 01.04.2025 | 100,00 | 101,78 | 98,89 | 100,25 | -0,02% | 154,00 |
| 31.03.2025 | 99,07 | 101,65 | 97,16 | 100,28 | 1,08% | 320,00 |
| 28.03.2025 | 101,13 | 102,00 | 98,66 | 99,20 | -0,60% | 351,00 |
| 27.03.2025 | 97,78 | 100,09 | 97,51 | 99,80 | 2,44% | 148,00 |
| 26.03.2025 | 96,72 | 98,56 | 96,70 | 97,42 | -0,39% | 33,00 |
| 25.03.2025 | 96,82 | 98,70 | 96,37 | 97,80 | 1,47% | - |
| 24.03.2025 | 96,00 | 97,37 | 95,86 | 96,38 | -0,08% | 16,00 |
| 21.03.2025 | 97,66 | 98,06 | 94,81 | 96,46 | -1,23% | 32,00 |
| 20.03.2025 | 96,46 | 97,90 | 96,22 | 97,66 | 1,19% | 68,00 |
| 19.03.2025 | 96,68 | 97,48 | 95,82 | 96,51 | -0,12% | 22,00 |
| 18.03.2025 | 96,44 | 98,83 | 96,35 | 96,63 | 0,19% | 74,00 |
| 17.03.2025 | 94,38 | 96,74 | 94,37 | 96,45 | 1,63% | 1.818,00 |
| 14.03.2025 | 94,92 | 95,88 | 94,35 | 94,90 | 0,22% | 386,00 |
| 13.03.2025 | 92,74 | 96,14 | 92,63 | 94,69 | 2,07% | 362,00 |
| 12.03.2025 | 92,02 | 93,46 | 91,33 | 92,77 | 0,91% | 223,00 |
| 11.03.2025 | 89,60 | 93,14 | 89,57 | 91,93 | 2,89% | 140,00 |
| 10.03.2025 | 91,35 | 92,69 | 88,50 | 89,35 | -1,93% | - |
| 07.03.2025 | 90,71 | 92,27 | 89,22 | 91,11 | 0,41% | 30,00 |
| 06.03.2025 | 92,39 | 92,81 | 90,05 | 90,74 | -1,71% | 18,00 |
| 05.03.2025 | 90,34 | 92,39 | 89,04 | 92,32 | 2,12% | 192,00 |
| 04.03.2025 | 92,69 | 93,15 | 89,74 | 90,40 | -1,14% | 160,00 |
| 03.03.2025 | 92,75 | 94,45 | 90,75 | 91,44 | -1,59% | 80,00 |
| 28.02.2025 | 90,98 | 92,92 | 88,49 | 92,92 | 1,72% | 20,00 |
| 27.02.2025 | 93,41 | 94,12 | 91,34 | 91,35 | -2,58% | 47,00 |
| 26.02.2025 | 92,11 | 94,04 | 91,22 | 93,77 | 1,72% | 57,00 |
| 25.02.2025 | 93,27 | 93,27 | 89,52 | 92,18 | -1,05% | 544,00 |
| 24.02.2025 | 92,01 | 93,80 | 91,58 | 93,16 | 1,42% | 225,00 |
| 21.02.2025 | 93,44 | 93,80 | 91,72 | 91,86 | -1,58% | 134,00 |
| 20.02.2025 | 93,78 | 95,30 | 93,05 | 93,33 | -0,80% | 85,00 |
| 19.02.2025 | 92,94 | 94,86 | 92,31 | 94,08 | 1,04% | 192,00 |
| 18.02.2025 | 92,85 | 94,52 | 91,37 | 93,11 | 0,01% | 219,00 |
| 17.02.2025 | 91,18 | 94,30 | 91,18 | 93,10 | 1,96% | 452,00 |
| 14.02.2025 | 95,90 | 97,09 | 91,01 | 91,31 | -5,20% | 683,00 |
| 13.02.2025 | 95,94 | 97,23 | 95,12 | 96,32 | 0,57% | 385,00 |
| 12.02.2025 | 94,99 | 96,62 | 93,30 | 95,77 | 0,92% | 254,00 |
| 11.02.2025 | 97,56 | 98,29 | 94,85 | 94,90 | -2,63% | 1.187,00 |
| 10.02.2025 | 95,41 | 98,31 | 95,41 | 97,46 | 2,28% | 843,00 |
| 07.02.2025 | 95,45 | 96,42 | 94,80 | 95,29 | 0,07% | 1.661,00 |
| 06.02.2025 | 94,86 | 95,54 | 93,74 | 95,22 | 0,58% | 667,00 |
| 05.02.2025 | 92,20 | 95,63 | 92,14 | 94,67 | 2,69% | 380,00 |
| 04.02.2025 | 92,43 | 93,65 | 91,17 | 92,19 | -0,03% | 2.113,00 |
| 03.02.2025 | 89,18 | 94,27 | 89,18 | 92,22 | 2,84% | 1.124,00 |
| 31.01.2025 | 91,12 | 91,99 | 89,62 | 89,67 | -1,07% | 972,00 |
| 30.01.2025 | 86,03 | 90,96 | 86,03 | 90,64 | 4,87% | 377,00 |
| 29.01.2025 | 86,18 | 87,79 | 85,74 | 86,43 | 0,26% | 69,00 |
| 28.01.2025 | 84,95 | 86,22 | 84,95 | 86,21 | 1,19% | 61,00 |
| 27.01.2025 | 85,52 | 85,79 | 83,21 | 85,20 | -0,42% | 372,00 |
| 24.01.2025 | 85,50 | 86,55 | 84,87 | 85,56 | 0,53% | 400,00 |
| 23.01.2025 | 85,76 | 85,94 | 83,76 | 85,11 | -0,69% | 21,00 |
| 22.01.2025 | 85,05 | 86,83 | 84,58 | 85,70 | 0,73% | 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 |