3,591€
-0,08%
Echtzeit-Aktienkurs YANCOAL AUSTRALIA LTD
Bid:
Ask:
Aktienkurse zur YANCOAL AUSTRALIA LTD Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 4,48 | 4,52 | 4,44 | 4,47 | -2,57% | 9.601,00 |
| 04.05.2026 | 4,59 | 4,59 | 4,59 | 4,59 | -2,55% | - |
| 30.04.2026 | 4,63 | 4,71 | 4,63 | 4,71 | 4,28% | 3.450,00 |
| 29.04.2026 | 4,58 | 4,58 | 4,50 | 4,51 | 1,87% | 1.491,00 |
| 28.04.2026 | 4,44 | 4,46 | 4,40 | 4,43 | 3,75% | 17.508,00 |
| 27.04.2026 | 4,29 | 4,30 | 4,26 | 4,27 | -2,20% | - |
| 24.04.2026 | 4,38 | 4,38 | 4,30 | 4,37 | 2,83% | 7.540,00 |
| 23.04.2026 | 4,39 | 4,42 | 4,25 | 4,25 | 2,81% | 23.900,00 |
| 22.04.2026 | 4,18 | 4,20 | 4,12 | 4,13 | -0,60% | 5.000,00 |
| 21.04.2026 | 4,18 | 4,20 | 4,12 | 4,16 | 3,87% | 60.596,00 |
| 20.04.2026 | 4,00 | 4,00 | 3,96 | 4,00 | -0,84% | 12.877,00 |
| 17.04.2026 | 4,11 | 4,11 | 3,90 | 4,04 | -3,72% | 3.075,00 |
| 16.04.2026 | 4,21 | 4,22 | 4,18 | 4,19 | -2,03% | 13.974,00 |
| 15.04.2026 | 4,29 | 4,29 | 4,25 | 4,28 | -2,37% | 5.894,00 |
| 14.04.2026 | 4,38 | 4,38 | 4,38 | 4,38 | 0,00% | - |
| 13.04.2026 | 4,39 | 4,42 | 4,38 | 4,38 | -0,39% | 4.410,00 |
| 10.04.2026 | 4,36 | 4,42 | 4,36 | 4,40 | -2,48% | 4.126,00 |
| 09.04.2026 | 4,48 | 4,53 | 4,47 | 4,51 | 0,67% | 4.550,00 |
| 08.04.2026 | 4,52 | 4,52 | 4,41 | 4,48 | -8,63% | 5.576,00 |
| 07.04.2026 | 4,94 | 4,95 | 4,88 | 4,90 | 0,14% | 13.956,00 |
| 02.04.2026 | 4,91 | 4,94 | 4,82 | 4,90 | 0,35% | 4.270,00 |
| 01.04.2026 | 4,91 | 4,95 | 4,84 | 4,88 | -0,73% | 1.444,00 |
| 31.03.2026 | 4,95 | 4,97 | 4,89 | 4,92 | -3,68% | 19.195,00 |
| 30.03.2026 | 5,15 | 5,15 | 5,04 | 5,10 | 1,11% | 5.120,00 |
| 27.03.2026 | 4,91 | 5,15 | 4,89 | 5,05 | 4,97% | 26.693,00 |
| 26.03.2026 | 4,84 | 4,84 | 4,75 | 4,81 | 1,80% | 11.647,00 |
| 25.03.2026 | 4,75 | 4,79 | 4,60 | 4,72 | -3,45% | 8.300,00 |
| 24.03.2026 | 5,01 | 5,04 | 4,89 | 4,89 | -1,55% | 9.469,00 |
| 23.03.2026 | 5,16 | 5,16 | 4,74 | 4,97 | -0,06% | 16.784,00 |
| 20.03.2026 | 5,06 | 5,11 | 4,96 | 4,97 | 1,32% | 23.533,00 |
| 19.03.2026 | 4,91 | 4,91 | 4,82 | 4,91 | 6,97% | 26.297,00 |
| 18.03.2026 | 4,61 | 4,62 | 4,52 | 4,59 | -0,24% | 2.060,00 |
| 17.03.2026 | 4,66 | 4,67 | 4,51 | 4,60 | -4,01% | 3.023,00 |
| 16.03.2026 | 4,79 | 4,82 | 4,65 | 4,79 | 0,95% | 9.687,00 |
| 13.03.2026 | 4,80 | 4,82 | 4,69 | 4,75 | 3,96% | 19.991,00 |
| 12.03.2026 | 4,67 | 4,68 | 4,52 | 4,57 | 6,91% | 16.654,00 |
| 11.03.2026 | 4,19 | 4,29 | 4,13 | 4,27 | 2,06% | 18.000,00 |
| 10.03.2026 | 4,20 | 4,21 | 4,10 | 4,18 | 0,10% | 9.670,00 |
| 09.03.2026 | 4,18 | 4,29 | 4,13 | 4,18 | 11,59% | 8.593,00 |
| 06.03.2026 | 3,81 | 3,81 | 3,74 | 3,75 | -1,96% | 5.269,00 |
| 05.03.2026 | 3,84 | 3,84 | 3,81 | 3,82 | 0,79% | 9.000,00 |
| 04.03.2026 | 3,79 | 3,80 | 3,77 | 3,79 | 0,99% | 1.555,00 |
| 03.03.2026 | 3,87 | 3,87 | 3,75 | 3,75 | 4,02% | 20.205,00 |
| 02.03.2026 | 3,69 | 3,70 | 3,60 | 3,61 | 2,82% | 6.410,00 |
| 27.02.2026 | 3,52 | 3,52 | 3,50 | 3,51 | 6,23% | 11.600,00 |
| 26.02.2026 | 3,38 | 3,38 | 3,27 | 3,30 | -8,88% | 11.639,00 |
| 25.02.2026 | 3,69 | 3,69 | 3,60 | 3,63 | 1,26% | 9.010,00 |
| 24.02.2026 | 3,60 | 3,60 | 3,53 | 3,58 | 1,16% | 900,00 |
| 23.02.2026 | 3,59 | 3,59 | 3,52 | 3,54 | -3,15% | 42,00 |
| 20.02.2026 | 3,65 | 3,66 | 3,63 | 3,66 | -0,03% | 5.800,00 |
| 19.02.2026 | 3,65 | 3,66 | 3,64 | 3,66 | 1,98% | 1.723,00 |
| 18.02.2026 | 3,58 | 3,59 | 3,50 | 3,59 | -0,50% | 8.090,00 |
| 17.02.2026 | 3,60 | 3,61 | 3,59 | 3,60 | 1,04% | 15.000,00 |
| 16.02.2026 | 3,63 | 3,63 | 3,57 | 3,57 | -1,55% | 9.962,00 |
| 13.02.2026 | 3,62 | 3,63 | 3,59 | 3,62 | 0,28% | 3.600,00 |
| 12.02.2026 | 3,58 | 3,69 | 3,57 | 3,61 | 1,60% | 46.502,00 |
| 11.02.2026 | 3,55 | 3,56 | 3,51 | 3,56 | -0,56% | 3.190,00 |
| 10.02.2026 | 3,60 | 3,61 | 3,57 | 3,58 | -0,86% | - |
| 09.02.2026 | 3,60 | 3,61 | 3,57 | 3,61 | 2,27% | 7.699,00 |
| 06.02.2026 | 3,50 | 3,53 | 3,50 | 3,53 | -0,96% | 8.863,00 |
| 05.02.2026 | 3,62 | 3,62 | 3,56 | 3,56 | -3,44% | 4.830,00 |
| 04.02.2026 | 3,73 | 3,73 | 3,64 | 3,69 | 7,27% | 18.998,00 |
| 03.02.2026 | 3,44 | 3,45 | 3,42 | 3,44 | 1,12% | 33.095,00 |
| 02.02.2026 | 3,37 | 3,40 | 3,34 | 3,40 | 3,31% | 18.226,00 |
| 30.01.2026 | 3,39 | 3,42 | 3,25 | 3,29 | -3,63% | 17.637,00 |
| 29.01.2026 | 3,42 | 3,42 | 3,35 | 3,41 | 1,58% | 5.812,00 |
| 28.01.2026 | 3,32 | 3,36 | 3,32 | 3,36 | 0,90% | 22.770,00 |
| 27.01.2026 | 3,29 | 3,33 | 3,29 | 3,33 | -1,48% | 12.284,00 |
| 26.01.2026 | 3,42 | 3,43 | 3,38 | 3,38 | -2,17% | 6.400,00 |
| 23.01.2026 | 3,34 | 3,46 | 3,31 | 3,46 | -0,32% | 9.468,00 |
| 22.01.2026 | 3,39 | 3,52 | 3,37 | 3,47 | 4,08% | 13.672,00 |
| 21.01.2026 | 3,31 | 3,33 | 3,31 | 3,33 | 2,78% | 18.263,00 |
| 20.01.2026 | 3,27 | 3,30 | 3,21 | 3,24 | -0,92% | 55.225,00 |
| 19.01.2026 | 3,16 | 3,34 | 3,16 | 3,27 | 4,81% | 25.874,00 |
| 16.01.2026 | 3,17 | 3,19 | 3,11 | 3,12 | 0,97% | 2.260,00 |
| 15.01.2026 | 3,10 | 3,11 | 3,09 | 3,09 | -2,40% | 14.200,00 |
| 14.01.2026 | 3,12 | 3,17 | 3,12 | 3,17 | 3,29% | 25.952,00 |
| 13.01.2026 | 3,06 | 3,08 | 3,05 | 3,07 | 0,00% | 4.984,00 |
| 12.01.2026 | 3,04 | 3,11 | 3,04 | 3,07 | 2,06% | 42.525,00 |
| 09.01.2026 | 3,00 | 3,01 | 2,95 | 3,00 | 1,01% | 8.830,00 |
| 08.01.2026 | 2,96 | 2,98 | 2,96 | 2,97 | 1,19% | 21.150,00 |
| 07.01.2026 | 2,95 | 2,99 | 2,94 | 2,94 | 0,24% | 1.415,00 |
| 06.01.2026 | 2,92 | 2,97 | 2,92 | 2,93 | 2,23% | 7.214,00 |
| 05.01.2026 | 2,85 | 2,87 | 2,85 | 2,87 | 0,28% | 5.398,00 |
| 02.01.2026 | 2,83 | 2,86 | 2,83 | 2,86 | 1,27% | 11.600,00 |
| 30.12.2025 | 2,82 | 2,83 | 2,82 | 2,82 | -1,33% | 3.314,00 |
| 29.12.2025 | 2,82 | 2,92 | 2,81 | 2,86 | 0,92% | 14.333,00 |
| 23.12.2025 | 2,80 | 2,85 | 2,80 | 2,84 | -0,91% | 9.658,00 |
| 22.12.2025 | 2,83 | 2,93 | 2,83 | 2,86 | 0,60% | 5.768,00 |
| 19.12.2025 | 2,82 | 2,92 | 2,77 | 2,85 | 3,64% | 2.125,00 |
| 18.12.2025 | 2,74 | 2,76 | 2,74 | 2,75 | -1,33% | 15.500,00 |
| 17.12.2025 | 2,75 | 2,78 | 2,75 | 2,78 | 0,61% | 3.529,00 |
| 16.12.2025 | 2,77 | 2,77 | 2,76 | 2,77 | -5,47% | 8.108,00 |
| 15.12.2025 | 2,90 | 2,95 | 2,90 | 2,93 | -2,01% | 3.442,00 |
| 12.12.2025 | 2,99 | 3,02 | 2,98 | 2,99 | 0,00% | 1.500,00 |
| 11.12.2025 | 2,98 | 3,00 | 2,97 | 2,99 | -2,58% | 19.124,00 |
| 10.12.2025 | 3,09 | 3,09 | 3,02 | 3,06 | -2,48% | - |
| 09.12.2025 | 3,11 | 3,15 | 3,11 | 3,14 | -1,90% | 14.710,00 |
| 08.12.2025 | 3,19 | 3,22 | 3,19 | 3,20 | -1,48% | 19.302,00 |
| 05.12.2025 | 3,26 | 3,26 | 3,23 | 3,25 | 1,78% | 4.950,00 |