2,120€
1,44%
Echtzeit-Aktienkurs Kenmare Resources PLC
Bid:
Ask:
Aktienkurse zur Kenmare Resources PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.09.2026 | 2,11 | 2,11 | 2,11 | 2,11 | 0,96% | - |
| 24.09.2026 | 2,12 | 2,14 | 2,08 | 2,09 | -0,95% | 1.742,00 |
| 23.09.2026 | 2,13 | 2,15 | 2,09 | 2,11 | -0,24% | 196,00 |
| 22.09.2026 | 2,11 | 2,16 | 2,10 | 2,12 | 0,71% | 198,00 |
| 21.09.2026 | 2,09 | 2,12 | 2,09 | 2,10 | 0,00% | 13,00 |
| 18.09.2026 | 2,13 | 2,19 | 2,10 | 2,10 | -1,64% | - |
| 17.09.2026 | 2,09 | 2,16 | 2,09 | 2,14 | 1,43% | 2.052,00 |
| 16.09.2026 | 2,04 | 2,14 | 2,04 | 2,11 | -1,64% | - |
| 15.09.2026 | 2,09 | 2,20 | 2,09 | 2,14 | 2,64% | 84,00 |
| 14.09.2026 | 2,09 | 2,17 | 2,01 | 2,09 | -2,57% | 13,00 |
| 11.09.2026 | 2,18 | 2,18 | 2,13 | 2,14 | -1,38% | - |
| 10.09.2026 | 2,21 | 2,21 | 2,15 | 2,17 | -0,91% | 561,00 |
| 09.09.2026 | 2,21 | 2,21 | 2,15 | 2,19 | 0,00% | - |
| 08.09.2026 | 2,25 | 2,25 | 2,17 | 2,19 | -2,67% | - |
| 07.09.2026 | 2,19 | 2,26 | 2,17 | 2,25 | 3,69% | 48,00 |
| 04.09.2026 | 2,17 | 2,21 | 2,13 | 2,17 | -0,91% | 27.000,00 |
| 03.09.2026 | 2,22 | 2,23 | 2,15 | 2,19 | 0,92% | 4.533,00 |
| 02.09.2026 | 2,19 | 2,20 | 2,14 | 2,17 | -1,59% | - |
| 01.09.2026 | 2,21 | 2,22 | 2,18 | 2,21 | -0,23% | - |
| 31.08.2026 | 2,23 | 2,23 | 2,21 | 2,21 | -0,67% | 13,00 |
| 28.08.2026 | 2,26 | 2,29 | 2,21 | 2,23 | -1,98% | 46.000,00 |
| 27.08.2026 | 2,30 | 2,34 | 2,26 | 2,27 | -2,37% | 135,00 |
| 26.08.2026 | 2,39 | 2,43 | 2,32 | 2,33 | -3,53% | - |
| 25.08.2026 | 2,45 | 2,45 | 2,40 | 2,41 | -1,23% | - |
| 24.08.2026 | 2,46 | 2,53 | 2,43 | 2,44 | -0,81% | 1.206,00 |
| 21.08.2026 | 2,40 | 2,49 | 2,39 | 2,46 | 0,41% | 2.613,00 |
| 20.08.2026 | 2,48 | 2,48 | 2,43 | 2,45 | 1,66% | - |
| 19.08.2026 | 2,26 | 2,44 | 2,20 | 2,41 | -11,72% | 56.000,00 |
| 05.05.2026 | 2,78 | 2,80 | 2,69 | 2,73 | -1,80% | 6.011,00 |
| 04.05.2026 | 2,77 | 2,80 | 2,76 | 2,78 | 2,96% | 6.242,00 |
| 30.04.2026 | 2,65 | 2,70 | 2,65 | 2,70 | 1,89% | 84,00 |
| 29.04.2026 | 2,68 | 2,69 | 2,64 | 2,65 | -1,12% | 70,00 |
| 28.04.2026 | 2,67 | 2,70 | 2,64 | 2,68 | -1,11% | 1.320,00 |
| 27.04.2026 | 2,66 | 2,73 | 2,60 | 2,71 | 2,65% | 13.592,00 |
| 24.04.2026 | 2,68 | 2,70 | 2,60 | 2,64 | -0,75% | - |
| 23.04.2026 | 2,63 | 2,69 | 2,62 | 2,66 | -0,37% | 6.048,00 |
| 22.04.2026 | 2,64 | 2,68 | 2,58 | 2,67 | 1,14% | - |
| 21.04.2026 | 2,50 | 2,68 | 2,50 | 2,64 | 1,93% | 14,00 |
| 20.04.2026 | 2,58 | 2,65 | 2,56 | 2,59 | 0,00% | - |
| 17.04.2026 | 2,51 | 2,67 | 2,51 | 2,59 | 2,37% | - |
| 16.04.2026 | 2,48 | 2,57 | 2,47 | 2,53 | 1,61% | - |
| 15.04.2026 | 2,53 | 2,60 | 2,49 | 2,49 | -2,73% | 25.000,00 |
| 14.04.2026 | 2,46 | 2,57 | 2,46 | 2,56 | 3,64% | 10.014,00 |
| 13.04.2026 | 2,44 | 2,49 | 2,43 | 2,47 | 2,07% | - |
| 10.04.2026 | 2,46 | 2,53 | 2,42 | 2,42 | -2,81% | 1.741,00 |
| 09.04.2026 | 2,54 | 2,62 | 2,48 | 2,49 | -2,35% | 4.800,00 |
| 08.04.2026 | 2,39 | 2,56 | 2,31 | 2,55 | 9,44% | - |
| 07.04.2026 | 2,29 | 2,35 | 2,27 | 2,33 | 1,30% | 2.363,00 |
| 02.04.2026 | 2,37 | 2,41 | 2,27 | 2,30 | -3,36% | 51,00 |
| 01.04.2026 | 2,42 | 2,43 | 2,35 | 2,38 | 0,42% | 4.427,00 |
| 31.03.2026 | 2,24 | 2,43 | 2,23 | 2,37 | 6,76% | - |
| 30.03.2026 | 2,24 | 2,30 | 2,20 | 2,22 | -1,77% | 2.599,00 |
| 27.03.2026 | 2,25 | 2,38 | 2,23 | 2,26 | -3,42% | 5.968,00 |
| 26.03.2026 | 2,24 | 2,34 | 2,21 | 2,34 | 1,30% | 48.073,00 |
| 25.03.2026 | 2,57 | 2,57 | 2,29 | 2,31 | -10,81% | 13.738,00 |
| 24.03.2026 | 2,54 | 2,67 | 2,50 | 2,59 | 2,37% | - |
| 23.03.2026 | 2,27 | 2,59 | 2,21 | 2,53 | 8,58% | 6.698,00 |
| 20.03.2026 | 2,39 | 2,45 | 2,30 | 2,33 | -2,51% | 4.950,00 |
| 19.03.2026 | 2,41 | 2,48 | 2,38 | 2,39 | -1,24% | 5.168,00 |
| 18.03.2026 | 2,46 | 2,51 | 2,41 | 2,42 | -2,81% | - |
| 17.03.2026 | 2,55 | 2,61 | 2,45 | 2,49 | -3,11% | 5.750,00 |
| 16.03.2026 | 2,62 | 2,69 | 2,57 | 2,57 | -3,02% | 2.055,00 |
| 13.03.2026 | 2,68 | 2,71 | 2,62 | 2,65 | -1,85% | 1.710,00 |
| 12.03.2026 | 2,71 | 2,76 | 2,68 | 2,70 | -2,53% | - |
| 11.03.2026 | 2,77 | 2,80 | 2,71 | 2,77 | 2,59% | - |
| 10.03.2026 | 2,69 | 2,83 | 2,65 | 2,70 | -0,37% | 11.470,00 |
| 09.03.2026 | 2,91 | 2,99 | 2,63 | 2,71 | -8,14% | 892,00 |
| 06.03.2026 | 3,08 | 3,19 | 2,92 | 2,95 | -3,59% | 45,00 |
| 05.03.2026 | 3,03 | 3,14 | 3,02 | 3,06 | -0,33% | - |
| 04.03.2026 | 3,12 | 3,16 | 3,05 | 3,07 | -1,92% | 18.560,00 |
| 03.03.2026 | 3,29 | 3,30 | 3,11 | 3,13 | -5,44% | 5.825,00 |
| 02.03.2026 | 3,15 | 3,31 | 3,13 | 3,31 | 3,44% | 54,00 |
| 27.02.2026 | 3,30 | 3,30 | 3,14 | 3,20 | -2,14% | 4.495,00 |
| 26.02.2026 | 3,13 | 3,37 | 3,11 | 3,27 | 3,81% | 4.830,00 |
| 25.02.2026 | 3,13 | 3,15 | 3,04 | 3,15 | 1,61% | 1.662,00 |
| 24.02.2026 | 3,07 | 3,12 | 3,03 | 3,10 | 1,31% | - |
| 23.02.2026 | 3,03 | 3,08 | 2,99 | 3,06 | 2,34% | 2.689,00 |
| 20.02.2026 | 2,97 | 3,00 | 2,97 | 2,99 | 0,34% | 680,00 |
| 19.02.2026 | 3,03 | 3,08 | 2,96 | 2,98 | -2,61% | 39.216,00 |
| 18.02.2026 | 2,98 | 3,08 | 2,98 | 3,06 | 2,00% | 125,00 |
| 17.02.2026 | 2,96 | 3,01 | 2,91 | 3,00 | 0,67% | - |
| 16.02.2026 | 2,89 | 3,03 | 2,89 | 2,98 | -0,33% | 17,00 |
| 13.02.2026 | 2,90 | 3,01 | 2,87 | 2,99 | 1,36% | 510,00 |
| 12.02.2026 | 2,90 | 3,03 | 2,90 | 2,95 | 0,00% | 56,00 |
| 11.02.2026 | 2,93 | 3,00 | 2,90 | 2,95 | -0,67% | 60,00 |
| 10.02.2026 | 2,88 | 2,98 | 2,88 | 2,97 | 2,41% | 300,00 |
| 09.02.2026 | 2,79 | 2,97 | 2,79 | 2,90 | 3,20% | - |
| 06.02.2026 | 2,85 | 2,95 | 2,81 | 2,81 | -2,09% | 14,00 |
| 05.02.2026 | 2,94 | 3,00 | 2,85 | 2,87 | -3,04% | 8.235,00 |
| 04.02.2026 | 2,99 | 3,02 | 2,92 | 2,96 | 0,68% | 12.625,00 |
| 03.02.2026 | 2,92 | 2,96 | 2,89 | 2,94 | 1,38% | - |
| 02.02.2026 | 2,83 | 2,90 | 2,81 | 2,90 | 3,20% | - |
| 30.01.2026 | 2,97 | 3,04 | 2,79 | 2,81 | -7,87% | 1.400,00 |
| 29.01.2026 | 3,07 | 3,12 | 2,99 | 3,05 | -1,93% | 14,00 |
| 28.01.2026 | 2,99 | 3,11 | 2,96 | 3,11 | 4,36% | 1.670,00 |
| 27.01.2026 | 3,03 | 3,09 | 2,94 | 2,98 | -2,93% | 112,00 |
| 26.01.2026 | 2,97 | 3,09 | 2,96 | 3,07 | 1,32% | 7.250,00 |
| 23.01.2026 | 3,04 | 3,06 | 3,00 | 3,03 | -0,66% | - |
| 22.01.2026 | 2,96 | 3,06 | 2,96 | 3,05 | 3,39% | 1.590,00 |
| 21.01.2026 | 2,94 | 3,00 | 2,94 | 2,95 | -0,67% | 1.184,00 |