3,289€
1,81%
Echtzeit-Aktienkurs Yancoal Australia Ltd.
Bid:
Ask:
Aktienkurse zur Yancoal Australia Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.06.2025 | 3,29 | 3,29 | 3,28 | 3,29 | 1,90% | - |
| 12.06.2025 | 3,23 | 3,23 | 3,20 | 3,23 | 1,51% | - |
| 11.06.2025 | 3,19 | 3,19 | 3,18 | 3,18 | -0,03% | - |
| 10.06.2025 | 3,14 | 3,18 | 3,13 | 3,18 | 5,52% | - |
| 09.06.2025 | 3,05 | 3,06 | 3,02 | 3,02 | -1,00% | - |
| 06.06.2025 | 3,02 | 3,05 | 3,00 | 3,05 | 0,96% | - |
| 05.06.2025 | 3,02 | 3,02 | 2,98 | 3,02 | 0,23% | - |
| 04.06.2025 | 3,01 | 3,05 | 3,01 | 3,01 | 3,08% | - |
| 03.06.2025 | 2,92 | 2,96 | 2,91 | 2,92 | -0,07% | - |
| 02.06.2025 | 2,93 | 2,96 | 2,92 | 2,92 | -1,58% | - |
| 30.05.2025 | 2,96 | 2,97 | 2,96 | 2,97 | -1,69% | - |
| 29.05.2025 | 3,04 | 3,07 | 3,02 | 3,02 | -0,21% | - |
| 28.05.2025 | 3,03 | 3,03 | 3,02 | 3,03 | 1,82% | - |
| 27.05.2025 | 2,98 | 2,98 | 2,97 | 2,97 | 0,34% | - |
| 26.05.2025 | 2,95 | 2,97 | 2,95 | 2,96 | 3,53% | - |
| 23.05.2025 | 2,86 | 2,86 | 2,86 | 2,86 | -1,95% | - |
| 22.05.2025 | 2,85 | 2,92 | 2,85 | 2,92 | 2,74% | 91,00 |
| 21.05.2025 | 2,84 | 2,84 | 2,84 | 2,84 | 0,82% | - |
| 20.05.2025 | 2,82 | 2,82 | 2,82 | 2,82 | -0,14% | - |
| 19.05.2025 | 2,82 | 2,82 | 2,82 | 2,82 | -3,57% | - |
| 16.05.2025 | 2,93 | 2,93 | 2,92 | 2,93 | 0,24% | - |
| 15.05.2025 | 2,93 | 2,93 | 2,92 | 2,92 | -1,33% | - |
| 14.05.2025 | 2,98 | 2,98 | 2,96 | 2,96 | -0,95% | - |
| 13.05.2025 | 2,98 | 2,99 | 2,98 | 2,99 | 5,08% | - |
| 12.05.2025 | 2,85 | 2,87 | 2,84 | 2,84 | 0,14% | - |
| 09.05.2025 | 2,84 | 2,85 | 2,84 | 2,84 | 0,69% | - |
| 08.05.2025 | 2,82 | 2,82 | 2,81 | 2,82 | 0,05% | - |
| 07.05.2025 | 2,79 | 2,82 | 2,78 | 2,82 | 1,26% | - |
| 06.05.2025 | 2,78 | 2,78 | 2,77 | 2,78 | 2,83% | - |
| 05.05.2025 | 2,71 | 2,71 | 2,69 | 2,71 | -1,92% | - |
| 02.05.2025 | 2,74 | 2,77 | 2,74 | 2,76 | -1,32% | - |
| 30.04.2025 | 2,79 | 2,80 | 2,77 | 2,80 | -0,07% | - |
| 29.04.2025 | 2,82 | 2,82 | 2,79 | 2,80 | 0,79% | - |
| 28.04.2025 | 2,77 | 2,78 | 2,77 | 2,78 | 0,42% | - |
| 25.04.2025 | 2,78 | 2,78 | 2,76 | 2,77 | 1,34% | - |
| 24.04.2025 | 2,73 | 2,73 | 2,72 | 2,73 | -1,50% | - |
| 23.04.2025 | 2,77 | 2,81 | 2,75 | 2,77 | 4,21% | - |
| 22.04.2025 | 2,66 | 2,66 | 2,65 | 2,66 | -1,10% | - |
| 17.04.2025 | 2,68 | 2,69 | 2,67 | 2,69 | 0,34% | - |
| 16.04.2025 | 2,66 | 2,68 | 2,66 | 2,68 | -3,23% | - |
| 15.04.2025 | 2,73 | 2,77 | 2,72 | 2,77 | -0,23% | - |
| 14.04.2025 | 2,77 | 2,78 | 2,76 | 2,78 | -14,20% | - |
| 18.09.2024 | 3,24 | 3,24 | 3,24 | 3,24 | 1,44% | - |
| 17.09.2024 | 3,19 | 3,19 | 3,19 | 3,19 | -1,63% | - |
| 16.09.2024 | 3,24 | 3,24 | 3,24 | 3,24 | 0,68% | - |
| 13.09.2024 | 3,22 | 3,22 | 3,22 | 3,22 | 1,35% | - |
| 12.09.2024 | 3,18 | 3,18 | 3,18 | 3,18 | 3,55% | - |
| 11.09.2024 | 3,07 | 3,07 | 3,07 | 3,07 | -3,73% | - |
| 10.09.2024 | 3,19 | 3,19 | 3,19 | 3,19 | -0,90% | - |
| 09.09.2024 | 3,22 | 3,22 | 3,22 | 3,22 | -21,96% | - |
| 16.08.2024 | 4,12 | 4,12 | 4,12 | 4,12 | 1,70% | - |
| 15.08.2024 | 4,05 | 4,05 | 4,05 | 4,05 | -4,23% | - |
| 14.08.2024 | 4,23 | 4,23 | 4,23 | 4,23 | -0,40% | - |
| 13.08.2024 | 4,25 | 4,25 | 4,25 | 4,25 | 1,58% | - |
| 12.08.2024 | 4,18 | 4,18 | 4,18 | 4,18 | 1,46% | - |
| 09.08.2024 | 4,12 | 4,12 | 4,12 | 4,12 | 3,96% | - |
| 08.08.2024 | 3,97 | 3,97 | 3,97 | 3,97 | -3,55% | - |
| 07.08.2024 | 4,11 | 4,11 | 4,11 | 4,11 | 4,16% | - |
| 06.08.2024 | 3,95 | 3,95 | 3,95 | 3,95 | -6,07% | - |
| 02.08.2024 | 4,20 | 4,20 | 4,20 | 4,20 | 0,96% | - |
| 01.08.2024 | 4,16 | 4,16 | 4,16 | 4,16 | 0,48% | - |
| 29.07.2024 | 4,14 | 4,14 | 4,14 | 4,14 | 3,99% | - |
| 26.07.2024 | 3,98 | 3,98 | 3,98 | 3,98 | 1,07% | - |
| 25.07.2024 | 3,94 | 3,94 | 3,94 | 3,94 | -4,85% | - |
| 24.07.2024 | 4,14 | 4,14 | 4,14 | 4,14 | 2,12% | - |
| 23.07.2024 | 4,06 | 4,06 | 4,06 | 4,06 | 0,40% | - |
| 22.07.2024 | 4,04 | 4,04 | 4,04 | 4,04 | -3,07% | - |
| 18.07.2024 | 4,17 | 4,17 | 4,17 | 4,17 | -0,33% | - |
| 17.07.2024 | 4,18 | 4,18 | 4,18 | 4,18 | -1,90% | - |
| 16.07.2024 | 4,26 | 4,26 | 4,26 | 4,26 | -2,72% | - |
| 15.07.2024 | 4,38 | 4,38 | 4,38 | 4,38 | 0,02% | - |
| 12.07.2024 | 4,38 | 4,38 | 4,38 | 4,38 | 1,37% | - |
| 11.07.2024 | 4,32 | 4,32 | 4,32 | 4,32 | -1,82% | - |
| 10.07.2024 | 4,40 | 4,40 | 4,40 | 4,40 | -2,87% | - |
| 09.07.2024 | 4,53 | 4,53 | 4,53 | 4,53 | 1,73% | - |
| 08.07.2024 | 4,46 | 4,46 | 4,46 | 4,46 | 3,51% | - |
| 03.07.2024 | 4,30 | 4,30 | 4,30 | 4,30 | 0,99% | - |
| 02.07.2024 | 4,26 | 4,26 | 4,26 | 4,26 | 7,19% | - |
| 28.06.2024 | 3,98 | 3,98 | 3,98 | 3,98 | 5,19% | - |
| 25.06.2024 | 3,78 | 3,78 | 3,78 | 3,78 | 0,64% | - |
| 24.06.2024 | 3,76 | 3,76 | 3,76 | 3,76 | -0,40% | - |
| 21.06.2024 | 3,77 | 3,77 | 3,77 | 3,77 | 2,33% | - |
| 20.06.2024 | 3,69 | 3,69 | 3,69 | 3,69 | 2,39% | - |
| 17.06.2024 | 3,60 | 3,60 | 3,60 | 3,60 | -4,64% | - |
| 14.06.2024 | 3,77 | 3,77 | 3,77 | 3,77 | 2,08% | - |
| 13.06.2024 | 3,70 | 3,70 | 3,70 | 3,70 | -3,02% | - |
| 12.06.2024 | 3,81 | 3,81 | 3,81 | 3,81 | 2,28% | - |
| 07.06.2024 | 3,73 | 3,73 | 3,73 | 3,73 | -2,77% | - |
| 06.06.2024 | 3,83 | 3,83 | 3,83 | 3,83 | 3,45% | - |
| 05.06.2024 | 3,71 | 3,71 | 3,71 | 3,71 | -2,76% | - |
| 04.06.2024 | 3,81 | 3,81 | 3,81 | 3,81 | -1,96% | - |
| 03.06.2024 | 3,89 | 3,89 | 3,89 | 3,89 | 0,08% | - |
| 31.05.2024 | 3,88 | 3,88 | 3,88 | 3,88 | 0,00% | - |
| 30.05.2024 | 3,88 | 3,88 | 3,88 | 3,88 | -1,02% | - |
| 29.05.2024 | 3,92 | 3,92 | 3,92 | 3,92 | 0,51% | - |
| 28.05.2024 | 3,90 | 3,90 | 3,90 | 3,90 | 1,56% | - |
| 27.05.2024 | 3,84 | 3,84 | 3,84 | 3,84 | 4,34% | - |
| 24.05.2024 | 3,68 | 3,68 | 3,68 | 3,68 | -0,54% | - |
| 23.05.2024 | 3,70 | 3,70 | 3,70 | 3,70 | -0,80% | - |
| 22.05.2024 | 3,73 | 3,73 | 3,73 | 3,73 | 2,30% | - |