15,295€
-0,15%
Echtzeit-Aktienkurs Mineral Resources Ltd.
Bid:
Ask:
Aktienkurse zur Mineral Resources Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2025 | 15,28 | 15,29 | 15,20 | 15,29 | -0,21% | 5,00 |
| 15.05.2025 | 15,36 | 15,44 | 15,22 | 15,32 | 2,33% | 354,00 |
| 14.05.2025 | 15,05 | 15,13 | 14,89 | 14,97 | 3,13% | 188,00 |
| 13.05.2025 | 14,51 | 14,60 | 14,45 | 14,52 | 10,01% | 702,00 |
| 12.05.2025 | 13,18 | 13,24 | 13,08 | 13,19 | 9,89% | 53,00 |
| 09.05.2025 | 12,02 | 12,03 | 11,99 | 12,01 | 1,49% | - |
| 08.05.2025 | 11,82 | 11,84 | 11,77 | 11,83 | -0,42% | - |
| 07.05.2025 | 11,91 | 11,98 | 11,82 | 11,88 | 2,15% | 10,00 |
| 06.05.2025 | 11,60 | 11,65 | 11,58 | 11,63 | -2,66% | - |
| 05.05.2025 | 11,90 | 11,96 | 11,89 | 11,95 | -0,04% | 200,00 |
| 02.05.2025 | 11,89 | 11,99 | 11,87 | 11,95 | 3,19% | 3,00 |
| 30.04.2025 | 11,55 | 11,58 | 11,47 | 11,58 | -0,15% | 41,00 |
| 29.04.2025 | 11,65 | 11,66 | 11,56 | 11,60 | 13,28% | 9,00 |
| 28.04.2025 | 10,24 | 10,27 | 10,21 | 10,24 | -0,52% | - |
| 25.04.2025 | 10,29 | 10,33 | 10,14 | 10,30 | 0,62% | - |
| 24.04.2025 | 10,18 | 10,25 | 10,16 | 10,23 | 5,89% | 570,00 |
| 23.04.2025 | 9,57 | 9,73 | 9,55 | 9,66 | 3,61% | 1.365,00 |
| 22.04.2025 | 9,35 | 9,37 | 9,31 | 9,33 | -1,27% | 10,00 |
| 17.04.2025 | 9,40 | 9,46 | 9,39 | 9,45 | 2,46% | 200,00 |
| 16.04.2025 | 9,29 | 9,35 | 9,21 | 9,22 | -10,03% | 759,00 |
| 15.04.2025 | 10,19 | 10,27 | 10,18 | 10,25 | 2,15% | - |
| 14.04.2025 | 9,96 | 10,08 | 9,94 | 10,03 | 10,36% | 120,00 |
| 11.04.2025 | 9,00 | 9,12 | 8,94 | 9,09 | -2,42% | 1.468,00 |
| 10.04.2025 | 9,43 | 9,53 | 9,16 | 9,31 | 13,14% | 4.600,00 |
| 09.04.2025 | 7,71 | 8,25 | 7,71 | 8,23 | -6,96% | 2.711,00 |
| 08.04.2025 | 9,00 | 9,05 | 8,83 | 8,85 | -4,31% | 870,00 |
| 07.04.2025 | 9,13 | 9,38 | 9,06 | 9,25 | -11,60% | 2.036,00 |
| 04.04.2025 | 10,64 | 10,72 | 10,37 | 10,46 | -12,36% | 300,00 |
| 03.04.2025 | 12,21 | 12,29 | 11,89 | 11,94 | -9,81% | - |
| 02.04.2025 | 13,43 | 13,53 | 12,90 | 13,24 | -3,40% | 550,00 |
| 01.04.2025 | 13,75 | 13,76 | 13,65 | 13,70 | -1,27% | - |
| 31.03.2025 | 13,92 | 13,94 | 13,80 | 13,88 | -2,50% | 85,00 |
| 28.03.2025 | 14,65 | 14,73 | 14,23 | 14,23 | -0,48% | 1,00 |
| 27.03.2025 | 14,46 | 14,47 | 14,26 | 14,30 | 0,71% | 548,00 |
| 26.03.2025 | 14,38 | 14,46 | 14,19 | 14,20 | 0,56% | 700,00 |
| 25.03.2025 | 13,98 | 14,18 | 13,98 | 14,12 | -0,22% | 994,00 |
| 24.03.2025 | 14,13 | 14,17 | 14,12 | 14,15 | 7,00% | - |
| 21.03.2025 | 13,27 | 13,27 | 13,21 | 13,23 | -2,39% | - |
| 20.03.2025 | 13,56 | 13,63 | 13,52 | 13,55 | -2,13% | 3,00 |
| 19.03.2025 | 13,81 | 13,91 | 13,79 | 13,85 | -3,99% | 56,00 |
| 18.03.2025 | 14,51 | 14,51 | 14,36 | 14,42 | 1,66% | 1,00 |
| 17.03.2025 | 14,13 | 14,21 | 14,13 | 14,19 | 11,34% | 94,00 |
| 14.03.2025 | 12,72 | 12,75 | 12,67 | 12,74 | 1,42% | - |
| 13.03.2025 | 12,57 | 12,61 | 12,54 | 12,56 | 2,36% | 250,00 |
| 12.03.2025 | 12,19 | 12,28 | 12,17 | 12,27 | -0,60% | 272,00 |
| 11.03.2025 | 12,36 | 12,40 | 12,29 | 12,35 | -0,84% | - |
| 10.03.2025 | 12,52 | 12,55 | 12,43 | 12,45 | 2,41% | 72,00 |
| 07.03.2025 | 12,25 | 12,31 | 12,05 | 12,16 | -4,39% | 937,00 |
| 06.03.2025 | 12,66 | 12,75 | 12,65 | 12,72 | 2,47% | 554,00 |
| 05.03.2025 | 12,32 | 12,42 | 12,27 | 12,41 | -1,08% | 567,00 |
| 04.03.2025 | 12,85 | 12,91 | 12,45 | 12,54 | -10,50% | 952,00 |
| 03.03.2025 | 14,32 | 14,33 | 14,01 | 14,02 | 1,62% | - |
| 28.02.2025 | 13,60 | 13,86 | 13,52 | 13,79 | -4,33% | 466,00 |
| 27.02.2025 | 14,46 | 14,54 | 14,42 | 14,42 | -1,52% | 60,00 |
| 26.02.2025 | 14,70 | 14,78 | 14,59 | 14,64 | -5,16% | 292,00 |
| 25.02.2025 | 15,54 | 15,54 | 15,42 | 15,44 | -4,69% | 1,00 |
| 24.02.2025 | 16,15 | 16,29 | 16,09 | 16,19 | -0,96% | 35,00 |
| 21.02.2025 | 16,52 | 16,55 | 16,35 | 16,35 | 3,31% | 292,00 |
| 20.02.2025 | 15,80 | 15,94 | 15,79 | 15,83 | 7,21% | 150,00 |
| 19.02.2025 | 14,65 | 14,83 | 14,35 | 14,76 | -17,18% | 1.406,00 |
| 18.02.2025 | 18,53 | 18,54 | 17,70 | 17,83 | -9,22% | 1.928,00 |
| 17.02.2025 | 19,65 | 19,68 | 19,55 | 19,64 | -0,25% | 42,00 |
| 14.02.2025 | 19,66 | 19,80 | 19,66 | 19,68 | -3,55% | 858,00 |
| 13.02.2025 | 20,37 | 20,46 | 20,26 | 20,41 | 6,54% | 185,00 |
| 12.02.2025 | 19,31 | 19,31 | 19,15 | 19,15 | -3,39% | 135,00 |
| 11.02.2025 | 19,96 | 19,98 | 19,83 | 19,83 | -7,17% | 100,00 |
| 10.02.2025 | 21,34 | 21,36 | 21,29 | 21,36 | -0,32% | - |
| 07.02.2025 | 21,25 | 21,43 | 21,25 | 21,43 | 0,69% | 12,00 |
| 06.02.2025 | 21,23 | 21,45 | 21,23 | 21,28 | 2,09% | 62,00 |
| 05.02.2025 | 20,79 | 20,85 | 20,79 | 20,84 | 1,75% | - |
| 04.02.2025 | 20,44 | 20,49 | 20,39 | 20,49 | 4,48% | - |
| 03.02.2025 | 19,90 | 20,04 | 19,31 | 19,61 | -6,82% | 2.335,00 |
| 31.01.2025 | 21,05 | 21,11 | 21,03 | 21,04 | -1,76% | - |
| 30.01.2025 | 21,41 | 21,48 | 21,37 | 21,42 | -1,56% | - |
| 29.01.2025 | 21,75 | 21,77 | 21,73 | 21,76 | 3,06% | - |
| 28.01.2025 | 21,21 | 21,22 | 21,04 | 21,11 | 0,82% | - |
| 27.01.2025 | 21,01 | 21,02 | 20,62 | 20,94 | -0,91% | - |
| 24.01.2025 | 21,27 | 21,28 | 20,98 | 21,13 | 0,44% | 677,00 |
| 23.01.2025 | 21,16 | 21,18 | 21,02 | 21,04 | -3,42% | 250,00 |
| 22.01.2025 | 21,99 | 22,04 | 21,68 | 21,79 | -1,65% | 66,00 |
| 21.01.2025 | 22,13 | 22,17 | 22,13 | 22,15 | -0,68% | - |
| 20.01.2025 | 22,47 | 22,50 | 22,28 | 22,30 | -0,08% | 45,00 |
| 17.01.2025 | 22,30 | 22,35 | 22,22 | 22,32 | 2,74% | - |
| 16.01.2025 | 21,74 | 21,85 | 21,72 | 21,73 | -2,18% | 3,00 |
| 15.01.2025 | 22,07 | 22,22 | 22,05 | 22,21 | 4,88% | 1,00 |
| 14.01.2025 | 21,50 | 21,52 | 21,18 | 21,18 | 0,61% | - |
| 13.01.2025 | 21,09 | 21,17 | 20,95 | 21,05 | 2,16% | 603,00 |
| 10.01.2025 | 20,67 | 20,68 | 20,50 | 20,61 | -0,81% | 26,00 |
| 09.01.2025 | 20,77 | 20,86 | 20,73 | 20,77 | -2,67% | 13,00 |
| 08.01.2025 | 21,33 | 21,37 | 21,27 | 21,34 | 2,79% | 1,00 |
| 07.01.2025 | 20,76 | 20,89 | 20,65 | 20,76 | 1,08% | 63,00 |
| 06.01.2025 | 20,93 | 20,93 | 20,46 | 20,54 | -0,11% | 775,00 |
| 03.01.2025 | 20,72 | 20,80 | 20,54 | 20,56 | -2,06% | 5,00 |
| 02.01.2025 | 20,73 | 21,06 | 20,73 | 21,00 | 3,02% | 24,00 |
| 30.12.2024 | 20,49 | 20,49 | 20,28 | 20,38 | -0,13% | 168,00 |
| 27.12.2024 | 20,43 | 20,44 | 20,28 | 20,41 | 0,73% | 18,00 |
| 23.12.2024 | 20,28 | 20,39 | 20,15 | 20,26 | 2,53% | 828,00 |
| 20.12.2024 | 19,82 | 19,82 | 19,74 | 19,76 | -0,85% | - |
| 19.12.2024 | 19,84 | 19,99 | 19,81 | 19,93 | -3,20% | 50,00 |
| 18.12.2024 | 20,75 | 20,80 | 20,57 | 20,59 | -1,75% | 50,00 |