19,863€
-2,72%
Echtzeit-Aktienkurs Mineral Resources Ltd.
Bid:
Ask:
Aktienkurse zur Mineral Resources Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.08.2025 | 19,73 | 19,86 | 19,65 | 19,86 | -2,72% | 362,00 |
| 21.08.2025 | 20,35 | 20,42 | 20,33 | 20,42 | 5,15% | - |
| 20.08.2025 | 19,55 | 19,59 | 19,40 | 19,42 | -5,01% | 373,00 |
| 19.08.2025 | 20,61 | 20,63 | 20,44 | 20,44 | 0,27% | 201,00 |
| 18.08.2025 | 20,42 | 20,50 | 20,38 | 20,39 | 0,93% | 931,00 |
| 15.08.2025 | 20,34 | 20,35 | 20,11 | 20,20 | 0,64% | 546,00 |
| 14.08.2025 | 20,14 | 20,24 | 20,05 | 20,07 | 1,35% | 1,00 |
| 13.08.2025 | 19,76 | 19,81 | 19,65 | 19,81 | -4,90% | 454,00 |
| 12.08.2025 | 20,97 | 21,08 | 20,70 | 20,83 | -1,34% | 679,00 |
| 11.08.2025 | 20,96 | 21,34 | 20,92 | 21,11 | 12,89% | 1.811,00 |
| 08.08.2025 | 18,90 | 18,94 | 18,68 | 18,70 | 1,87% | 165,00 |
| 07.08.2025 | 18,48 | 18,48 | 18,33 | 18,35 | 0,45% | 378,00 |
| 06.08.2025 | 18,36 | 18,45 | 18,27 | 18,27 | 0,31% | 8,00 |
| 05.08.2025 | 18,40 | 18,42 | 18,19 | 18,21 | 6,53% | 771,00 |
| 04.08.2025 | 17,14 | 17,14 | 17,05 | 17,10 | 3,57% | 3,00 |
| 01.08.2025 | 16,63 | 16,64 | 16,51 | 16,51 | 3,51% | - |
| 31.07.2025 | 16,02 | 16,02 | 15,93 | 15,95 | -6,83% | - |
| 30.07.2025 | 17,35 | 17,36 | 17,10 | 17,12 | 2,29% | - |
| 29.07.2025 | 16,77 | 16,78 | 16,72 | 16,73 | -0,37% | - |
| 28.07.2025 | 16,75 | 16,84 | 16,69 | 16,80 | -6,28% | 259,00 |
| 25.07.2025 | 17,99 | 18,08 | 17,86 | 17,92 | 1,34% | 737,00 |
| 24.07.2025 | 17,79 | 18,22 | 17,67 | 17,69 | 4,81% | 564,00 |
| 23.07.2025 | 16,82 | 16,95 | 16,81 | 16,87 | -0,43% | 1.427,00 |
| 22.07.2025 | 16,99 | 17,06 | 16,89 | 16,95 | 2,42% | 4.634,00 |
| 21.07.2025 | 16,60 | 16,68 | 16,49 | 16,55 | 3,22% | 831,00 |
| 18.07.2025 | 16,15 | 16,25 | 16,03 | 16,03 | 1,38% | 2.741,00 |
| 17.07.2025 | 15,45 | 15,81 | 15,32 | 15,81 | 4,90% | 3.118,00 |
| 16.07.2025 | 15,34 | 15,35 | 14,97 | 15,07 | -2,24% | 1.174,00 |
| 15.07.2025 | 15,52 | 15,55 | 15,40 | 15,42 | -0,85% | - |
| 14.07.2025 | 15,72 | 15,72 | 15,49 | 15,55 | 1,16% | 1.583,00 |
| 11.07.2025 | 15,44 | 15,49 | 15,32 | 15,37 | 6,96% | 405,00 |
| 10.07.2025 | 14,23 | 14,38 | 14,23 | 14,37 | 4,77% | - |
| 09.07.2025 | 13,70 | 13,72 | 13,68 | 13,72 | 0,45% | - |
| 08.07.2025 | 13,53 | 13,66 | 13,48 | 13,66 | 1,46% | 36,00 |
| 07.07.2025 | 13,52 | 13,53 | 13,41 | 13,46 | -3,19% | 15,00 |
| 04.07.2025 | 13,93 | 13,95 | 13,85 | 13,90 | 1,30% | - |
| 03.07.2025 | 13,48 | 13,81 | 13,40 | 13,73 | 8,04% | 888,00 |
| 02.07.2025 | 12,59 | 12,75 | 12,56 | 12,70 | 4,84% | 1.172,00 |
| 01.07.2025 | 12,13 | 12,14 | 12,10 | 12,12 | 0,37% | - |
| 30.06.2025 | 12,07 | 12,10 | 11,98 | 12,07 | 1,88% | 220,00 |
| 27.06.2025 | 11,91 | 11,92 | 11,85 | 11,85 | 1,39% | - |
| 26.06.2025 | 11,67 | 11,74 | 11,62 | 11,69 | 3,77% | 102,00 |
| 25.06.2025 | 11,28 | 11,29 | 11,20 | 11,26 | -6,35% | 202,00 |
| 24.06.2025 | 12,02 | 12,05 | 11,99 | 12,03 | 5,83% | - |
| 23.06.2025 | 11,35 | 11,39 | 11,27 | 11,36 | -2,04% | 20,00 |
| 20.06.2025 | 11,68 | 11,73 | 11,59 | 11,60 | -6,44% | 153,00 |
| 19.06.2025 | 12,42 | 12,49 | 12,37 | 12,40 | -2,27% | 53,00 |
| 18.06.2025 | 12,75 | 12,75 | 12,47 | 12,69 | -3,97% | 345,00 |
| 17.06.2025 | 13,40 | 13,79 | 13,20 | 13,21 | -0,17% | 2.320,00 |
| 16.06.2025 | 13,18 | 13,25 | 13,18 | 13,23 | -1,56% | - |
| 13.06.2025 | 13,42 | 13,48 | 13,40 | 13,44 | 0,36% | - |
| 12.06.2025 | 13,40 | 13,46 | 13,33 | 13,40 | -8,55% | 514,00 |
| 11.06.2025 | 14,69 | 14,82 | 14,58 | 14,65 | 3,13% | 889,00 |
| 10.06.2025 | 14,21 | 14,29 | 14,11 | 14,21 | 5,35% | 85,00 |
| 09.06.2025 | 13,38 | 13,56 | 13,37 | 13,48 | 0,38% | 208,00 |
| 06.06.2025 | 13,47 | 13,50 | 13,39 | 13,43 | 2,10% | 952,00 |
| 05.06.2025 | 13,23 | 13,32 | 13,14 | 13,16 | 14,42% | 712,00 |
| 04.06.2025 | 11,44 | 11,56 | 11,41 | 11,50 | 9,19% | 1.509,00 |
| 03.06.2025 | 10,48 | 10,53 | 10,47 | 10,53 | -5,36% | - |
| 02.06.2025 | 11,18 | 11,19 | 11,11 | 11,13 | -11,63% | 200,00 |
| 30.05.2025 | 12,59 | 12,60 | 12,55 | 12,59 | -1,22% | - |
| 29.05.2025 | 12,99 | 13,01 | 12,59 | 12,75 | -0,47% | 1.657,00 |
| 28.05.2025 | 12,80 | 12,81 | 12,76 | 12,81 | -6,39% | - |
| 27.05.2025 | 13,58 | 13,73 | 13,53 | 13,68 | -0,67% | 1.232,00 |
| 26.05.2025 | 13,77 | 13,78 | 13,77 | 13,77 | 0,47% | - |
| 23.05.2025 | 13,63 | 13,76 | 13,62 | 13,71 | 1,71% | 380,00 |
| 22.05.2025 | 13,50 | 13,57 | 13,47 | 13,48 | 0,77% | 74,00 |
| 21.05.2025 | 13,40 | 13,48 | 13,36 | 13,38 | -4,79% | 740,00 |
| 20.05.2025 | 14,04 | 14,11 | 13,92 | 14,05 | -0,55% | 40,00 |
| 19.05.2025 | 13,78 | 14,13 | 13,45 | 14,13 | -7,59% | 1.298,00 |
| 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 |