31,628€
-6,81%
Echtzeit-Aktienkurs MINERAL RES LTD
Bid:
Ask:
Aktienkurse zur MINERAL RES LTD Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2026 | 31,65 | 31,65 | 31,48 | 31,61 | -4,31% | 51,00 |
| 26.03.2026 | 33,20 | 33,21 | 32,86 | 33,04 | 3,86% | 15,00 |
| 24.03.2026 | 31,91 | 31,95 | 31,81 | 31,81 | 2,26% | - |
| 23.03.2026 | 29,65 | 31,44 | 29,51 | 31,11 | 0,52% | 2.652,00 |
| 19.03.2026 | 31,43 | 31,43 | 30,94 | 30,95 | -4,88% | - |
| 18.03.2026 | 33,52 | 33,77 | 32,53 | 32,53 | -4,06% | 4.187,00 |
| 17.03.2026 | 34,16 | 34,16 | 33,91 | 33,91 | -3,91% | 2,00 |
| 13.03.2026 | 35,08 | 35,34 | 35,06 | 35,29 | -2,00% | - |
| 12.03.2026 | 35,90 | 36,13 | 35,90 | 36,01 | 8,03% | 81,00 |
| 09.03.2026 | 32,52 | 33,35 | 32,44 | 33,33 | -0,44% | 213,00 |
| 04.03.2026 | 33,40 | 33,55 | 33,40 | 33,48 | -0,15% | - |
| 03.03.2026 | 33,62 | 33,64 | 33,45 | 33,53 | -7,07% | 16,00 |
| 26.02.2026 | 36,19 | 36,19 | 36,00 | 36,08 | 1,68% | 2,00 |
| 25.02.2026 | 34,93 | 35,56 | 34,79 | 35,49 | 9,25% | 592,00 |
| 19.02.2026 | 32,48 | 32,52 | 32,36 | 32,48 | 3,95% | - |
| 17.02.2026 | 30,76 | 31,26 | 30,68 | 31,25 | 2,64% | 961,00 |
| 16.02.2026 | 30,91 | 30,95 | 30,01 | 30,44 | -2,01% | 2.264,00 |
| 13.02.2026 | 31,07 | 31,13 | 30,91 | 31,07 | -3,45% | 33,00 |
| 12.02.2026 | 32,34 | 32,34 | 32,18 | 32,18 | 2,26% | 1,00 |
| 05.02.2026 | 32,00 | 32,01 | 31,29 | 31,47 | -3,24% | 1.278,00 |
| 04.02.2026 | 32,88 | 32,94 | 32,52 | 32,52 | -1,24% | 11,00 |
| 03.02.2026 | 32,81 | 32,93 | 32,77 | 32,93 | 1,14% | - |
| 02.02.2026 | 32,79 | 32,83 | 32,44 | 32,56 | -1,98% | 405,00 |
| 30.01.2026 | 33,31 | 33,31 | 33,22 | 33,22 | -9,76% | - |
| 27.01.2026 | 37,06 | 37,25 | 36,80 | 36,81 | 0,96% | 468,00 |
| 26.01.2026 | 36,33 | 36,66 | 36,24 | 36,46 | 1,92% | 39,00 |
| 22.01.2026 | 35,87 | 35,87 | 35,74 | 35,78 | 1,29% | 1.056,00 |
| 21.01.2026 | 35,58 | 35,78 | 35,07 | 35,32 | 1,04% | 575,00 |
| 19.01.2026 | 35,01 | 35,19 | 34,84 | 34,96 | 9,11% | 1.233,00 |
| 05.01.2026 | 31,78 | 32,05 | 31,75 | 32,04 | 1,51% | - |
| 02.01.2026 | 31,55 | 31,56 | 31,55 | 31,56 | -1,21% | - |
| 23.12.2025 | 31,89 | 32,08 | 31,89 | 31,95 | 8,04% | 1,00 |
| 18.12.2025 | 29,55 | 29,57 | 29,55 | 29,57 | 3,85% | - |
| 16.12.2025 | 28,47 | 28,47 | 28,46 | 28,47 | -2,98% | - |
| 15.12.2025 | 29,42 | 29,43 | 29,35 | 29,35 | 0,53% | - |
| 11.12.2025 | 29,04 | 29,19 | 29,04 | 29,19 | 5,36% | 80,00 |
| 28.11.2025 | 27,66 | 27,72 | 27,66 | 27,71 | 2,55% | - |
| 27.11.2025 | 27,01 | 27,16 | 26,86 | 27,02 | -0,83% | 11,00 |
| 26.11.2025 | 27,23 | 27,24 | 27,21 | 27,24 | 1,98% | - |
| 25.11.2025 | 26,59 | 26,71 | 26,29 | 26,71 | -1,77% | 8,00 |
| 21.11.2025 | 27,20 | 27,22 | 27,15 | 27,19 | -0,20% | - |
| 31.10.2025 | 27,29 | 27,29 | 27,01 | 27,25 | -0,02% | 72,00 |
| 30.10.2025 | 27,46 | 27,48 | 27,12 | 27,25 | 14,54% | 358,00 |
| 28.10.2025 | 23,80 | 23,80 | 23,78 | 23,79 | -4,74% | - |
| 27.10.2025 | 25,18 | 25,46 | 24,97 | 24,97 | 7,90% | 1.067,00 |
| 20.10.2025 | 23,05 | 23,27 | 23,04 | 23,15 | 0,81% | 90,00 |
| 30.09.2025 | 22,97 | 22,97 | 22,96 | 22,96 | 5,87% | - |
| 23.09.2025 | 21,67 | 21,69 | 21,66 | 21,69 | -0,38% | - |
| 19.09.2025 | 21,74 | 21,77 | 21,72 | 21,77 | 0,94% | - |
| 18.09.2025 | 21,62 | 21,65 | 21,57 | 21,57 | -2,62% | - |
| 16.09.2025 | 22,15 | 22,26 | 22,15 | 22,15 | 0,81% | 3,00 |
| 15.09.2025 | 21,92 | 21,99 | 21,86 | 21,97 | 5,91% | 55,00 |
| 05.09.2025 | 20,78 | 20,82 | 20,75 | 20,75 | 0,80% | - |
| 04.09.2025 | 20,59 | 20,70 | 20,49 | 20,58 | 1,35% | 300,00 |
| 03.09.2025 | 20,28 | 20,34 | 20,21 | 20,31 | -0,66% | 875,00 |
| 02.09.2025 | 20,58 | 20,60 | 20,37 | 20,44 | 0,18% | 252,00 |
| 01.09.2025 | 20,46 | 20,57 | 20,34 | 20,40 | -1,38% | 45,00 |
| 29.08.2025 | 20,71 | 20,80 | 20,57 | 20,69 | 1,58% | 205,00 |
| 28.08.2025 | 20,36 | 20,39 | 20,28 | 20,37 | -1,89% | 122,00 |
| 27.08.2025 | 20,90 | 20,95 | 20,74 | 20,76 | 6,02% | 387,00 |
| 26.08.2025 | 19,54 | 19,59 | 19,54 | 19,58 | -4,97% | - |
| 25.08.2025 | 20,57 | 20,68 | 20,56 | 20,60 | 3,72% | 355,00 |
| 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 |