104,400€
-0,71%
Echtzeit-Aktienkurs Agnico Eagle Mines Ltd.
Bid:
Ask:
Aktienkurse zur Agnico Eagle Mines Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 106,20 | 106,20 | 102,40 | 104,45 | -0,67% | 9.224,00 |
| 24.04.2025 | 104,78 | 106,95 | 103,38 | 105,15 | 0,62% | 6.031,00 |
| 23.04.2025 | 102,40 | 104,88 | 100,05 | 104,50 | -1,42% | 29.462,00 |
| 22.04.2025 | 109,55 | 110,90 | 105,25 | 106,00 | -0,93% | 15.011,00 |
| 17.04.2025 | 107,55 | 108,15 | 105,58 | 107,00 | -0,65% | 5.479,00 |
| 16.04.2025 | 108,40 | 110,95 | 106,60 | 107,70 | 0,75% | 24.460,00 |
| 15.04.2025 | 104,85 | 107,15 | 104,40 | 106,90 | 2,42% | 11.591,00 |
| 14.04.2025 | 104,18 | 107,00 | 101,30 | 104,38 | 0,53% | 31.945,00 |
| 11.04.2025 | 100,70 | 104,75 | 100,30 | 103,83 | 4,11% | 24.101,00 |
| 10.04.2025 | 97,34 | 101,08 | 95,82 | 99,73 | 3,07% | 11.443,00 |
| 09.04.2025 | 91,78 | 97,79 | 91,42 | 96,76 | 6,12% | 10.415,00 |
| 08.04.2025 | 94,48 | 95,78 | 90,32 | 91,18 | -0,10% | 10.591,00 |
| 07.04.2025 | 84,66 | 94,54 | 77,04 | 91,27 | 0,50% | 49.703,00 |
| 04.04.2025 | 98,00 | 98,48 | 90,29 | 90,82 | -7,64% | 28.116,00 |
| 03.04.2025 | 98,28 | 100,25 | 91,44 | 98,33 | -0,81% | 63.208,00 |
| 02.04.2025 | 100,06 | 101,45 | 97,26 | 99,13 | -1,12% | 29.139,00 |
| 01.04.2025 | 101,15 | 101,80 | 98,86 | 100,25 | -0,02% | 11.531,00 |
| 31.03.2025 | 100,40 | 101,85 | 97,02 | 100,28 | 1,08% | 11.037,00 |
| 28.03.2025 | 100,05 | 102,00 | 98,64 | 99,20 | -0,60% | 8.261,00 |
| 27.03.2025 | 97,65 | 99,96 | 97,56 | 99,80 | 2,50% | 4.729,00 |
| 26.03.2025 | 98,13 | 98,66 | 96,69 | 97,37 | -0,33% | 2.971,00 |
| 25.03.2025 | 96,78 | 98,78 | 96,50 | 97,69 | 1,39% | 5.816,00 |
| 24.03.2025 | 96,39 | 97,37 | 95,87 | 96,35 | -0,10% | 1.729,00 |
| 21.03.2025 | 96,77 | 97,01 | 94,80 | 96,45 | -0,79% | 3.311,00 |
| 20.03.2025 | 96,74 | 97,86 | 95,95 | 97,22 | 0,91% | 1.931,00 |
| 19.03.2025 | 97,12 | 97,50 | 95,84 | 96,34 | -0,26% | 5.273,00 |
| 18.03.2025 | 97,07 | 98,83 | 96,30 | 96,59 | 0,04% | 7.864,00 |
| 17.03.2025 | 95,39 | 96,74 | 94,52 | 96,55 | 1,55% | 6.379,00 |
| 14.03.2025 | 95,16 | 95,98 | 94,34 | 95,08 | 0,15% | 5.552,00 |
| 13.03.2025 | 93,72 | 96,08 | 93,25 | 94,94 | 2,34% | 14.478,00 |
| 12.03.2025 | 92,43 | 93,42 | 91,32 | 92,77 | 0,74% | 5.724,00 |
| 11.03.2025 | 90,42 | 93,14 | 89,69 | 92,09 | 2,80% | 19.275,00 |
| 10.03.2025 | 91,41 | 91,44 | 88,50 | 89,58 | -1,69% | 6.211,00 |
| 07.03.2025 | 90,84 | 92,28 | 89,08 | 91,12 | 0,40% | 2.724,00 |
| 06.03.2025 | 93,16 | 93,16 | 90,02 | 90,76 | -1,69% | 2.648,00 |
| 05.03.2025 | 90,60 | 92,39 | 88,92 | 92,32 | 2,12% | 9.453,00 |
| 04.03.2025 | 91,35 | 93,15 | 89,80 | 90,40 | -1,09% | 7.624,00 |
| 03.03.2025 | 92,93 | 94,45 | 90,77 | 91,40 | -1,57% | 5.507,00 |
| 28.02.2025 | 90,65 | 92,94 | 88,40 | 92,86 | 1,68% | 16.718,00 |
| 27.02.2025 | 93,08 | 93,90 | 91,33 | 91,33 | -2,60% | 5.686,00 |
| 26.02.2025 | 92,11 | 94,18 | 91,20 | 93,77 | 1,72% | 3.359,00 |
| 25.02.2025 | 92,52 | 92,98 | 89,41 | 92,18 | -1,05% | 9.133,00 |
| 24.02.2025 | 91,97 | 93,79 | 91,74 | 93,16 | 1,42% | 7.518,00 |
| 21.02.2025 | 93,46 | 93,94 | 91,72 | 91,86 | -1,58% | 6.108,00 |
| 20.02.2025 | 94,42 | 95,78 | 93,20 | 93,33 | -0,77% | 3.257,00 |
| 19.02.2025 | 92,26 | 94,84 | 92,26 | 94,05 | 1,04% | 4.021,00 |
| 18.02.2025 | 93,88 | 94,29 | 91,02 | 93,08 | -0,29% | 9.454,00 |
| 17.02.2025 | 91,42 | 94,46 | 91,42 | 93,35 | 2,30% | 13.074,00 |
| 14.02.2025 | 96,05 | 97,15 | 91,01 | 91,25 | -5,25% | 11.610,00 |
| 13.02.2025 | 96,70 | 97,90 | 95,16 | 96,31 | 0,53% | 5.248,00 |
| 12.02.2025 | 94,92 | 96,66 | 93,12 | 95,80 | 0,92% | 11.718,00 |
| 11.02.2025 | 98,06 | 98,48 | 94,78 | 94,93 | -2,60% | 8.586,00 |
| 10.02.2025 | 96,00 | 98,29 | 96,00 | 97,46 | 2,28% | 16.392,00 |
| 07.02.2025 | 95,42 | 96,41 | 94,86 | 95,29 | 0,07% | 10.895,00 |
| 06.02.2025 | 95,42 | 95,60 | 93,74 | 95,22 | 0,53% | 8.803,00 |
| 05.02.2025 | 92,59 | 95,63 | 92,14 | 94,72 | 2,84% | 12.658,00 |
| 04.02.2025 | 92,02 | 93,66 | 91,19 | 92,10 | -0,10% | 9.939,00 |
| 03.02.2025 | 89,64 | 94,30 | 89,02 | 92,19 | 2,79% | 12.678,00 |
| 31.01.2025 | 90,85 | 91,99 | 89,62 | 89,69 | -1,04% | 12.725,00 |
| 30.01.2025 | 87,12 | 90,87 | 86,92 | 90,63 | 4,82% | 10.846,00 |
| 29.01.2025 | 85,64 | 87,86 | 85,64 | 86,46 | 0,28% | 3.622,00 |
| 28.01.2025 | 85,16 | 86,22 | 85,07 | 86,22 | 1,16% | 3.070,00 |
| 27.01.2025 | 85,68 | 85,68 | 83,04 | 85,23 | -0,39% | 7.686,00 |
| 24.01.2025 | 86,04 | 86,18 | 84,88 | 85,56 | 0,53% | 6.285,00 |
| 23.01.2025 | 85,58 | 86,32 | 83,77 | 85,11 | -0,68% | 4.161,00 |
| 22.01.2025 | 85,48 | 86,92 | 84,52 | 85,69 | 0,68% | 6.223,00 |
| 21.01.2025 | 83,29 | 85,38 | 82,50 | 85,11 | 2,39% | 4.845,00 |
| 20.01.2025 | 82,75 | 83,49 | 81,80 | 83,12 | 0,36% | 4.060,00 |
| 17.01.2025 | 81,70 | 83,03 | 80,73 | 82,82 | 1,43% | 2.563,00 |
| 16.01.2025 | 81,76 | 83,44 | 81,60 | 81,65 | -0,32% | 2.741,00 |
| 15.01.2025 | 81,26 | 82,63 | 80,54 | 81,91 | 0,52% | 3.336,00 |
| 14.01.2025 | 80,42 | 81,71 | 79,87 | 81,49 | 0,98% | 1.925,00 |
| 13.01.2025 | 82,51 | 82,92 | 79,78 | 80,70 | -1,97% | 4.036,00 |
| 10.01.2025 | 82,67 | 83,84 | 81,47 | 82,32 | 0,11% | 4.685,00 |
| 09.01.2025 | 80,97 | 82,48 | 80,50 | 82,23 | 1,79% | 4.777,00 |
| 08.01.2025 | 78,49 | 80,96 | 78,10 | 80,78 | 3,04% | 4.959,00 |
| 07.01.2025 | 77,00 | 79,88 | 76,96 | 78,40 | 2,28% | 4.302,00 |
| 06.01.2025 | 78,40 | 79,90 | 76,50 | 76,65 | -2,53% | 45.562,00 |
| 03.01.2025 | 80,08 | 80,14 | 78,57 | 78,64 | -1,49% | 3.857,00 |
| 02.01.2025 | 75,35 | 80,03 | 75,00 | 79,83 | 6,24% | 4.954,00 |
| 30.12.2024 | 75,59 | 75,86 | 74,86 | 75,14 | -0,36% | 1.230,00 |
| 27.12.2024 | 75,73 | 75,98 | 74,54 | 75,41 | -0,50% | 8.832,00 |
| 23.12.2024 | 74,91 | 75,96 | 74,25 | 75,79 | 1,01% | 4.086,00 |
| 20.12.2024 | 74,90 | 76,03 | 73,36 | 75,03 | 0,48% | 4.862,00 |
| 19.12.2024 | 75,68 | 76,24 | 74,28 | 74,67 | -0,43% | 5.937,00 |
| 18.12.2024 | 77,89 | 78,52 | 74,67 | 74,99 | -3,82% | 6.063,00 |
| 17.12.2024 | 78,71 | 78,92 | 77,16 | 77,97 | -0,88% | 3.581,00 |
| 16.12.2024 | 80,02 | 80,98 | 78,54 | 78,66 | -1,39% | 4.430,00 |
| 13.12.2024 | 81,86 | 82,04 | 79,02 | 79,77 | -1,88% | 3.714,00 |
| 12.12.2024 | 83,03 | 83,32 | 81,11 | 81,30 | -2,19% | 4.446,00 |
| 11.12.2024 | 80,37 | 83,12 | 80,06 | 83,12 | 3,77% | 6.125,00 |
| 10.12.2024 | 80,38 | 81,78 | 80,00 | 80,10 | 0,04% | 7.070,00 |
| 09.12.2024 | 79,92 | 82,50 | 79,40 | 80,07 | 1,16% | 9.459,00 |
| 06.12.2024 | 81,16 | 81,18 | 78,72 | 79,15 | -1,35% | 3.336,00 |
| 05.12.2024 | 81,16 | 81,56 | 79,46 | 80,23 | -1,35% | 4.266,00 |
| 04.12.2024 | 81,59 | 82,44 | 81,25 | 81,33 | -0,67% | 6.856,00 |
| 03.12.2024 | 79,40 | 82,44 | 78,80 | 81,88 | 3,75% | 3.851,00 |
| 02.12.2024 | 79,29 | 80,36 | 78,72 | 78,92 | -1,45% | 1.937,00 |
| 29.11.2024 | 79,61 | 80,39 | 79,00 | 80,08 | 1,37% | 4.060,00 |
| 28.11.2024 | 79,21 | 80,24 | 78,91 | 79,00 | -0,08% | 1.818,00 |