2,534€
0,44%
Echtzeit-Aktienkurs Zijin Mining Group Co. Ltd.
Bid:
Ask:
Aktienkurse zur Zijin Mining Group Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.08.2025 | 2,51 | 2,55 | 2,49 | 2,53 | 0,44% | 4.482,00 |
| 21.08.2025 | 2,53 | 2,55 | 2,49 | 2,52 | -0,77% | 6.751,00 |
| 20.08.2025 | 2,54 | 2,57 | 2,50 | 2,54 | -0,47% | 11.623,00 |
| 19.08.2025 | 2,52 | 2,58 | 2,51 | 2,55 | -1,31% | 9.036,00 |
| 18.08.2025 | 2,61 | 2,62 | 2,56 | 2,59 | -3,03% | 19.047,00 |
| 15.08.2025 | 2,66 | 2,71 | 2,60 | 2,67 | 1,85% | 28.243,00 |
| 14.08.2025 | 2,62 | 2,74 | 2,57 | 2,62 | 1,26% | 37.661,00 |
| 13.08.2025 | 2,59 | 2,61 | 2,55 | 2,59 | 2,51% | 8.991,00 |
| 12.08.2025 | 2,53 | 2,55 | 2,48 | 2,53 | 0,74% | 20.680,00 |
| 11.08.2025 | 2,49 | 2,54 | 2,46 | 2,51 | 0,14% | 15.479,00 |
| 08.08.2025 | 2,51 | 2,55 | 2,50 | 2,50 | 4,03% | 11.031,00 |
| 07.08.2025 | 2,46 | 2,48 | 2,40 | 2,41 | -0,60% | 26.843,00 |
| 06.08.2025 | 2,47 | 2,47 | 2,40 | 2,42 | -1,92% | 6.550,00 |
| 05.08.2025 | 2,42 | 2,50 | 2,40 | 2,47 | 2,94% | 36.758,00 |
| 04.08.2025 | 2,39 | 2,41 | 2,36 | 2,40 | 2,65% | 14.910,00 |
| 01.08.2025 | 2,33 | 2,39 | 2,30 | 2,34 | 1,32% | 20.141,00 |
| 31.07.2025 | 2,37 | 2,39 | 2,24 | 2,31 | -6,34% | 141.859,00 |
| 30.07.2025 | 2,45 | 2,48 | 2,44 | 2,46 | 0,57% | 3.923,00 |
| 29.07.2025 | 2,46 | 2,50 | 2,43 | 2,45 | -0,81% | 28.914,00 |
| 28.07.2025 | 2,45 | 2,49 | 2,40 | 2,47 | 1,73% | 19.246,00 |
| 25.07.2025 | 2,47 | 2,47 | 2,41 | 2,43 | -1,08% | 4.081,00 |
| 24.07.2025 | 2,44 | 2,47 | 2,41 | 2,45 | 1,16% | 56.596,00 |
| 23.07.2025 | 2,46 | 2,49 | 2,37 | 2,42 | 0,12% | 50.335,00 |
| 22.07.2025 | 2,45 | 2,49 | 2,41 | 2,42 | 3,84% | 29.472,00 |
| 21.07.2025 | 2,36 | 2,40 | 2,33 | 2,33 | -1,04% | 57.726,00 |
| 18.07.2025 | 2,31 | 2,39 | 2,29 | 2,36 | 5,53% | 109.035,00 |
| 17.07.2025 | 2,23 | 2,29 | 2,19 | 2,23 | -1,85% | 54.298,00 |
| 16.07.2025 | 2,27 | 2,35 | 2,22 | 2,27 | 2,71% | 97.336,00 |
| 15.07.2025 | 2,22 | 2,25 | 2,19 | 2,21 | -0,16% | 3.583,00 |
| 14.07.2025 | 2,23 | 2,23 | 2,18 | 2,22 | 3,07% | 12.543,00 |
| 11.07.2025 | 2,21 | 2,23 | 2,15 | 2,15 | 0,42% | 4.423,00 |
| 10.07.2025 | 2,14 | 2,16 | 2,12 | 2,14 | -2,17% | 46.649,00 |
| 09.07.2025 | 2,20 | 2,21 | 2,16 | 2,19 | -1,68% | 6.021,00 |
| 08.07.2025 | 2,21 | 2,27 | 2,21 | 2,23 | 1,18% | 18.825,00 |
| 07.07.2025 | 2,22 | 2,26 | 2,17 | 2,20 | -3,65% | 88.689,00 |
| 04.07.2025 | 2,30 | 2,31 | 2,25 | 2,29 | -3,08% | 11.620,00 |
| 03.07.2025 | 2,31 | 2,38 | 2,26 | 2,36 | 4,48% | 25.013,00 |
| 02.07.2025 | 2,23 | 2,28 | 2,20 | 2,26 | 3,32% | 81.124,00 |
| 01.07.2025 | 2,20 | 2,20 | 2,17 | 2,18 | 0,46% | 6.525,00 |
| 30.06.2025 | 2,22 | 2,22 | 2,15 | 2,17 | -2,58% | 9.776,00 |
| 27.06.2025 | 2,26 | 2,26 | 2,19 | 2,23 | 3,41% | 8.374,00 |
| 26.06.2025 | 2,14 | 2,18 | 2,12 | 2,16 | 1,65% | 1.910,00 |
| 25.06.2025 | 2,16 | 2,16 | 2,12 | 2,12 | 0,07% | 4.110,00 |
| 24.06.2025 | 2,13 | 2,13 | 2,09 | 2,12 | 0,64% | 11.877,00 |
| 23.06.2025 | 2,13 | 2,17 | 2,09 | 2,11 | -0,19% | 15.384,00 |
| 20.06.2025 | 2,09 | 2,13 | 2,08 | 2,11 | 0,86% | 366.290,00 |
| 19.06.2025 | 2,14 | 2,14 | 2,09 | 2,09 | -4,58% | 32.172,00 |
| 18.06.2025 | 2,17 | 2,21 | 2,17 | 2,19 | 0,27% | 28.630,00 |
| 17.06.2025 | 2,16 | 2,21 | 2,15 | 2,19 | -0,84% | 9.296,00 |
| 16.06.2025 | 2,17 | 2,24 | 2,17 | 2,21 | -0,25% | 62.560,00 |
| 13.06.2025 | 2,24 | 2,26 | 2,18 | 2,21 | -2,43% | 14.366,00 |
| 12.06.2025 | 2,23 | 2,28 | 2,17 | 2,27 | 6,08% | 29.830,00 |
| 11.06.2025 | 2,11 | 2,16 | 2,08 | 2,14 | 4,14% | 38.565,00 |
| 10.06.2025 | 2,05 | 2,06 | 2,02 | 2,05 | 1,97% | 3.630,00 |
| 09.06.2025 | 2,01 | 2,05 | 1,99 | 2,01 | -2,72% | 2.212,00 |
| 06.06.2025 | 2,05 | 2,08 | 2,03 | 2,07 | 4,00% | 9.282,00 |
| 05.06.2025 | 2,00 | 2,03 | 1,96 | 1,99 | -1,02% | 9.650,00 |
| 04.06.2025 | 2,04 | 2,07 | 1,96 | 2,01 | -2,64% | 241.225,00 |
| 03.06.2025 | 2,03 | 2,09 | 2,02 | 2,06 | 0,24% | 52.388,00 |
| 02.06.2025 | 1,97 | 2,08 | 1,95 | 2,06 | 2,12% | 71.524,00 |
| 30.05.2025 | 1,98 | 2,04 | 1,94 | 2,02 | 0,12% | 26.392,00 |
| 29.05.2025 | 2,02 | 2,05 | 1,99 | 2,01 | 0,09% | 13.118,00 |
| 28.05.2025 | 2,01 | 2,04 | 1,99 | 2,01 | 1,44% | 6.657,00 |
| 27.05.2025 | 2,01 | 2,02 | 1,98 | 1,98 | -2,41% | 19.224,00 |
| 26.05.2025 | 2,08 | 2,08 | 2,01 | 2,03 | -0,90% | 656,00 |
| 23.05.2025 | 2,10 | 2,13 | 2,05 | 2,05 | -0,80% | 3.407,00 |
| 22.05.2025 | 2,10 | 2,12 | 2,05 | 2,07 | 1,10% | 6.321,00 |
| 21.05.2025 | 2,08 | 2,11 | 2,04 | 2,05 | 3,23% | 6.617,00 |
| 20.05.2025 | 1,99 | 2,02 | 1,95 | 1,98 | -0,66% | 585,00 |
| 19.05.2025 | 1,98 | 2,00 | 1,95 | 1,99 | -0,37% | 2.491,00 |
| 16.05.2025 | 1,97 | 2,01 | 1,96 | 2,00 | -0,44% | 900,00 |
| 15.05.2025 | 1,97 | 2,04 | 1,95 | 2,01 | -0,43% | 9.653,00 |
| 14.05.2025 | 2,00 | 2,03 | 1,98 | 2,02 | 1,19% | 900,00 |
| 13.05.2025 | 2,03 | 2,05 | 2,00 | 2,00 | -0,68% | 1.220,00 |
| 12.05.2025 | 1,98 | 2,05 | 1,98 | 2,01 | 1,70% | 2.839,00 |
| 09.05.2025 | 1,98 | 1,99 | 1,95 | 1,98 | -2,29% | 550,00 |
| 08.05.2025 | 2,01 | 2,04 | 1,97 | 2,02 | -0,66% | 5.872,00 |
| 07.05.2025 | 2,02 | 2,06 | 1,99 | 2,04 | 2,16% | 5.340,00 |
| 06.05.2025 | 2,01 | 2,04 | 1,96 | 1,99 | -0,52% | 4.310,00 |
| 05.05.2025 | 2,01 | 2,03 | 1,95 | 2,00 | 0,00% | 17.165,00 |
| 02.05.2025 | 1,99 | 2,02 | 1,95 | 2,00 | 3,35% | 4.618,00 |
| 30.04.2025 | 1,93 | 1,94 | 1,87 | 1,94 | -1,06% | 34.791,00 |
| 29.04.2025 | 1,94 | 1,96 | 1,91 | 1,96 | 0,63% | 775,00 |
| 28.04.2025 | 1,94 | 1,98 | 1,91 | 1,95 | 0,59% | 2.217,00 |
| 25.04.2025 | 1,93 | 1,95 | 1,91 | 1,94 | -0,85% | 9.600,00 |
| 24.04.2025 | 1,90 | 1,98 | 1,89 | 1,95 | 2,33% | 3.537,00 |
| 23.04.2025 | 1,93 | 1,97 | 1,88 | 1,91 | -4,10% | 12.761,00 |
| 22.04.2025 | 2,02 | 2,05 | 1,97 | 1,99 | 1,78% | 18.423,00 |
| 17.04.2025 | 1,95 | 1,96 | 1,89 | 1,95 | -1,11% | 2.313,00 |
| 16.04.2025 | 1,93 | 2,00 | 1,93 | 1,98 | 1,04% | 21.729,00 |
| 15.04.2025 | 1,95 | 1,99 | 1,93 | 1,96 | 0,22% | 7.831,00 |
| 14.04.2025 | 1,94 | 1,98 | 1,92 | 1,95 | 2,03% | 7.026,00 |
| 11.04.2025 | 1,86 | 1,94 | 1,83 | 1,91 | 6,29% | 4.112,00 |
| 10.04.2025 | 1,84 | 1,88 | 1,76 | 1,80 | -0,43% | 17.020,00 |
| 09.04.2025 | 1,69 | 1,81 | 1,65 | 1,81 | 12,04% | 13.202,00 |
| 08.04.2025 | 1,73 | 1,77 | 1,59 | 1,61 | -4,81% | 29.266,00 |
| 07.04.2025 | 1,72 | 1,83 | 1,66 | 1,69 | -12,42% | 89.037,00 |
| 04.04.2025 | 1,91 | 1,98 | 1,88 | 1,94 | 2,91% | 7.890,00 |
| 03.04.2025 | 1,98 | 2,01 | 1,88 | 1,88 | -8,48% | 60.014,00 |
| 02.04.2025 | 2,04 | 2,06 | 2,02 | 2,05 | -1,49% | 1.448,00 |