2,032€
2,56%
Echtzeit-Aktienkurs ZIJIN MINING GRP H YC-,10
Bid:
Ask:
Aktienkurse zur ZIJIN MINING GRP H YC-,10 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.10.2024 | 2,02 | 2,08 | 2,02 | 2,05 | 3,24% | 21.850,00 |
| 17.10.2024 | 2,00 | 2,03 | 1,94 | 1,98 | -1,78% | 3.091,00 |
| 16.10.2024 | 2,01 | 2,04 | 1,97 | 2,02 | 1,95% | 3.988,00 |
| 15.10.2024 | 1,97 | 2,05 | 1,91 | 1,98 | -3,31% | 33.525,00 |
| 14.10.2024 | 2,04 | 2,08 | 2,00 | 2,05 | 1,15% | 5.630,00 |
| 11.10.2024 | 2,02 | 2,06 | 1,99 | 2,02 | 0,01% | 12.727,00 |
| 10.10.2024 | 2,00 | 2,02 | 1,92 | 2,02 | 4,87% | 12.907,00 |
| 09.10.2024 | 1,96 | 1,98 | 1,89 | 1,93 | -4,52% | 5.410,00 |
| 08.10.2024 | 2,04 | 2,06 | 1,97 | 2,02 | -5,46% | 18.191,00 |
| 07.10.2024 | 2,13 | 2,17 | 2,11 | 2,14 | 0,59% | 40.714,00 |
| 04.10.2024 | 2,13 | 2,17 | 2,10 | 2,12 | 2,96% | 40.496,00 |
| 03.10.2024 | 2,08 | 2,12 | 2,04 | 2,06 | -2,13% | 10.044,00 |
| 02.10.2024 | 2,10 | 2,16 | 2,08 | 2,11 | 5,41% | 23.878,00 |
| 01.10.2024 | 2,02 | 2,02 | 1,98 | 2,00 | 0,00% | 7.226,00 |
| 30.09.2024 | 2,04 | 2,09 | 1,97 | 2,00 | -1,32% | 11.432,00 |
| 27.09.2024 | 2,02 | 2,07 | 1,97 | 2,03 | -0,25% | 3.855,00 |
| 26.09.2024 | 2,00 | 2,05 | 1,99 | 2,03 | 3,75% | 25.927,00 |
| 25.09.2024 | 1,96 | 1,99 | 1,94 | 1,96 | -1,06% | 11.643,00 |
| 24.09.2024 | 1,93 | 2,02 | 1,90 | 1,98 | 8,24% | 33.187,00 |
| 23.09.2024 | 1,84 | 1,86 | 1,80 | 1,83 | 2,16% | 56.519,00 |
| 20.09.2024 | 1,81 | 1,82 | 1,78 | 1,79 | -0,44% | - |
| 19.09.2024 | 1,79 | 1,82 | 1,78 | 1,80 | 5,15% | 2.596,00 |
| 18.09.2024 | 1,74 | 1,75 | 1,67 | 1,71 | -3,82% | 88.997,00 |
| 17.09.2024 | 1,76 | 1,81 | 1,74 | 1,78 | 4,13% | 4.444,00 |
| 16.09.2024 | 1,70 | 1,73 | 1,67 | 1,71 | 0,65% | 8.616,00 |
| 13.09.2024 | 1,69 | 1,73 | 1,65 | 1,70 | 3,86% | 12.390,00 |
| 12.09.2024 | 1,59 | 1,65 | 1,58 | 1,63 | 2,98% | 9.376,00 |
| 11.09.2024 | 1,58 | 1,60 | 1,55 | 1,59 | -0,95% | 3.177,00 |
| 10.09.2024 | 1,61 | 1,62 | 1,57 | 1,60 | 0,75% | 2.000,00 |
| 09.09.2024 | 1,58 | 1,62 | 1,55 | 1,59 | -0,03% | 834,00 |
| 06.09.2024 | 1,61 | 1,61 | 1,55 | 1,59 | -1,46% | 54.950,00 |
| 05.09.2024 | 1,65 | 1,66 | 1,57 | 1,61 | -1,25% | 7.735,00 |
| 04.09.2024 | 1,70 | 1,70 | 1,61 | 1,63 | -6,89% | 118.446,00 |
| 03.09.2024 | 1,76 | 1,79 | 1,73 | 1,76 | -1,40% | 31.441,00 |
| 02.09.2024 | 1,80 | 1,83 | 1,77 | 1,78 | -5,43% | 29.020,00 |
| 30.08.2024 | 1,85 | 1,88 | 1,85 | 1,88 | 2,03% | 4.520,00 |
| 29.08.2024 | 1,83 | 1,87 | 1,81 | 1,84 | 0,23% | 434,00 |
| 28.08.2024 | 1,84 | 1,87 | 1,81 | 1,84 | -1,05% | 16.553,00 |
| 27.08.2024 | 1,87 | 1,89 | 1,85 | 1,86 | -0,80% | 14.231,00 |
| 26.08.2024 | 1,86 | 1,90 | 1,84 | 1,88 | 1,31% | 7.426,00 |
| 23.08.2024 | 1,84 | 1,88 | 1,82 | 1,85 | 0,35% | 1.059,00 |
| 22.08.2024 | 1,84 | 1,88 | 1,84 | 1,84 | 0,59% | 5,00 |
| 21.08.2024 | 1,83 | 1,84 | 1,81 | 1,83 | 1,44% | 3.500,00 |
| 20.08.2024 | 1,84 | 1,85 | 1,78 | 1,81 | -1,71% | 6.045,00 |
| 19.08.2024 | 1,85 | 1,89 | 1,82 | 1,84 | 1,64% | 1.834,00 |
| 16.08.2024 | 1,84 | 1,84 | 1,78 | 1,81 | 2,16% | 2.335,00 |
| 15.08.2024 | 1,79 | 1,82 | 1,74 | 1,77 | -1,54% | 10.737,00 |
| 14.08.2024 | 1,78 | 1,82 | 1,78 | 1,80 | -0,58% | 9.166,00 |
| 13.08.2024 | 1,81 | 1,84 | 1,79 | 1,81 | 1,13% | 7.676,00 |
| 12.08.2024 | 1,77 | 1,83 | 1,76 | 1,79 | 1,25% | 5.088,00 |
| 09.08.2024 | 1,79 | 1,79 | 1,75 | 1,77 | -0,07% | 3.088,00 |
| 08.08.2024 | 1,75 | 1,77 | 1,72 | 1,77 | 1,35% | 3.843,00 |
| 07.08.2024 | 1,75 | 1,79 | 1,74 | 1,74 | 1,56% | 24.243,00 |
| 06.08.2024 | 1,74 | 1,74 | 1,70 | 1,72 | -1,25% | 36.436,00 |
| 05.08.2024 | 1,79 | 1,81 | 1,70 | 1,74 | -2,98% | 24.299,00 |
| 02.08.2024 | 1,83 | 1,87 | 1,77 | 1,79 | -5,03% | 2.775,00 |
| 01.08.2024 | 1,90 | 1,93 | 1,86 | 1,89 | -0,64% | 5.727,00 |
| 31.07.2024 | 1,87 | 1,93 | 1,86 | 1,90 | 5,23% | 3.051,00 |
| 30.07.2024 | 1,82 | 1,83 | 1,77 | 1,81 | -1,28% | 3.702,00 |
| 29.07.2024 | 1,84 | 1,86 | 1,81 | 1,83 | -0,08% | 384,00 |
| 26.07.2024 | 1,79 | 1,85 | 1,79 | 1,83 | 3,95% | 550,00 |
| 25.07.2024 | 1,77 | 1,80 | 1,73 | 1,76 | -4,11% | 7.638,00 |
| 24.07.2024 | 1,84 | 1,88 | 1,81 | 1,84 | -1,16% | 6.453,00 |
| 23.07.2024 | 1,84 | 1,89 | 1,81 | 1,86 | -2,70% | 779,00 |
| 22.07.2024 | 1,90 | 1,94 | 1,88 | 1,91 | 0,07% | 680,00 |
| 19.07.2024 | 1,92 | 1,95 | 1,91 | 1,91 | -2,42% | 4.320,00 |
| 18.07.2024 | 1,98 | 2,01 | 1,95 | 1,96 | -2,35% | 13.845,00 |
| 17.07.2024 | 2,00 | 2,03 | 1,97 | 2,00 | -5,96% | 4.751,00 |
| 16.07.2024 | 2,10 | 2,13 | 2,06 | 2,13 | 1,28% | 501,00 |
| 15.07.2024 | 2,10 | 2,14 | 2,03 | 2,10 | 3,11% | 20.862,00 |
| 12.07.2024 | 2,06 | 2,09 | 2,02 | 2,04 | -1,95% | 15.219,00 |
| 11.07.2024 | 2,09 | 2,11 | 2,07 | 2,08 | -1,26% | 4.143,00 |
| 10.07.2024 | 2,03 | 2,11 | 2,02 | 2,11 | 0,52% | 8.643,00 |
| 09.07.2024 | 2,11 | 2,14 | 2,07 | 2,10 | 1,04% | 6.505,00 |
| 08.07.2024 | 2,07 | 2,11 | 2,04 | 2,07 | -0,60% | 8.744,00 |
| 05.07.2024 | 2,10 | 2,10 | 2,05 | 2,09 | 1,66% | 9.978,00 |
| 04.07.2024 | 2,07 | 2,09 | 2,02 | 2,05 | 2,38% | 7.085,00 |
| 03.07.2024 | 1,99 | 2,03 | 1,98 | 2,00 | 0,46% | 19.445,00 |
| 02.07.2024 | 1,99 | 2,02 | 1,96 | 2,00 | 3,23% | 16,00 |
| 01.07.2024 | 1,89 | 1,96 | 1,89 | 1,93 | 0,42% | 9.198,00 |
| 28.06.2024 | 1,99 | 1,99 | 1,92 | 1,93 | 1,57% | 909,00 |
| 27.06.2024 | 1,92 | 1,94 | 1,88 | 1,90 | -3,57% | 8.300,00 |
| 26.06.2024 | 1,95 | 1,97 | 1,93 | 1,97 | 0,50% | 27.344,00 |
| 25.06.2024 | 1,99 | 1,99 | 1,93 | 1,96 | -2,61% | 5.392,00 |
| 24.06.2024 | 1,98 | 2,03 | 1,97 | 2,01 | 1,70% | 2.860,00 |
| 21.06.2024 | 1,99 | 2,01 | 1,94 | 1,97 | -1,37% | 2.117,00 |
| 20.06.2024 | 2,00 | 2,03 | 1,97 | 2,00 | 1,82% | 3.776,00 |
| 19.06.2024 | 1,96 | 2,00 | 1,94 | 1,97 | 2,33% | 1.340,00 |
| 18.06.2024 | 1,92 | 1,95 | 1,90 | 1,92 | -1,78% | 270,00 |
| 17.06.2024 | 1,99 | 1,99 | 1,91 | 1,96 | -0,45% | 2.120,00 |
| 14.06.2024 | 1,98 | 2,02 | 1,94 | 1,97 | 0,51% | 10.028,00 |
| 13.06.2024 | 1,93 | 1,98 | 1,91 | 1,96 | -1,13% | 6.584,00 |
| 12.06.2024 | 2,00 | 2,02 | 1,95 | 1,98 | 0,61% | 14.584,00 |
| 11.06.2024 | 1,99 | 1,99 | 1,95 | 1,97 | -2,94% | 159,00 |
| 10.06.2024 | 1,99 | 2,05 | 1,99 | 2,03 | 1,61% | 6.135,00 |
| 07.06.2024 | 2,03 | 2,09 | 1,99 | 1,99 | -0,83% | 41.057,00 |
| 06.06.2024 | 1,99 | 2,04 | 1,98 | 2,01 | 4,15% | 1.906,00 |
| 05.06.2024 | 1,93 | 1,96 | 1,92 | 1,93 | -2,07% | 8.370,00 |
| 04.06.2024 | 1,97 | 1,99 | 1,93 | 1,97 | -1,18% | 7.935,00 |
| 03.06.2024 | 1,98 | 2,01 | 1,93 | 1,99 | 1,30% | 7.499,00 |