1,895€
2,70%
Echtzeit-Aktienkurs Zijin Mining Group Co. Ltd.
Bid:
Ask:
Aktienkurse zur Zijin Mining Group Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.01.2025 | 1,89 | 1,93 | 1,86 | 1,90 | 2,74% | 6.215,00 |
| 09.01.2025 | 1,84 | 1,87 | 1,83 | 1,85 | 1,03% | 1.730,00 |
| 08.01.2025 | 1,82 | 1,86 | 1,80 | 1,83 | 0,44% | 7.754,00 |
| 07.01.2025 | 1,81 | 1,86 | 1,79 | 1,82 | 3,10% | 5.623,00 |
| 06.01.2025 | 1,78 | 1,80 | 1,75 | 1,76 | -2,64% | 5.578,00 |
| 03.01.2025 | 1,80 | 1,84 | 1,78 | 1,81 | 2,90% | 3.100,00 |
| 02.01.2025 | 1,79 | 1,79 | 1,73 | 1,76 | 1,72% | 6.465,00 |
| 30.12.2024 | 1,77 | 1,77 | 1,72 | 1,73 | -0,59% | 3.184,00 |
| 27.12.2024 | 1,76 | 1,79 | 1,73 | 1,74 | -0,14% | 4.138,00 |
| 23.12.2024 | 1,78 | 1,80 | 1,71 | 1,74 | -1,12% | 16.034,00 |
| 20.12.2024 | 1,77 | 1,78 | 1,74 | 1,76 | -0,97% | 13.573,00 |
| 19.12.2024 | 1,79 | 1,81 | 1,76 | 1,78 | 1,16% | 2.081,00 |
| 18.12.2024 | 1,78 | 1,80 | 1,76 | 1,76 | -0,51% | 1.717,00 |
| 17.12.2024 | 1,78 | 1,78 | 1,76 | 1,77 | -0,52% | 1.671,00 |
| 16.12.2024 | 1,78 | 1,81 | 1,75 | 1,78 | -1,59% | 5.422,00 |
| 13.12.2024 | 1,85 | 1,85 | 1,79 | 1,81 | -5,69% | 20.960,00 |
| 12.12.2024 | 1,92 | 1,95 | 1,89 | 1,92 | 0,33% | 1.050,00 |
| 11.12.2024 | 1,91 | 1,94 | 1,89 | 1,91 | -0,12% | 5.895,00 |
| 10.12.2024 | 1,86 | 1,95 | 1,86 | 1,91 | -2,26% | 34.994,00 |
| 09.12.2024 | 1,83 | 1,97 | 1,81 | 1,96 | 8,33% | 24.989,00 |
| 06.12.2024 | 1,84 | 1,84 | 1,78 | 1,81 | 2,01% | 450,00 |
| 05.12.2024 | 1,81 | 1,83 | 1,77 | 1,77 | -2,61% | 4.757,00 |
| 04.12.2024 | 1,84 | 1,85 | 1,81 | 1,82 | 2,62% | 1.470,00 |
| 03.12.2024 | 1,81 | 1,83 | 1,76 | 1,77 | -1,39% | 4.071,00 |
| 02.12.2024 | 1,81 | 1,83 | 1,78 | 1,80 | 0,24% | 3.031,00 |
| 29.11.2024 | 1,81 | 1,82 | 1,77 | 1,79 | 0,22% | 1.100,00 |
| 28.11.2024 | 1,80 | 1,81 | 1,76 | 1,79 | -0,43% | 400,00 |
| 27.11.2024 | 1,86 | 1,88 | 1,79 | 1,80 | -0,88% | 3.803,00 |
| 26.11.2024 | 1,82 | 1,85 | 1,80 | 1,81 | -1,44% | 4.105,00 |
| 25.11.2024 | 1,84 | 1,87 | 1,81 | 1,84 | -1,93% | 3.524,00 |
| 22.11.2024 | 1,84 | 1,89 | 1,84 | 1,87 | -1,76% | 10.005,00 |
| 21.11.2024 | 1,89 | 1,93 | 1,87 | 1,91 | 0,71% | - |
| 20.11.2024 | 1,89 | 1,92 | 1,87 | 1,89 | -0,14% | 8.126,00 |
| 19.11.2024 | 1,89 | 1,92 | 1,86 | 1,90 | 4,98% | 10.861,00 |
| 18.11.2024 | 1,84 | 1,84 | 1,78 | 1,81 | 2,34% | 8.780,00 |
| 15.11.2024 | 1,80 | 1,80 | 1,74 | 1,77 | 3,58% | 2.505,00 |
| 14.11.2024 | 1,77 | 1,79 | 1,66 | 1,71 | -5,22% | 27.246,00 |
| 13.11.2024 | 1,82 | 1,84 | 1,79 | 1,80 | 0,52% | 3.843,00 |
| 12.11.2024 | 1,84 | 1,85 | 1,77 | 1,79 | -5,65% | 19.163,00 |
| 11.11.2024 | 1,86 | 1,92 | 1,86 | 1,90 | -4,43% | 13.395,00 |
| 08.11.2024 | 1,97 | 2,00 | 1,94 | 1,99 | 2,23% | 7.300,00 |
| 07.11.2024 | 1,96 | 1,99 | 1,91 | 1,94 | -3,89% | 17.884,00 |
| 06.11.2024 | 2,00 | 2,04 | 1,97 | 2,02 | -0,98% | 5.214,00 |
| 05.11.2024 | 2,02 | 2,06 | 2,00 | 2,04 | 3,30% | 1.567,00 |
| 04.11.2024 | 2,00 | 2,02 | 1,95 | 1,98 | -1,68% | 8.901,00 |
| 01.11.2024 | 2,00 | 2,04 | 1,97 | 2,01 | 2,55% | 6.592,00 |
| 31.10.2024 | 1,97 | 1,98 | 1,94 | 1,96 | -0,46% | 150,00 |
| 30.10.2024 | 2,01 | 2,01 | 1,94 | 1,97 | -1,53% | 534,00 |
| 29.10.2024 | 2,02 | 2,03 | 2,00 | 2,00 | 0,20% | 2.145,00 |
| 28.10.2024 | 2,00 | 2,03 | 1,96 | 1,99 | -0,04% | 6.315,00 |
| 25.10.2024 | 2,02 | 2,04 | 1,97 | 2,00 | -0,34% | 5.100,00 |
| 24.10.2024 | 2,02 | 2,04 | 2,00 | 2,00 | -2,44% | 5.101,00 |
| 23.10.2024 | 2,07 | 2,10 | 2,01 | 2,05 | 0,07% | 883,00 |
| 22.10.2024 | 2,04 | 2,08 | 2,02 | 2,05 | 0,27% | 17.281,00 |
| 21.10.2024 | 2,03 | 2,08 | 2,02 | 2,05 | -0,02% | 36.528,00 |
| 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 |