2,284€
-3,14%
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 |
---|---|---|---|---|---|---|
04.07.2025 | 2,30 | 2,31 | 2,25 | 2,28 | -3,16% | 9.218,00 |
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 |
01.04.2025 | 2,10 | 2,14 | 2,05 | 2,09 | -0,10% | 2.411,00 |
31.03.2025 | 2,10 | 2,15 | 2,07 | 2,09 | -0,83% | 23.706,00 |
28.03.2025 | 2,14 | 2,19 | 2,11 | 2,11 | 0,24% | 7.312,00 |
27.03.2025 | 2,12 | 2,14 | 2,08 | 2,10 | -4,33% | 36.717,00 |
26.03.2025 | 2,19 | 2,23 | 2,16 | 2,20 | -0,18% | 3.022,00 |
25.03.2025 | 2,22 | 2,24 | 2,13 | 2,20 | 3,48% | 94.339,00 |
24.03.2025 | 2,09 | 2,15 | 2,08 | 2,13 | 4,24% | 4.160,00 |
21.03.2025 | 2,03 | 2,15 | 1,98 | 2,04 | -3,80% | 51.524,00 |
20.03.2025 | 2,15 | 2,17 | 2,10 | 2,12 | 0,17% | 11.191,00 |
19.03.2025 | 2,12 | 2,13 | 2,08 | 2,12 | 1,08% | 11.771,00 |
18.03.2025 | 2,08 | 2,13 | 2,06 | 2,09 | 3,67% | 14.531,00 |
17.03.2025 | 2,02 | 2,03 | 1,99 | 2,02 | -0,88% | 2.749,00 |
14.03.2025 | 2,03 | 2,05 | 2,01 | 2,04 | 4,07% | 13.932,00 |
13.03.2025 | 1,93 | 1,96 | 1,88 | 1,96 | 2,27% | 6.560,00 |
12.03.2025 | 1,89 | 1,93 | 1,87 | 1,91 | 5,94% | 1.150,00 |
11.03.2025 | 1,84 | 1,84 | 1,79 | 1,81 | -4,30% | 14.308,00 |
10.03.2025 | 1,91 | 1,92 | 1,88 | 1,89 | -0,12% | 19.156,00 |
07.03.2025 | 1,89 | 1,90 | 1,88 | 1,89 | 0,00% | 14.547,00 |
06.03.2025 | 1,88 | 1,90 | 1,88 | 1,89 | 2,61% | 6.611,00 |
05.03.2025 | 1,86 | 1,87 | 1,82 | 1,84 | 1,70% | 508,00 |
04.03.2025 | 1,86 | 1,87 | 1,81 | 1,81 | 0,37% | 76,00 |
03.03.2025 | 1,84 | 1,86 | 1,80 | 1,80 | -1,25% | 8.407,00 |
28.02.2025 | 1,82 | 1,83 | 1,77 | 1,83 | -0,26% | 2.268,00 |
27.02.2025 | 1,87 | 1,87 | 1,83 | 1,83 | -2,58% | 7.250,00 |
26.02.2025 | 1,88 | 1,90 | 1,87 | 1,88 | 0,20% | 2.020,00 |
25.02.2025 | 1,87 | 1,90 | 1,85 | 1,88 | -1,79% | 8.627,00 |
24.02.2025 | 1,91 | 1,95 | 1,88 | 1,91 | 1,15% | 7.613,00 |
21.02.2025 | 1,91 | 1,94 | 1,88 | 1,89 | -2,99% | 2.510,00 |
20.02.2025 | 1,95 | 1,98 | 1,92 | 1,95 | -0,22% | 3.175,00 |
19.02.2025 | 1,95 | 1,95 | 1,92 | 1,95 | 0,51% | 3.150,00 |
18.02.2025 | 1,94 | 1,97 | 1,90 | 1,94 | -0,50% | 5.530,00 |
17.02.2025 | 1,96 | 1,98 | 1,89 | 1,95 | -3,59% | 15.469,00 |
14.02.2025 | 2,03 | 2,07 | 2,00 | 2,02 | 0,65% | 4.020,00 |
13.02.2025 | 2,03 | 2,03 | 1,98 | 2,01 | -1,31% | 9.210,00 |
12.02.2025 | 2,01 | 2,05 | 1,97 | 2,04 | 1,02% | 21.230,00 |