3,864€
-3,45%
Echtzeit-Aktienkurs Zijin Mining Group Co. Ltd.
Bid:
Ask:
Aktienkurse zur Zijin Mining Group Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2026 | 3,83 | 3,94 | 3,80 | 3,87 | -4,18% | 40.651,00 |
| 01.04.2026 | 3,95 | 4,12 | 3,95 | 4,04 | 2,86% | 19.682,00 |
| 31.03.2026 | 3,78 | 3,99 | 3,76 | 3,93 | 3,20% | 17.364,00 |
| 30.03.2026 | 3,77 | 3,87 | 3,76 | 3,81 | 2,68% | 9.306,00 |
| 27.03.2026 | 3,78 | 3,82 | 3,67 | 3,71 | 2,33% | 6.378,00 |
| 26.03.2026 | 3,76 | 3,80 | 3,56 | 3,62 | -8,97% | 80.216,00 |
| 25.03.2026 | 3,86 | 4,05 | 3,86 | 3,98 | 3,58% | 83.393,00 |
| 24.03.2026 | 3,82 | 3,89 | 3,79 | 3,84 | 2,29% | 30.235,00 |
| 23.03.2026 | 3,58 | 3,78 | 3,51 | 3,76 | 0,63% | 264.854,00 |
| 20.03.2026 | 3,70 | 3,82 | 3,70 | 3,73 | 0,51% | 33.787,00 |
| 19.03.2026 | 3,88 | 3,89 | 3,69 | 3,71 | -6,27% | 69.668,00 |
| 18.03.2026 | 4,15 | 4,17 | 3,93 | 3,96 | -3,80% | 58.665,00 |
| 17.03.2026 | 4,11 | 4,16 | 4,07 | 4,12 | 0,93% | 25.881,00 |
| 16.03.2026 | 4,10 | 4,16 | 4,00 | 4,08 | -4,09% | 132.721,00 |
| 13.03.2026 | 4,28 | 4,31 | 4,17 | 4,26 | -2,09% | 163.907,00 |
| 12.03.2026 | 4,36 | 4,40 | 4,31 | 4,35 | -1,52% | 35.795,00 |
| 11.03.2026 | 4,43 | 4,46 | 4,32 | 4,41 | 0,23% | 23.538,00 |
| 10.03.2026 | 4,35 | 4,46 | 4,33 | 4,40 | 2,65% | 31.879,00 |
| 09.03.2026 | 4,26 | 4,33 | 4,23 | 4,29 | -3,48% | 67.613,00 |
| 06.03.2026 | 4,41 | 4,49 | 4,28 | 4,44 | -1,11% | 99.147,00 |
| 05.03.2026 | 4,51 | 4,56 | 4,46 | 4,49 | -5,05% | 41.381,00 |
| 04.03.2026 | 4,56 | 4,84 | 4,51 | 4,73 | 4,30% | 104.812,00 |
| 03.03.2026 | 4,69 | 4,76 | 4,47 | 4,54 | -9,87% | 153.348,00 |
| 02.03.2026 | 4,99 | 5,10 | 4,96 | 5,04 | 2,94% | 68.640,00 |
| 27.02.2026 | 4,88 | 4,95 | 4,84 | 4,89 | 1,18% | 33.633,00 |
| 26.02.2026 | 4,88 | 4,91 | 4,80 | 4,83 | -1,50% | 21.343,00 |
| 25.02.2026 | 4,82 | 4,93 | 4,81 | 4,91 | 1,52% | 46.469,00 |
| 24.02.2026 | 4,80 | 4,89 | 4,72 | 4,83 | -2,07% | 42.402,00 |
| 23.02.2026 | 4,90 | 5,00 | 4,82 | 4,94 | 5,27% | 75.487,00 |
| 20.02.2026 | 4,68 | 4,72 | 4,57 | 4,69 | 0,78% | 68.048,00 |
| 19.02.2026 | 4,67 | 4,68 | 4,62 | 4,65 | 2,25% | 8.636,00 |
| 18.02.2026 | 4,55 | 4,75 | 4,55 | 4,55 | 0,05% | 93.053,00 |
| 17.02.2026 | 4,65 | 4,68 | 4,48 | 4,55 | -1,74% | 44.177,00 |
| 16.02.2026 | 4,64 | 4,69 | 4,58 | 4,63 | 2,20% | 68.410,00 |
| 13.02.2026 | 4,52 | 4,55 | 4,41 | 4,53 | -6,05% | 56.633,00 |
| 12.02.2026 | 4,76 | 4,84 | 4,75 | 4,82 | 3,17% | 54.608,00 |
| 11.02.2026 | 4,69 | 4,75 | 4,62 | 4,67 | 3,12% | 44.183,00 |
| 10.02.2026 | 4,49 | 4,58 | 4,49 | 4,53 | 0,70% | 36.830,00 |
| 09.02.2026 | 4,48 | 4,54 | 4,40 | 4,50 | 3,31% | 58.780,00 |
| 06.02.2026 | 4,27 | 4,36 | 4,14 | 4,36 | 4,37% | 77.869,00 |
| 05.02.2026 | 4,29 | 4,33 | 4,14 | 4,17 | -4,87% | 69.131,00 |
| 04.02.2026 | 4,53 | 4,61 | 4,28 | 4,39 | -2,95% | 115.509,00 |
| 03.02.2026 | 4,47 | 4,58 | 4,43 | 4,52 | 2,95% | 119.327,00 |
| 02.02.2026 | 4,17 | 4,41 | 4,14 | 4,39 | 4,51% | 199.711,00 |
| 30.01.2026 | 4,50 | 4,56 | 4,15 | 4,20 | -14,83% | 279.160,00 |
| 29.01.2026 | 4,90 | 5,00 | 4,86 | 4,93 | 0,74% | 162.380,00 |
| 28.01.2026 | 4,76 | 4,94 | 4,73 | 4,90 | 3,96% | 206.720,00 |
| 27.01.2026 | 4,62 | 4,79 | 4,62 | 4,71 | 3,44% | 187.193,00 |
| 26.01.2026 | 4,58 | 4,60 | 4,48 | 4,55 | 3,27% | 13.742,00 |
| 23.01.2026 | 4,36 | 4,48 | 4,35 | 4,41 | -1,29% | 47.150,00 |
| 22.01.2026 | 4,36 | 4,48 | 4,36 | 4,47 | -1,52% | 158.637,00 |
| 21.01.2026 | 4,50 | 4,58 | 4,44 | 4,54 | 3,11% | 52.664,00 |
| 20.01.2026 | 4,36 | 4,46 | 4,34 | 4,40 | 0,15% | 42.053,00 |
| 19.01.2026 | 4,39 | 4,48 | 4,30 | 4,39 | 1,20% | 61.789,00 |
| 16.01.2026 | 4,38 | 4,38 | 4,30 | 4,34 | -3,22% | 24.656,00 |
| 15.01.2026 | 4,42 | 4,52 | 4,38 | 4,48 | -4,30% | 76.734,00 |
| 14.01.2026 | 4,51 | 4,74 | 4,46 | 4,69 | 5,42% | 107.927,00 |
| 13.01.2026 | 4,48 | 4,49 | 4,37 | 4,45 | 3,26% | 31.850,00 |
| 12.01.2026 | 4,34 | 4,34 | 4,25 | 4,30 | 2,79% | 7.659,00 |
| 09.01.2026 | 4,18 | 4,30 | 4,14 | 4,19 | 1,94% | 93.500,00 |
| 08.01.2026 | 4,13 | 4,14 | 4,04 | 4,11 | -1,10% | 57.276,00 |
| 07.01.2026 | 4,17 | 4,21 | 4,09 | 4,15 | -2,65% | 42.764,00 |
| 06.01.2026 | 4,19 | 4,32 | 4,19 | 4,27 | 3,74% | 155.258,00 |
| 05.01.2026 | 4,01 | 4,15 | 3,95 | 4,11 | 4,10% | 99.566,00 |
| 02.01.2026 | 3,97 | 4,04 | 3,93 | 3,95 | 3,32% | 99.757,00 |
| 30.12.2025 | 3,80 | 3,85 | 3,78 | 3,82 | 6,11% | 6.761,00 |
| 29.12.2025 | 3,68 | 3,79 | 3,57 | 3,60 | -6,01% | 99.639,00 |
| 23.12.2025 | 3,80 | 3,87 | 3,74 | 3,83 | -0,10% | 69.906,00 |
| 22.12.2025 | 3,83 | 3,88 | 3,78 | 3,84 | 2,50% | 47.300,00 |
| 19.12.2025 | 3,70 | 3,77 | 3,64 | 3,74 | 2,20% | 42.690,00 |
| 18.12.2025 | 3,60 | 3,68 | 3,60 | 3,66 | -1,23% | 45.023,00 |
| 17.12.2025 | 3,68 | 3,73 | 3,67 | 3,71 | 1,92% | 9.450,00 |
| 16.12.2025 | 3,59 | 3,67 | 3,55 | 3,64 | -3,24% | 34.903,00 |
| 15.12.2025 | 3,80 | 3,82 | 3,72 | 3,76 | 0,05% | 27.720,00 |
| 12.12.2025 | 3,79 | 3,82 | 3,73 | 3,76 | 0,11% | 76.272,00 |
| 11.12.2025 | 3,67 | 3,80 | 3,62 | 3,76 | 3,27% | 79.625,00 |
| 10.12.2025 | 3,64 | 3,67 | 3,60 | 3,64 | 0,12% | 7.677,00 |
| 09.12.2025 | 3,58 | 3,66 | 3,54 | 3,63 | -2,55% | 43.623,00 |
| 08.12.2025 | 3,78 | 3,78 | 3,69 | 3,73 | -2,31% | 17.255,00 |
| 05.12.2025 | 3,74 | 3,85 | 3,72 | 3,82 | 5,30% | 91.954,00 |
| 04.12.2025 | 3,65 | 3,69 | 3,58 | 3,62 | -0,06% | 2.014,00 |
| 03.12.2025 | 3,61 | 3,70 | 3,53 | 3,63 | 1,94% | 189.548,00 |
| 02.12.2025 | 3,60 | 3,64 | 3,53 | 3,56 | 0,31% | 86.770,00 |
| 01.12.2025 | 3,50 | 3,60 | 3,45 | 3,55 | 4,54% | 113.310,00 |
| 28.11.2025 | 3,45 | 3,45 | 3,37 | 3,39 | 0,33% | 14.582,00 |
| 27.11.2025 | 3,39 | 3,44 | 3,36 | 3,38 | -0,10% | 29.698,00 |
| 26.11.2025 | 3,39 | 3,43 | 3,33 | 3,38 | -2,98% | 36.499,00 |
| 25.11.2025 | 3,47 | 3,51 | 3,40 | 3,49 | 1,48% | 9.701,00 |
| 24.11.2025 | 3,38 | 3,47 | 3,31 | 3,44 | 2,28% | 39.481,00 |
| 21.11.2025 | 3,36 | 3,38 | 3,31 | 3,36 | -2,92% | 11.564,00 |
| 20.11.2025 | 3,48 | 3,51 | 3,43 | 3,46 | -1,13% | 20.398,00 |
| 19.11.2025 | 3,53 | 3,54 | 3,44 | 3,50 | 0,92% | 20.726,00 |
| 18.11.2025 | 3,38 | 3,53 | 3,36 | 3,47 | -1,69% | 110.280,00 |
| 17.11.2025 | 3,48 | 3,61 | 3,48 | 3,53 | -3,16% | 15.073,00 |
| 14.11.2025 | 3,64 | 3,69 | 3,51 | 3,64 | -0,53% | 25.998,00 |
| 13.11.2025 | 3,73 | 3,77 | 3,65 | 3,66 | -1,05% | 44.393,00 |
| 12.11.2025 | 3,61 | 3,75 | 3,55 | 3,70 | 1,90% | 53.984,00 |
| 11.11.2025 | 3,63 | 3,70 | 3,56 | 3,63 | -2,68% | 43.503,00 |
| 10.11.2025 | 3,70 | 3,73 | 3,65 | 3,73 | 3,81% | 47.920,00 |
| 07.11.2025 | 3,62 | 3,67 | 3,55 | 3,60 | 0,42% | 31.704,00 |