3,731€
-0,65%
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 |
|---|---|---|---|---|---|---|
| 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 |
| 06.11.2025 | 3,61 | 3,62 | 3,52 | 3,58 | 4,37% | 23.255,00 |
| 05.11.2025 | 3,43 | 3,47 | 3,38 | 3,43 | 4,08% | 28.865,00 |
| 04.11.2025 | 3,35 | 3,38 | 3,28 | 3,30 | -5,63% | 53.724,00 |
| 03.11.2025 | 3,53 | 3,54 | 3,46 | 3,49 | -2,58% | 37.479,00 |
| 31.10.2025 | 3,65 | 3,65 | 3,54 | 3,59 | -0,33% | 13.878,00 |
| 30.10.2025 | 3,63 | 3,64 | 3,55 | 3,60 | 3,90% | 34.951,00 |
| 29.10.2025 | 3,42 | 3,53 | 3,42 | 3,46 | 0,26% | 33.615,00 |
| 28.10.2025 | 3,49 | 3,50 | 3,41 | 3,45 | -4,19% | 99.943,00 |
| 27.10.2025 | 3,70 | 3,70 | 3,58 | 3,60 | -0,50% | 55.074,00 |
| 24.10.2025 | 3,63 | 3,64 | 3,58 | 3,62 | 2,49% | 44.566,00 |
| 23.10.2025 | 3,49 | 3,59 | 3,47 | 3,53 | 0,31% | 11.332,00 |
| 22.10.2025 | 3,50 | 3,58 | 3,40 | 3,52 | -1,48% | 115.654,00 |
| 21.10.2025 | 3,65 | 3,65 | 3,53 | 3,58 | -0,43% | 22.661,00 |
| 20.10.2025 | 3,58 | 3,66 | 3,55 | 3,59 | 1,20% | 20.690,00 |
| 17.10.2025 | 3,66 | 3,66 | 3,52 | 3,55 | -2,03% | 63.640,00 |
| 16.10.2025 | 3,63 | 3,65 | 3,52 | 3,62 | -2,62% | 187.632,00 |
| 15.10.2025 | 3,68 | 3,79 | 3,64 | 3,72 | 2,82% | 64.532,00 |
| 14.10.2025 | 3,60 | 3,65 | 3,52 | 3,62 | -6,99% | 199.985,00 |
| 13.10.2025 | 3,69 | 3,93 | 3,65 | 3,89 | 7,40% | 144.693,00 |
| 10.10.2025 | 3,81 | 3,81 | 3,56 | 3,62 | -8,18% | 155.282,00 |
| 09.10.2025 | 3,99 | 4,09 | 3,93 | 3,94 | 4,08% | 200.517,00 |
| 08.10.2025 | 3,80 | 3,83 | 3,75 | 3,79 | -0,54% | 134.409,00 |
| 07.10.2025 | 3,84 | 3,84 | 3,78 | 3,81 | -0,37% | 24.032,00 |
| 06.10.2025 | 3,81 | 3,84 | 3,74 | 3,82 | 4,52% | 103.178,00 |
| 03.10.2025 | 3,66 | 3,77 | 3,58 | 3,66 | -2,67% | 191.755,00 |
| 02.10.2025 | 3,75 | 3,90 | 3,66 | 3,76 | 3,85% | 213.352,00 |
| 01.10.2025 | 3,65 | 3,84 | 3,58 | 3,62 | -0,67% | 396.683,00 |
| 30.09.2025 | 3,58 | 3,72 | 3,54 | 3,64 | 0,64% | 208.078,00 |
| 29.09.2025 | 3,51 | 3,76 | 3,50 | 3,62 | 4,23% | 429.442,00 |
| 26.09.2025 | 3,42 | 3,52 | 3,30 | 3,47 | -1,85% | 78.325,00 |
| 25.09.2025 | 3,44 | 3,54 | 3,35 | 3,54 | 8,12% | 152.690,00 |
| 24.09.2025 | 3,25 | 3,28 | 3,22 | 3,27 | 0,49% | 58.108,00 |
| 23.09.2025 | 3,29 | 3,29 | 3,23 | 3,26 | -2,70% | 55.921,00 |
| 22.09.2025 | 3,18 | 3,35 | 3,18 | 3,35 | 4,06% | 18.873,00 |
| 19.09.2025 | 3,21 | 3,24 | 3,15 | 3,22 | 3,64% | 10.952,00 |
| 18.09.2025 | 3,10 | 3,16 | 3,03 | 3,11 | -1,57% | 35.934,00 |
| 17.09.2025 | 3,13 | 3,18 | 3,08 | 3,15 | -2,35% | 75.432,00 |
| 16.09.2025 | 3,17 | 3,26 | 3,15 | 3,23 | -2,11% | 36.236,00 |
| 15.09.2025 | 3,25 | 3,32 | 3,20 | 3,30 | -0,60% | 80.097,00 |
| 12.09.2025 | 3,25 | 3,37 | 3,22 | 3,32 | 2,20% | 35.302,00 |
| 11.09.2025 | 3,25 | 3,26 | 3,18 | 3,25 | 1,03% | 5.318,00 |
| 10.09.2025 | 3,20 | 3,26 | 3,13 | 3,22 | 0,58% | 29.134,00 |
| 09.09.2025 | 3,14 | 3,22 | 3,08 | 3,20 | 5,23% | 13.084,00 |
| 08.09.2025 | 3,06 | 3,07 | 3,00 | 3,04 | -2,08% | 9.797,00 |
| 05.09.2025 | 3,13 | 3,16 | 3,03 | 3,10 | 4,69% | 32.717,00 |
| 04.09.2025 | 2,95 | 3,00 | 2,90 | 2,96 | -3,84% | 30.910,00 |
| 03.09.2025 | 3,06 | 3,11 | 3,00 | 3,08 | 1,93% | 70.025,00 |
| 02.09.2025 | 3,00 | 3,05 | 2,92 | 3,02 | -0,97% | 30.678,00 |
| 01.09.2025 | 3,07 | 3,14 | 2,98 | 3,05 | 6,60% | 51.776,00 |
| 29.08.2025 | 2,85 | 2,92 | 2,78 | 2,86 | 2,18% | 35.588,00 |
| 28.08.2025 | 2,69 | 2,85 | 2,66 | 2,80 | 2,41% | 19.744,00 |
| 27.08.2025 | 2,73 | 2,77 | 2,70 | 2,74 | 1,22% | 11.803,00 |
| 26.08.2025 | 2,72 | 2,73 | 2,69 | 2,70 | 2,40% | 36.468,00 |
| 25.08.2025 | 2,67 | 2,67 | 2,62 | 2,64 | 4,20% | 19.963,00 |
| 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 |