1,918€
-1,49%
Echtzeit-Aktienkurs Anglo Pacific Group PLC
Bid:
Ask:
Aktienkurse zur Anglo Pacific Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.10.2026 | 1,95 | 1,96 | 1,93 | 1,95 | 1,20% | 2,00 |
| 15.10.2026 | 1,93 | 1,94 | 1,89 | 1,92 | -1,13% | 268,00 |
| 14.10.2026 | 2,00 | 2,01 | 1,94 | 1,95 | -3,50% | 504,00 |
| 13.10.2026 | 2,02 | 2,03 | 1,99 | 2,02 | 1,18% | 3.480,00 |
| 12.10.2026 | 1,99 | 2,00 | 1,95 | 1,99 | 1,58% | - |
| 09.10.2026 | 1,93 | 1,98 | 1,93 | 1,96 | 1,45% | - |
| 08.10.2026 | 1,95 | 1,96 | 1,91 | 1,93 | -0,26% | - |
| 07.10.2026 | 1,96 | 1,96 | 1,91 | 1,94 | 1,41% | - |
| 06.10.2026 | 1,90 | 1,92 | 1,90 | 1,91 | -0,31% | - |
| 05.10.2026 | 1,90 | 1,98 | 1,89 | 1,92 | 0,42% | - |
| 02.10.2026 | 1,92 | 1,93 | 1,86 | 1,91 | -0,78% | 501,00 |
| 01.10.2026 | 1,91 | 1,94 | 1,88 | 1,93 | 0,47% | 3.011,00 |
| 30.09.2026 | 1,94 | 1,98 | 1,90 | 1,92 | -1,49% | 1.773,00 |
| 29.09.2026 | 1,93 | 1,96 | 1,92 | 1,95 | 0,67% | - |
| 28.09.2026 | 1,98 | 2,01 | 1,90 | 1,93 | -2,42% | 2.720,00 |
| 25.09.2026 | 1,98 | 2,00 | 1,97 | 1,98 | -0,43% | 619,00 |
| 24.09.2026 | 1,99 | 2,04 | 1,97 | 1,99 | -1,17% | - |
| 23.09.2026 | 2,06 | 2,08 | 2,00 | 2,01 | -0,52% | 375,00 |
| 22.09.2026 | 2,03 | 2,04 | 1,99 | 2,02 | -2,29% | - |
| 21.09.2026 | 1,97 | 2,07 | 1,97 | 2,07 | 3,92% | - |
| 18.09.2026 | 2,03 | 2,10 | 1,98 | 1,99 | -0,10% | 4.000,00 |
| 17.09.2026 | 1,90 | 2,00 | 1,90 | 1,99 | 4,45% | 70,00 |
| 16.09.2026 | 1,91 | 1,93 | 1,90 | 1,91 | -1,34% | - |
| 15.09.2026 | 1,94 | 1,94 | 1,94 | 1,94 | -0,82% | - |
| 14.09.2026 | 2,01 | 2,01 | 1,94 | 1,95 | -3,42% | - |
| 11.09.2026 | 2,04 | 2,06 | 2,00 | 2,02 | -1,58% | - |
| 10.09.2026 | 2,10 | 2,10 | 2,05 | 2,05 | -2,49% | - |
| 09.09.2026 | 2,05 | 2,13 | 2,05 | 2,11 | 4,62% | 1.600,00 |
| 08.09.2026 | 2,01 | 2,04 | 1,97 | 2,01 | -0,15% | 2.001,00 |
| 07.09.2026 | 2,02 | 2,04 | 1,97 | 2,02 | -0,62% | 2.669,00 |
| 04.09.2026 | 2,08 | 2,08 | 2,01 | 2,03 | -0,73% | - |
| 03.09.2026 | 2,08 | 2,11 | 2,03 | 2,04 | -2,16% | - |
| 02.09.2026 | 1,97 | 2,11 | 1,97 | 2,09 | 6,23% | - |
| 01.09.2026 | 1,99 | 2,03 | 1,96 | 1,97 | -5,30% | 1.440,00 |
| 28.08.2026 | 2,07 | 2,08 | 2,03 | 2,08 | 1,34% | 3.300,00 |
| 27.08.2026 | 2,05 | 2,06 | 2,03 | 2,05 | -0,61% | 148,00 |
| 26.08.2026 | 2,05 | 2,06 | 2,05 | 2,06 | 1,73% | - |
| 25.08.2026 | 1,99 | 2,04 | 1,98 | 2,03 | 1,58% | 1.679,00 |
| 24.08.2026 | 1,99 | 2,03 | 1,98 | 1,99 | -0,28% | - |
| 21.08.2026 | 1,98 | 2,02 | 1,97 | 2,00 | 7,47% | 8.502,00 |
| 20.08.2026 | 1,87 | 1,88 | 1,82 | 1,86 | -0,75% | 50,00 |
| 19.08.2026 | 1,87 | 1,89 | 1,83 | 1,87 | -0,32% | 2.916,00 |
| 18.08.2026 | 1,89 | 1,93 | 1,87 | 1,88 | -4,03% | 2.679,00 |
| 17.08.2026 | 1,98 | 1,98 | 1,96 | 1,96 | 2,35% | - |
| 14.08.2026 | 1,92 | 1,92 | 1,89 | 1,91 | -1,75% | - |
| 13.08.2026 | 1,98 | 2,00 | 1,92 | 1,95 | -1,27% | 1.060,00 |
| 12.08.2026 | 1,96 | 1,97 | 1,94 | 1,97 | 0,15% | - |
| 11.08.2026 | 1,85 | 1,99 | 1,85 | 1,97 | 2,39% | 1.535,00 |
| 10.08.2026 | 1,83 | 1,95 | 1,81 | 1,92 | 4,28% | 9.300,00 |
| 07.08.2026 | 1,73 | 1,86 | 1,73 | 1,85 | 6,16% | 28.830,00 |
| 06.08.2026 | 1,74 | 1,77 | 1,72 | 1,74 | 2,12% | 133,00 |
| 05.08.2026 | 1,66 | 1,70 | 1,65 | 1,70 | 5,06% | - |
| 03.08.2026 | 1,62 | 1,66 | 1,62 | 1,62 | -0,49% | 7,00 |
| 31.07.2026 | 1,61 | 1,69 | 1,60 | 1,63 | 1,43% | 3.150,00 |
| 30.07.2026 | 1,57 | 1,63 | 1,57 | 1,61 | -0,06% | - |
| 29.07.2026 | 1,53 | 1,69 | 1,53 | 1,61 | 4,15% | 340,00 |
| 28.07.2026 | 1,55 | 1,57 | 1,54 | 1,54 | -1,78% | - |
| 27.07.2026 | 1,60 | 1,60 | 1,56 | 1,57 | -0,32% | - |
| 24.07.2026 | 1,57 | 1,59 | 1,56 | 1,58 | -0,25% | - |
| 23.07.2026 | 1,56 | 1,60 | 1,56 | 1,58 | 1,81% | - |
| 22.07.2026 | 1,55 | 1,56 | 1,54 | 1,55 | 0,39% | - |
| 21.07.2026 | 1,51 | 1,55 | 1,50 | 1,55 | 3,76% | - |
| 20.07.2026 | 1,51 | 1,51 | 1,49 | 1,49 | 3,12% | - |
| 17.07.2026 | 1,46 | 1,48 | 1,44 | 1,44 | -2,43% | - |
| 16.07.2026 | 1,50 | 1,51 | 1,47 | 1,48 | -1,86% | - |
| 15.07.2026 | 1,50 | 1,52 | 1,47 | 1,51 | 2,17% | - |
| 14.07.2026 | 1,51 | 1,52 | 1,46 | 1,48 | -2,45% | 500,00 |
| 13.07.2026 | 1,51 | 1,51 | 1,49 | 1,51 | 0,40% | 3.000,00 |
| 10.07.2026 | 1,50 | 1,53 | 1,50 | 1,51 | 0,60% | - |
| 09.07.2026 | 1,48 | 1,52 | 1,48 | 1,50 | 1,35% | - |
| 08.07.2026 | 1,54 | 1,54 | 1,46 | 1,48 | -4,77% | 1.000,00 |
| 07.07.2026 | 1,55 | 1,58 | 1,52 | 1,55 | -1,15% | 3.530,00 |
| 06.07.2026 | 1,60 | 1,61 | 1,55 | 1,57 | -2,12% | - |
| 03.07.2026 | 1,58 | 1,63 | 1,58 | 1,60 | 0,75% | - |
| 02.07.2026 | 1,63 | 1,63 | 1,56 | 1,59 | -1,67% | - |
| 01.07.2026 | 1,61 | 1,63 | 1,58 | 1,62 | 1,06% | - |
| 30.06.2026 | 1,61 | 1,64 | 1,60 | 1,60 | -1,11% | - |
| 29.06.2026 | 1,62 | 1,64 | 1,61 | 1,62 | -1,04% | 2.310,00 |
| 26.06.2026 | 1,62 | 1,65 | 1,59 | 1,64 | 4,33% | - |
| 25.06.2026 | 1,60 | 1,61 | 1,57 | 1,57 | -1,75% | 3.686,00 |
| 24.06.2026 | 1,61 | 1,63 | 1,58 | 1,60 | -0,62% | 432,00 |
| 23.06.2026 | 1,65 | 1,66 | 1,58 | 1,61 | -5,25% | 6.999,00 |
| 22.06.2026 | 1,63 | 1,70 | 1,61 | 1,70 | 4,11% | 2.000,00 |
| 19.06.2026 | 1,65 | 1,70 | 1,63 | 1,63 | -1,45% | 3.090,00 |
| 18.06.2026 | 1,62 | 1,68 | 1,60 | 1,65 | 2,99% | - |
| 17.06.2026 | 1,62 | 1,63 | 1,60 | 1,61 | -0,93% | - |
| 16.06.2026 | 1,62 | 1,62 | 1,60 | 1,62 | -0,31% | 1,00 |
| 15.06.2026 | 1,62 | 1,64 | 1,61 | 1,63 | 2,01% | 19,00 |
| 12.06.2026 | 1,61 | 1,63 | 1,59 | 1,59 | 2,31% | - |
| 11.06.2026 | 1,55 | 1,58 | 1,55 | 1,56 | -1,02% | 4.311,00 |
| 10.06.2026 | 1,52 | 1,58 | 1,52 | 1,57 | -0,82% | - |
| 09.06.2026 | 1,57 | 1,60 | 1,57 | 1,59 | -0,56% | - |
| 08.06.2026 | 1,61 | 1,61 | 1,56 | 1,60 | -4,26% | 13,00 |
| 04.06.2026 | 1,69 | 1,70 | 1,65 | 1,67 | -3,20% | - |
| 03.06.2026 | 1,68 | 1,74 | 1,65 | 1,72 | 5,32% | 7.088,00 |
| 02.06.2026 | 1,64 | 1,66 | 1,63 | 1,63 | -2,56% | - |
| 01.06.2026 | 1,67 | 1,68 | 1,63 | 1,68 | 0,90% | - |
| 29.05.2026 | 1,67 | 1,68 | 1,65 | 1,66 | 3,75% | - |
| 28.05.2026 | 1,60 | 1,61 | 1,60 | 1,60 | -0,31% | - |
| 27.05.2026 | 1,61 | 1,64 | 1,59 | 1,61 | -2,96% | - |