1,659€
-0,18%
Echtzeit-Aktienkurs Anglo Pacific Group PLC
Bid:
Ask:
Aktienkurse zur Anglo Pacific Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 26.05.2026 | 1,65 | 1,66 | 1,65 | 1,66 | -0,18% | - |
| 25.05.2026 | 1,65 | 1,67 | 1,64 | 1,66 | -0,12% | 356,00 |
| 22.05.2026 | 1,67 | 1,67 | 1,65 | 1,66 | 3,94% | - |
| 20.05.2026 | 1,60 | 1,61 | 1,59 | 1,60 | -2,80% | - |
| 19.05.2026 | 1,65 | 1,65 | 1,62 | 1,64 | -0,24% | 8.708,00 |
| 18.05.2026 | 1,62 | 1,68 | 1,62 | 1,65 | -4,57% | - |
| 14.05.2026 | 1,75 | 1,76 | 1,73 | 1,73 | -1,54% | - |
| 12.05.2026 | 1,75 | 1,76 | 1,74 | 1,75 | 0,40% | - |
| 11.05.2026 | 1,75 | 1,77 | 1,74 | 1,75 | -0,11% | - |
| 08.05.2026 | 1,74 | 1,77 | 1,72 | 1,75 | -0,85% | 402,00 |
| 07.05.2026 | 1,70 | 1,76 | 1,70 | 1,76 | 4,01% | - |
| 06.05.2026 | 1,61 | 1,70 | 1,61 | 1,70 | 5,74% | 8.878,00 |
| 05.05.2026 | 1,56 | 1,61 | 1,56 | 1,60 | 1,52% | 350,00 |
| 04.05.2026 | 1,60 | 1,61 | 1,58 | 1,58 | -0,32% | - |
| 30.04.2026 | 1,55 | 1,60 | 1,55 | 1,59 | 3,12% | - |
| 29.04.2026 | 1,59 | 1,62 | 1,53 | 1,54 | -2,47% | 10.500,00 |
| 28.04.2026 | 1,59 | 1,59 | 1,56 | 1,58 | -0,76% | - |
| 27.04.2026 | 1,59 | 1,60 | 1,56 | 1,59 | 0,06% | 30.280,00 |
| 24.04.2026 | 1,59 | 1,60 | 1,56 | 1,59 | -0,31% | 630,00 |
| 23.04.2026 | 1,60 | 1,61 | 1,56 | 1,59 | -1,42% | 100,00 |
| 22.04.2026 | 1,61 | 1,62 | 1,61 | 1,62 | -0,19% | - |
| 21.04.2026 | 1,62 | 1,63 | 1,61 | 1,62 | -0,80% | - |
| 20.04.2026 | 1,61 | 1,64 | 1,61 | 1,63 | 1,05% | - |
| 17.04.2026 | 1,63 | 1,63 | 1,60 | 1,61 | -1,04% | - |
| 16.04.2026 | 1,65 | 1,68 | 1,63 | 1,63 | -2,28% | - |
| 15.04.2026 | 1,66 | 1,68 | 1,65 | 1,67 | 0,00% | - |
| 14.04.2026 | 1,66 | 1,68 | 1,66 | 1,67 | 0,60% | - |
| 13.04.2026 | 1,63 | 1,67 | 1,61 | 1,66 | 1,90% | - |
| 10.04.2026 | 1,65 | 1,65 | 1,62 | 1,63 | -1,99% | - |
| 09.04.2026 | 1,66 | 1,67 | 1,64 | 1,66 | -0,36% | - |
| 08.04.2026 | 1,72 | 1,73 | 1,66 | 1,67 | 1,96% | - |
| 07.04.2026 | 1,62 | 1,65 | 1,62 | 1,64 | 2,51% | 4.261,00 |
| 02.04.2026 | 1,61 | 1,61 | 1,56 | 1,60 | -3,57% | - |
| 01.04.2026 | 1,64 | 1,68 | 1,63 | 1,65 | 4,29% | 250,00 |
| 31.03.2026 | 1,56 | 1,59 | 1,55 | 1,59 | 4,48% | - |
| 30.03.2026 | 1,51 | 1,56 | 1,51 | 1,52 | 0,66% | 4.255,00 |
| 27.03.2026 | 1,48 | 1,52 | 1,43 | 1,51 | 2,24% | 1.740,00 |
| 26.03.2026 | 1,51 | 1,51 | 1,43 | 1,48 | -3,97% | 6.327,00 |
| 25.03.2026 | 1,53 | 1,55 | 1,52 | 1,54 | 2,40% | - |
| 24.03.2026 | 1,50 | 1,53 | 1,47 | 1,50 | -0,86% | 2.000,00 |
| 23.03.2026 | 1,43 | 1,54 | 1,40 | 1,51 | 2,65% | 9.355,00 |
| 20.03.2026 | 1,47 | 1,50 | 1,47 | 1,47 | 2,36% | - |
| 19.03.2026 | 1,48 | 1,49 | 1,43 | 1,44 | -2,83% | - |
| 18.03.2026 | 1,51 | 1,56 | 1,48 | 1,48 | -1,33% | - |
| 17.03.2026 | 1,50 | 1,54 | 1,48 | 1,50 | 1,76% | - |
| 16.03.2026 | 1,50 | 1,50 | 1,45 | 1,48 | -0,27% | - |
| 13.03.2026 | 1,55 | 1,56 | 1,48 | 1,48 | -4,70% | 3.350,00 |
| 12.03.2026 | 1,58 | 1,61 | 1,54 | 1,55 | -2,94% | 42.696,00 |
| 11.03.2026 | 1,62 | 1,62 | 1,56 | 1,60 | 3,43% | 5.000,00 |
| 10.03.2026 | 1,53 | 1,55 | 1,53 | 1,55 | 0,65% | 500,00 |
| 09.03.2026 | 1,49 | 1,55 | 1,46 | 1,54 | 0,26% | 5.214,00 |
| 06.03.2026 | 1,54 | 1,55 | 1,51 | 1,53 | -3,40% | 6.000,00 |
| 05.03.2026 | 1,59 | 1,59 | 1,59 | 1,59 | -0,94% | - |
| 04.03.2026 | 1,60 | 1,63 | 1,59 | 1,60 | 1,46% | - |
| 03.03.2026 | 1,65 | 1,65 | 1,58 | 1,58 | -5,28% | 5.000,00 |
| 02.03.2026 | 1,62 | 1,70 | 1,61 | 1,67 | 2,71% | 3.652,00 |
| 27.02.2026 | 1,63 | 1,67 | 1,61 | 1,62 | -0,25% | 396,00 |
| 26.02.2026 | 1,67 | 1,67 | 1,62 | 1,63 | -0,49% | 5.150,00 |
| 25.02.2026 | 1,66 | 1,67 | 1,63 | 1,64 | -0,49% | 396,00 |
| 24.02.2026 | 1,64 | 1,67 | 1,63 | 1,64 | 1,92% | 1.234,00 |
| 23.02.2026 | 1,60 | 1,62 | 1,60 | 1,61 | -0,92% | - |
| 20.02.2026 | 1,61 | 1,64 | 1,59 | 1,63 | 0,99% | - |
| 19.02.2026 | 1,62 | 1,62 | 1,59 | 1,61 | -0,43% | - |
| 18.02.2026 | 1,57 | 1,67 | 1,57 | 1,62 | 4,25% | 1.022,00 |
| 17.02.2026 | 1,60 | 1,63 | 1,55 | 1,55 | -3,66% | - |
| 16.02.2026 | 1,67 | 1,67 | 1,58 | 1,61 | -0,49% | 1.840,00 |
| 13.02.2026 | 1,62 | 1,63 | 1,62 | 1,62 | -4,09% | - |
| 12.02.2026 | 1,69 | 1,69 | 1,67 | 1,69 | 0,30% | - |
| 11.02.2026 | 1,63 | 1,70 | 1,62 | 1,68 | 2,19% | 1.000,00 |
| 10.02.2026 | 1,64 | 1,65 | 1,62 | 1,65 | 3,58% | - |
| 09.02.2026 | 1,59 | 1,61 | 1,58 | 1,59 | 1,79% | 13,00 |
| 06.02.2026 | 1,54 | 1,56 | 1,52 | 1,56 | -0,13% | - |
| 05.02.2026 | 1,63 | 1,63 | 1,55 | 1,56 | -4,58% | 201,00 |
| 04.02.2026 | 1,65 | 1,67 | 1,64 | 1,64 | 0,24% | 400,00 |
| 03.02.2026 | 1,63 | 1,68 | 1,63 | 1,64 | 0,68% | 6.600,00 |
| 02.02.2026 | 1,67 | 1,68 | 1,55 | 1,62 | -4,69% | 20.897,00 |
| 30.01.2026 | 1,76 | 1,76 | 1,66 | 1,70 | -3,35% | 8.538,00 |
| 29.01.2026 | 1,73 | 1,81 | 1,70 | 1,76 | 4,57% | 16.813,00 |
| 28.01.2026 | 1,70 | 1,70 | 1,67 | 1,69 | 0,06% | - |
| 27.01.2026 | 1,73 | 1,74 | 1,67 | 1,69 | -5,07% | 6.863,00 |
| 26.01.2026 | 1,69 | 1,79 | 1,68 | 1,78 | 6,22% | 15.238,00 |
| 23.01.2026 | 1,62 | 1,69 | 1,62 | 1,67 | 2,77% | 10.650,00 |
| 22.01.2026 | 1,62 | 1,64 | 1,58 | 1,63 | 0,74% | 4.838,00 |
| 21.01.2026 | 1,58 | 1,62 | 1,54 | 1,61 | 7,03% | 3.379,00 |
| 20.01.2026 | 1,51 | 1,51 | 1,51 | 1,51 | -0,59% | - |
| 19.01.2026 | 1,48 | 1,53 | 1,48 | 1,52 | 0,66% | 4.400,00 |
| 16.01.2026 | 1,51 | 1,54 | 1,49 | 1,51 | -0,26% | - |
| 15.01.2026 | 1,49 | 1,52 | 1,48 | 1,51 | 1,89% | 25.823,00 |
| 14.01.2026 | 1,49 | 1,52 | 1,47 | 1,48 | -0,20% | 9.988,00 |
| 13.01.2026 | 1,48 | 1,49 | 1,46 | 1,49 | 4,50% | - |
| 12.01.2026 | 1,42 | 1,42 | 1,42 | 1,42 | -0,35% | - |
| 09.01.2026 | 1,40 | 1,43 | 1,38 | 1,43 | 5,70% | 15.127,00 |
| 08.01.2026 | 1,36 | 1,36 | 1,34 | 1,35 | -0,74% | - |
| 07.01.2026 | 1,37 | 1,37 | 1,34 | 1,36 | 1,80% | - |
| 06.01.2026 | 1,35 | 1,35 | 1,34 | 1,34 | -0,60% | - |
| 05.01.2026 | 1,31 | 1,35 | 1,28 | 1,34 | 2,75% | - |
| 02.01.2026 | 1,32 | 1,34 | 1,30 | 1,31 | -2,17% | 6.007,00 |