1,865€
-0,48%
Echtzeit-Aktienkurs Anglo Pacific Group PLC
Bid:
Ask:
Aktienkurse zur Anglo Pacific Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.08.2026 | 1,87 | 1,88 | 1,82 | 1,86 | -0,85% | 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% | - |
| 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 |