29,213€
1,12%
Echtzeit-Aktienkurs Mineral Resources Ltd.
Bid:
Ask:
Aktienkurse zur Mineral Resources Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 29,15 | 29,15 | 29,15 | 29,15 | 0,90% | - |
| 11.12.2025 | 28,89 | 28,89 | 28,89 | 28,89 | -1,18% | - |
| 10.12.2025 | 29,24 | 29,24 | 29,24 | 29,24 | 3,69% | - |
| 09.12.2025 | 28,20 | 28,20 | 28,20 | 28,20 | -4,88% | - |
| 08.12.2025 | 29,64 | 29,64 | 29,64 | 29,64 | 5,31% | 150,00 |
| 05.12.2025 | 28,15 | 28,15 | 28,15 | 28,15 | 4,82% | - |
| 04.12.2025 | 26,85 | 26,85 | 26,85 | 26,85 | -0,63% | - |
| 03.12.2025 | 27,02 | 27,02 | 27,02 | 27,02 | 2,87% | - |
| 02.12.2025 | 26,27 | 26,27 | 26,27 | 26,27 | -0,17% | - |
| 01.12.2025 | 26,33 | 26,33 | 26,31 | 26,31 | -3,87% | 35,00 |
| 28.11.2025 | 27,37 | 27,37 | 27,37 | 27,37 | 2,53% | - |
| 27.11.2025 | 26,70 | 26,70 | 26,70 | 26,70 | -1,22% | - |
| 26.11.2025 | 27,03 | 27,03 | 27,03 | 27,03 | -0,13% | - |
| 25.11.2025 | 26,29 | 27,06 | 26,29 | 27,06 | 2,06% | 702,00 |
| 24.11.2025 | 26,16 | 26,52 | 26,16 | 26,52 | -1,43% | 150,00 |
| 21.11.2025 | 26,90 | 26,90 | 26,90 | 26,90 | -4,69% | - |
| 20.11.2025 | 28,23 | 28,23 | 28,23 | 28,23 | 4,50% | - |
| 19.11.2025 | 27,01 | 27,01 | 27,01 | 27,01 | 2,02% | - |
| 18.11.2025 | 26,48 | 26,48 | 26,48 | 26,48 | -5,85% | - |
| 17.11.2025 | 28,12 | 28,12 | 28,12 | 28,12 | 0,46% | 100,00 |
| 14.11.2025 | 27,99 | 27,99 | 27,99 | 27,99 | -1,50% | - |
| 13.11.2025 | 28,42 | 28,42 | 28,42 | 28,42 | 0,00% | - |
| 12.11.2025 | 28,41 | 28,42 | 28,41 | 28,42 | 9,02% | 101,00 |
| 11.11.2025 | 26,07 | 26,07 | 26,07 | 26,07 | 5,02% | - |
| 10.11.2025 | 24,59 | 24,82 | 24,59 | 24,82 | 4,02% | 3,00 |
| 07.11.2025 | 23,55 | 23,86 | 23,55 | 23,86 | -3,30% | 832,00 |
| 06.11.2025 | 24,68 | 24,68 | 24,68 | 24,68 | -0,40% | - |
| 05.11.2025 | 24,78 | 24,78 | 24,78 | 24,78 | -3,07% | - |
| 04.11.2025 | 25,67 | 25,67 | 25,56 | 25,56 | -5,35% | 800,00 |
| 03.11.2025 | 27,01 | 27,01 | 27,01 | 27,01 | 0,39% | 15,00 |
| 31.10.2025 | 26,90 | 26,90 | 26,90 | 26,90 | -0,46% | - |
| 30.10.2025 | 27,03 | 27,03 | 27,03 | 27,03 | 14,05% | - |
| 29.10.2025 | 23,70 | 23,70 | 23,70 | 23,70 | 0,81% | - |
| 28.10.2025 | 23,51 | 23,51 | 23,51 | 23,51 | -6,00% | - |
| 27.10.2025 | 25,01 | 25,01 | 25,01 | 25,01 | 0,52% | - |
| 24.10.2025 | 24,88 | 24,88 | 24,88 | 24,88 | 6,81% | - |
| 23.10.2025 | 23,29 | 23,29 | 23,29 | 23,29 | 3,01% | - |
| 22.10.2025 | 22,61 | 22,61 | 22,61 | 22,61 | -3,38% | - |
| 21.10.2025 | 23,39 | 23,40 | 23,39 | 23,40 | 0,02% | 1.000,00 |
| 20.10.2025 | 23,40 | 23,40 | 23,40 | 23,40 | 2,45% | 200,00 |
| 17.10.2025 | 22,84 | 22,84 | 22,84 | 22,84 | -2,04% | - |
| 16.10.2025 | 23,31 | 23,31 | 23,31 | 23,31 | -2,39% | - |
| 15.10.2025 | 23,88 | 23,88 | 23,88 | 23,88 | 0,02% | - |
| 14.10.2025 | 23,88 | 23,88 | 23,88 | 23,88 | 0,82% | - |
| 13.10.2025 | 23,68 | 23,68 | 23,68 | 23,68 | -4,96% | - |
| 10.10.2025 | 24,92 | 24,92 | 24,92 | 24,92 | -0,34% | - |
| 09.10.2025 | 25,00 | 25,00 | 25,00 | 25,00 | 2,97% | - |
| 08.10.2025 | 24,28 | 24,28 | 24,28 | 24,28 | 3,12% | - |
| 07.10.2025 | 23,55 | 23,55 | 23,55 | 23,55 | 3,54% | - |
| 06.10.2025 | 22,74 | 22,74 | 22,74 | 22,74 | -1,17% | - |
| 03.10.2025 | 22,41 | 23,01 | 22,41 | 23,01 | 0,97% | 100,00 |
| 02.10.2025 | 22,79 | 22,79 | 22,79 | 22,79 | 4,09% | - |
| 01.10.2025 | 21,90 | 21,90 | 21,90 | 21,90 | -3,40% | - |
| 30.09.2025 | 22,67 | 22,67 | 22,67 | 22,67 | -0,13% | - |
| 29.09.2025 | 22,70 | 22,70 | 22,70 | 22,70 | -0,37% | - |
| 26.09.2025 | 22,78 | 22,78 | 22,78 | 22,78 | -1,21% | - |
| 25.09.2025 | 23,06 | 23,06 | 23,06 | 23,06 | 1,16% | - |
| 24.09.2025 | 22,52 | 22,80 | 22,52 | 22,80 | 5,02% | 548,00 |
| 23.09.2025 | 21,52 | 21,71 | 21,52 | 21,71 | -1,16% | 30,00 |
| 22.09.2025 | 21,74 | 21,96 | 21,74 | 21,96 | 1,06% | 200,00 |
| 19.09.2025 | 21,59 | 21,73 | 21,59 | 21,73 | 1,21% | 54,00 |
| 18.09.2025 | 21,47 | 21,47 | 21,47 | 21,47 | 0,21% | - |
| 17.09.2025 | 21,43 | 21,43 | 21,43 | 21,43 | -3,27% | - |
| 16.09.2025 | 22,00 | 22,15 | 22,00 | 22,15 | 1,75% | 327,00 |
| 15.09.2025 | 21,77 | 21,77 | 21,77 | 21,77 | 3,44% | - |
| 12.09.2025 | 21,05 | 21,05 | 21,05 | 21,05 | 4,44% | - |
| 10.09.2025 | 20,01 | 20,15 | 20,01 | 20,15 | -2,30% | 600,00 |
| 05.09.2025 | 20,63 | 20,63 | 20,63 | 20,63 | 0,91% | - |
| 04.09.2025 | 20,44 | 20,44 | 20,44 | 20,44 | 1,54% | - |
| 03.09.2025 | 20,13 | 20,13 | 20,13 | 20,13 | -1,49% | - |
| 02.09.2025 | 20,44 | 20,44 | 20,44 | 20,44 | 0,64% | - |
| 01.09.2025 | 20,31 | 20,31 | 20,31 | 20,31 | -1,26% | - |
| 29.08.2025 | 20,57 | 20,57 | 20,57 | 20,57 | 0,71% | - |
| 28.08.2025 | 20,52 | 20,52 | 20,42 | 20,42 | -1,11% | 430,00 |
| 27.08.2025 | 20,77 | 20,90 | 20,65 | 20,65 | 6,48% | 400,00 |
| 26.08.2025 | 19,39 | 19,39 | 19,39 | 19,39 | -5,05% | - |
| 25.08.2025 | 20,43 | 20,43 | 20,43 | 20,43 | 4,34% | 10,00 |
| 22.08.2025 | 19,58 | 19,58 | 19,58 | 19,58 | -4,46% | - |
| 21.08.2025 | 20,21 | 20,49 | 20,21 | 20,49 | 5,63% | 100,00 |
| 20.08.2025 | 19,40 | 19,40 | 19,40 | 19,40 | -5,21% | - |
| 19.08.2025 | 20,47 | 20,47 | 20,47 | 20,47 | 0,61% | - |
| 18.08.2025 | 20,34 | 20,34 | 20,34 | 20,34 | 0,74% | - |
| 15.08.2025 | 20,19 | 20,19 | 20,19 | 20,19 | 1,05% | - |
| 14.08.2025 | 19,98 | 19,98 | 19,98 | 19,98 | 1,90% | - |
| 13.08.2025 | 19,61 | 19,61 | 19,61 | 19,61 | -5,89% | - |
| 12.08.2025 | 20,84 | 20,84 | 20,84 | 20,84 | -1,79% | - |
| 11.08.2025 | 21,22 | 21,22 | 21,22 | 21,22 | 13,24% | 300,00 |
| 08.08.2025 | 18,73 | 18,73 | 18,73 | 18,73 | 2,20% | - |
| 07.08.2025 | 18,33 | 18,33 | 18,33 | 18,33 | 0,67% | - |
| 06.08.2025 | 18,21 | 18,21 | 18,21 | 18,21 | -0,96% | - |
| 05.08.2025 | 18,26 | 18,38 | 18,26 | 18,38 | 5,45% | 300,00 |
| 04.08.2025 | 16,98 | 17,43 | 16,98 | 17,43 | 5,78% | 300,00 |
| 01.08.2025 | 16,48 | 16,48 | 16,48 | 16,48 | 4,25% | - |
| 31.07.2025 | 15,87 | 15,87 | 15,81 | 15,81 | -8,06% | 2.000,00 |
| 30.07.2025 | 17,20 | 17,20 | 17,20 | 17,20 | 3,77% | 10,00 |
| 29.07.2025 | 16,57 | 16,57 | 16,57 | 16,57 | -0,16% | - |
| 28.07.2025 | 16,60 | 16,60 | 16,60 | 16,60 | -8,37% | - |
| 25.07.2025 | 17,84 | 18,11 | 17,84 | 18,11 | 1,26% | 500,00 |
| 24.07.2025 | 17,64 | 17,89 | 17,64 | 17,89 | 6,05% | 200,00 |
| 23.07.2025 | 16,87 | 16,87 | 16,87 | 16,87 | 0,18% | - |