15,294€
0,58%
Echtzeit-Aktienkurs Mineral Resources Ltd.
Bid:
Ask:
Aktienkurse zur Mineral Resources Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2025 | 15,12 | 15,12 | 15,12 | 15,12 | -0,54% | - |
| 15.05.2025 | 15,21 | 15,21 | 15,21 | 15,21 | 2,04% | - |
| 14.05.2025 | 14,90 | 14,90 | 14,90 | 14,90 | 3,79% | - |
| 13.05.2025 | 14,36 | 14,36 | 14,36 | 14,36 | 10,36% | - |
| 12.05.2025 | 13,01 | 13,01 | 13,01 | 13,01 | 9,60% | - |
| 09.05.2025 | 11,87 | 11,87 | 11,87 | 11,87 | 1,61% | - |
| 08.05.2025 | 11,68 | 11,68 | 11,68 | 11,68 | -0,70% | - |
| 07.05.2025 | 11,76 | 11,76 | 11,76 | 11,76 | 2,69% | - |
| 06.05.2025 | 11,46 | 11,46 | 11,46 | 11,46 | -2,50% | - |
| 05.05.2025 | 11,75 | 11,75 | 11,75 | 11,75 | 0,12% | - |
| 02.05.2025 | 11,74 | 11,74 | 11,74 | 11,74 | 3,18% | - |
| 30.04.2025 | 11,37 | 11,37 | 11,37 | 11,37 | -0,92% | - |
| 29.04.2025 | 11,48 | 11,48 | 11,48 | 11,48 | 13,78% | - |
| 28.04.2025 | 10,09 | 10,09 | 10,09 | 10,09 | -1,02% | - |
| 25.04.2025 | 10,19 | 10,19 | 10,19 | 10,19 | -1,53% | - |
| 24.04.2025 | 10,04 | 10,35 | 10,04 | 10,35 | 8,67% | 30,00 |
| 23.04.2025 | 9,53 | 9,53 | 9,53 | 9,53 | 2,62% | - |
| 22.04.2025 | 9,28 | 9,28 | 9,28 | 9,28 | -0,59% | - |
| 17.04.2025 | 9,34 | 9,34 | 9,34 | 9,34 | 2,26% | - |
| 16.04.2025 | 9,13 | 9,13 | 9,13 | 9,13 | -9,03% | - |
| 15.04.2025 | 10,04 | 10,04 | 10,04 | 10,04 | 2,51% | - |
| 14.04.2025 | 9,79 | 9,79 | 9,79 | 9,79 | 9,07% | - |
| 11.04.2025 | 8,98 | 8,98 | 8,98 | 8,98 | -5,83% | - |
| 10.04.2025 | 9,35 | 9,53 | 9,35 | 9,53 | 25,83% | 727,00 |
| 09.04.2025 | 7,58 | 7,58 | 7,58 | 7,58 | -14,11% | - |
| 08.04.2025 | 8,82 | 8,82 | 8,82 | 8,82 | -1,69% | - |
| 07.04.2025 | 8,97 | 8,97 | 8,97 | 8,97 | -13,03% | 39,00 |
| 04.04.2025 | 10,60 | 10,60 | 10,32 | 10,32 | -15,01% | 60,00 |
| 03.04.2025 | 12,14 | 12,14 | 12,14 | 12,14 | -8,71% | - |
| 02.04.2025 | 13,42 | 13,42 | 13,30 | 13,30 | -2,71% | 519,00 |
| 01.04.2025 | 13,67 | 13,67 | 13,67 | 13,67 | -1,33% | - |
| 31.03.2025 | 13,85 | 13,85 | 13,85 | 13,85 | -4,76% | - |
| 28.03.2025 | 14,60 | 14,60 | 14,54 | 14,54 | 0,71% | 262,00 |
| 27.03.2025 | 14,44 | 14,44 | 14,44 | 14,44 | 1,09% | - |
| 26.03.2025 | 14,29 | 14,29 | 14,29 | 14,29 | 2,59% | - |
| 25.03.2025 | 13,93 | 13,93 | 13,93 | 13,93 | -0,74% | - |
| 24.03.2025 | 14,03 | 14,03 | 14,03 | 14,03 | 5,57% | - |
| 21.03.2025 | 13,17 | 13,29 | 13,17 | 13,29 | -1,61% | 65,00 |
| 20.03.2025 | 13,51 | 13,51 | 13,51 | 13,51 | -2,00% | - |
| 19.03.2025 | 13,78 | 13,78 | 13,78 | 13,78 | -4,54% | - |
| 18.03.2025 | 14,44 | 14,44 | 14,44 | 14,44 | 2,35% | - |
| 17.03.2025 | 14,11 | 14,11 | 14,11 | 14,11 | 11,14% | 150,00 |
| 14.03.2025 | 12,69 | 12,69 | 12,69 | 12,69 | 1,31% | - |
| 13.03.2025 | 12,53 | 12,53 | 12,53 | 12,53 | 3,47% | - |
| 12.03.2025 | 12,11 | 12,11 | 12,11 | 12,11 | -1,48% | - |
| 11.03.2025 | 12,29 | 12,29 | 12,29 | 12,29 | -2,44% | - |
| 10.03.2025 | 12,57 | 12,60 | 12,57 | 12,60 | 2,26% | 289,00 |
| 07.03.2025 | 12,32 | 12,32 | 12,32 | 12,32 | -2,35% | 60,00 |
| 06.03.2025 | 12,62 | 12,62 | 12,62 | 12,62 | 2,32% | - |
| 05.03.2025 | 12,33 | 12,33 | 12,33 | 12,33 | -2,73% | - |
| 04.03.2025 | 12,68 | 12,68 | 12,68 | 12,68 | -10,87% | - |
| 03.03.2025 | 14,22 | 14,22 | 14,22 | 14,22 | 4,74% | - |
| 28.02.2025 | 13,50 | 13,58 | 13,50 | 13,58 | -6,92% | 1.164,00 |
| 27.02.2025 | 14,45 | 14,59 | 14,45 | 14,59 | -1,26% | 69,00 |
| 26.02.2025 | 14,78 | 14,78 | 14,78 | 14,78 | -5,51% | - |
| 25.02.2025 | 15,59 | 15,64 | 15,59 | 15,64 | -4,65% | 43,00 |
| 24.02.2025 | 16,23 | 16,40 | 16,23 | 16,40 | -0,06% | 100,00 |
| 21.02.2025 | 16,41 | 16,41 | 16,41 | 16,41 | 4,79% | - |
| 20.02.2025 | 15,66 | 15,66 | 15,66 | 15,66 | 5,81% | - |
| 19.02.2025 | 14,60 | 14,80 | 14,60 | 14,80 | -17,79% | 100,00 |
| 18.02.2025 | 18,47 | 18,47 | 18,00 | 18,00 | -8,19% | 5.100,00 |
| 17.02.2025 | 19,61 | 19,61 | 19,61 | 19,61 | 1,12% | - |
| 14.02.2025 | 19,36 | 19,39 | 19,36 | 19,39 | -4,69% | 21,00 |
| 13.02.2025 | 20,35 | 20,35 | 20,35 | 20,35 | 5,75% | - |
| 12.02.2025 | 19,24 | 19,24 | 19,24 | 19,24 | -2,73% | - |
| 11.02.2025 | 19,78 | 19,78 | 19,78 | 19,78 | -6,77% | - |
| 10.02.2025 | 21,22 | 21,22 | 21,22 | 21,22 | -0,35% | - |
| 07.02.2025 | 21,29 | 21,29 | 21,29 | 21,29 | 0,33% | - |
| 06.02.2025 | 21,22 | 21,22 | 21,22 | 21,22 | 2,74% | - |
| 05.02.2025 | 20,66 | 20,66 | 20,66 | 20,66 | 2,40% | - |
| 04.02.2025 | 20,17 | 20,17 | 20,17 | 20,17 | 1,95% | - |
| 03.02.2025 | 19,78 | 19,78 | 19,78 | 19,78 | -5,14% | - |
| 31.01.2025 | 20,86 | 20,86 | 20,86 | 20,86 | -2,16% | - |
| 30.01.2025 | 21,32 | 21,32 | 21,32 | 21,32 | -1,21% | - |
| 29.01.2025 | 21,58 | 21,58 | 21,58 | 21,58 | 2,30% | - |
| 28.01.2025 | 21,09 | 21,09 | 21,09 | 21,09 | -0,07% | - |
| 27.01.2025 | 21,11 | 21,11 | 21,11 | 21,11 | -0,45% | - |
| 24.01.2025 | 21,20 | 21,20 | 21,20 | 21,20 | 0,17% | - |
| 23.01.2025 | 21,17 | 21,17 | 21,17 | 21,17 | -3,27% | - |
| 22.01.2025 | 21,88 | 21,88 | 21,88 | 21,88 | -0,68% | - |
| 21.01.2025 | 22,03 | 22,03 | 22,03 | 22,03 | -1,63% | - |
| 20.01.2025 | 22,40 | 22,40 | 22,40 | 22,40 | 0,72% | - |
| 17.01.2025 | 22,24 | 22,24 | 22,24 | 22,24 | 2,82% | - |
| 16.01.2025 | 21,63 | 21,63 | 21,63 | 21,63 | -1,57% | - |
| 15.01.2025 | 21,97 | 21,97 | 21,97 | 21,97 | 2,50% | - |
| 14.01.2025 | 21,44 | 21,44 | 21,44 | 21,44 | 1,95% | - |
| 13.01.2025 | 21,03 | 21,03 | 21,03 | 21,03 | 2,14% | - |
| 10.01.2025 | 20,59 | 20,59 | 20,59 | 20,59 | -0,56% | - |
| 09.01.2025 | 20,70 | 20,70 | 20,70 | 20,70 | -2,59% | - |
| 08.01.2025 | 21,25 | 21,25 | 21,25 | 21,25 | 2,09% | - |
| 07.01.2025 | 20,82 | 20,82 | 20,82 | 20,82 | -0,10% | 150,00 |
| 06.01.2025 | 20,84 | 20,84 | 20,84 | 20,84 | 1,04% | - |
| 03.01.2025 | 20,62 | 20,62 | 20,62 | 20,62 | -0,43% | - |
| 02.01.2025 | 20,71 | 20,71 | 20,71 | 20,71 | 1,72% | - |
| 30.12.2024 | 20,36 | 20,36 | 20,36 | 20,36 | -1,07% | - |
| 27.12.2024 | 20,58 | 20,58 | 20,58 | 20,58 | 2,52% | 10,00 |
| 23.12.2024 | 20,08 | 20,08 | 20,08 | 20,08 | 2,05% | 3,00 |
| 20.12.2024 | 19,67 | 19,67 | 19,67 | 19,67 | 0,08% | - |
| 19.12.2024 | 19,66 | 19,66 | 19,66 | 19,66 | -4,70% | - |
| 18.12.2024 | 20,63 | 20,63 | 20,63 | 20,63 | -1,20% | - |