19,861€
-3,07%
Echtzeit-Aktienkurs Mineral Resources Ltd.
Bid:
Ask:
Aktienkurse zur Mineral Resources Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 22.07.2025 | 16,84 | 16,84 | 16,84 | 16,84 | 0,31% | - |
| 21.07.2025 | 16,45 | 16,79 | 16,45 | 16,79 | 4,59% | 100,00 |
| 18.07.2025 | 16,05 | 16,05 | 16,05 | 16,05 | 1,58% | - |
| 17.07.2025 | 15,30 | 15,80 | 15,30 | 15,80 | 4,48% | 3.265,00 |
| 16.07.2025 | 15,19 | 15,19 | 15,12 | 15,12 | -1,60% | 100,00 |
| 15.07.2025 | 15,37 | 15,37 | 15,37 | 15,37 | -0,72% | - |
| 14.07.2025 | 15,48 | 15,48 | 15,48 | 15,48 | 1,28% | - |
| 11.07.2025 | 15,28 | 15,28 | 15,28 | 15,28 | 7,26% | - |
| 10.07.2025 | 14,09 | 14,25 | 14,09 | 14,25 | 5,17% | 830,00 |
| 09.07.2025 | 13,55 | 13,55 | 13,55 | 13,55 | 1,26% | - |
| 08.07.2025 | 13,38 | 13,38 | 13,38 | 13,38 | 0,09% | - |
| 07.07.2025 | 13,37 | 13,37 | 13,37 | 13,37 | -2,99% | - |
| 04.07.2025 | 13,78 | 13,78 | 13,78 | 13,78 | -0,48% | - |
| 03.07.2025 | 13,32 | 13,85 | 13,32 | 13,85 | 11,34% | 2.339,00 |
| 02.07.2025 | 12,44 | 12,44 | 12,44 | 12,44 | 3,86% | - |
| 01.07.2025 | 11,98 | 11,98 | 11,98 | 11,98 | 0,45% | - |
| 30.06.2025 | 11,92 | 11,92 | 11,92 | 11,92 | 1,36% | 30,00 |
| 27.06.2025 | 11,76 | 11,76 | 11,76 | 11,76 | 2,14% | - |
| 26.06.2025 | 11,52 | 11,52 | 11,52 | 11,52 | 3,43% | - |
| 25.06.2025 | 11,13 | 11,13 | 11,13 | 11,13 | -6,20% | - |
| 24.06.2025 | 11,87 | 11,87 | 11,87 | 11,87 | 5,98% | - |
| 23.06.2025 | 11,20 | 11,20 | 11,20 | 11,20 | -2,83% | - |
| 20.06.2025 | 11,53 | 11,53 | 11,53 | 11,53 | -6,05% | - |
| 19.06.2025 | 12,27 | 12,27 | 12,27 | 12,27 | -1,84% | - |
| 18.06.2025 | 12,50 | 12,50 | 12,50 | 12,50 | -5,66% | - |
| 17.06.2025 | 13,25 | 13,25 | 13,25 | 13,25 | 1,63% | - |
| 16.06.2025 | 13,04 | 13,04 | 13,04 | 13,04 | -4,22% | - |
| 13.06.2025 | 13,25 | 13,61 | 13,25 | 13,61 | 2,66% | 15,00 |
| 12.06.2025 | 13,26 | 13,26 | 13,26 | 13,26 | -8,78% | - |
| 11.06.2025 | 14,53 | 14,53 | 14,53 | 14,53 | 3,49% | - |
| 10.06.2025 | 14,04 | 14,04 | 14,04 | 14,04 | 5,67% | - |
| 09.06.2025 | 13,29 | 13,29 | 13,29 | 13,29 | -0,17% | - |
| 06.06.2025 | 13,31 | 13,31 | 13,31 | 13,31 | 1,76% | - |
| 05.06.2025 | 13,08 | 13,08 | 13,08 | 13,08 | 15,95% | - |
| 04.06.2025 | 11,28 | 11,28 | 11,28 | 11,28 | 9,17% | - |
| 03.06.2025 | 10,33 | 10,33 | 10,33 | 10,33 | -6,24% | - |
| 02.06.2025 | 11,02 | 11,02 | 11,02 | 11,02 | -11,37% | - |
| 30.05.2025 | 12,44 | 12,44 | 12,44 | 12,44 | -2,60% | - |
| 29.05.2025 | 12,77 | 12,77 | 12,77 | 12,77 | 0,95% | - |
| 28.05.2025 | 12,65 | 12,65 | 12,65 | 12,65 | -5,85% | - |
| 27.05.2025 | 13,43 | 13,43 | 13,43 | 13,43 | -1,37% | - |
| 26.05.2025 | 13,62 | 13,62 | 13,62 | 13,62 | 1,02% | - |
| 23.05.2025 | 13,48 | 13,48 | 13,48 | 13,48 | 0,97% | - |
| 22.05.2025 | 13,35 | 13,35 | 13,35 | 13,35 | 0,79% | - |
| 21.05.2025 | 13,25 | 13,25 | 13,25 | 13,25 | -4,76% | - |
| 20.05.2025 | 13,91 | 13,91 | 13,91 | 13,91 | 2,08% | - |
| 19.05.2025 | 13,63 | 13,63 | 13,63 | 13,63 | -9,90% | - |
| 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 |