90,870€
-7,86%
Echtzeit-Aktienkurs Agnico Eagle Mines Ltd
Bid:
Ask:
Aktienkurse zur Agnico Eagle Mines Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 97,42 | 98,34 | 90,70 | 91,12 | -7,60% | 1.486,00 |
| 03.04.2025 | 97,80 | 98,62 | 91,62 | 98,62 | 0,71% | 2.119,00 |
| 02.04.2025 | 99,56 | 101,70 | 97,92 | 97,92 | -1,81% | 9.220,00 |
| 01.04.2025 | 101,50 | 101,50 | 99,72 | 99,72 | 1,86% | 3.334,00 |
| 31.03.2025 | 101,50 | 102,20 | 97,90 | 97,90 | -2,34% | 2.152,00 |
| 28.03.2025 | 100,00 | 101,00 | 99,68 | 100,25 | 0,35% | 894,00 |
| 27.03.2025 | 97,60 | 99,90 | 97,60 | 99,90 | 2,48% | 570,00 |
| 26.03.2025 | 97,92 | 98,50 | 96,70 | 97,48 | -0,45% | 570,00 |
| 25.03.2025 | 96,44 | 98,36 | 96,44 | 97,92 | 1,72% | 1.004,00 |
| 24.03.2025 | 96,16 | 96,64 | 96,16 | 96,26 | 1,20% | 9,00 |
| 21.03.2025 | 96,50 | 96,66 | 95,12 | 95,12 | -1,78% | 554,00 |
| 20.03.2025 | 96,54 | 97,32 | 96,00 | 96,84 | 0,23% | 583,00 |
| 19.03.2025 | 96,80 | 97,20 | 95,92 | 96,62 | -0,96% | 585,00 |
| 18.03.2025 | 97,10 | 98,40 | 97,10 | 97,56 | 1,43% | 470,00 |
| 17.03.2025 | 95,16 | 96,18 | 95,10 | 96,18 | 0,73% | 163,00 |
| 14.03.2025 | 94,58 | 95,70 | 94,58 | 95,48 | 0,21% | 522,00 |
| 13.03.2025 | 93,40 | 95,60 | 93,40 | 95,28 | 2,96% | 1.913,00 |
| 12.03.2025 | 91,92 | 93,38 | 91,76 | 92,54 | 0,89% | 560,00 |
| 11.03.2025 | 90,48 | 91,72 | 90,26 | 91,72 | 1,51% | 268,00 |
| 10.03.2025 | 90,90 | 91,72 | 90,36 | 90,36 | -0,70% | 129,00 |
| 07.03.2025 | 90,20 | 91,16 | 90,00 | 91,00 | 1,04% | 132,00 |
| 06.03.2025 | 91,20 | 91,26 | 90,06 | 90,06 | -1,05% | 708,00 |
| 05.03.2025 | 90,00 | 91,54 | 89,72 | 91,02 | 0,26% | 255,00 |
| 04.03.2025 | 91,16 | 92,76 | 89,86 | 90,78 | -1,45% | 784,00 |
| 03.03.2025 | 92,60 | 94,00 | 92,12 | 92,12 | 1,50% | 830,00 |
| 28.02.2025 | 90,12 | 90,76 | 88,80 | 90,76 | -1,63% | 1.510,00 |
| 27.02.2025 | 92,56 | 93,62 | 92,26 | 92,26 | 0,54% | 587,00 |
| 26.02.2025 | 91,80 | 91,80 | 91,76 | 91,76 | 0,66% | 21,00 |
| 25.02.2025 | 92,80 | 92,98 | 90,04 | 91,16 | -2,10% | 499,00 |
| 24.02.2025 | 91,20 | 93,14 | 91,20 | 93,12 | -0,53% | 525,00 |
| 21.02.2025 | 93,46 | 93,84 | 92,14 | 93,62 | -0,13% | 368,00 |
| 20.02.2025 | 94,16 | 95,12 | 93,74 | 93,74 | -0,70% | 291,00 |
| 19.02.2025 | 92,60 | 94,50 | 92,60 | 94,40 | 1,83% | 727,00 |
| 18.02.2025 | 93,82 | 94,00 | 92,00 | 92,70 | -1,17% | 2.392,00 |
| 17.02.2025 | 91,42 | 94,96 | 91,42 | 93,80 | 2,29% | 925,00 |
| 14.02.2025 | 96,72 | 96,78 | 91,48 | 91,70 | -4,26% | 1.533,00 |
| 13.02.2025 | 95,76 | 97,00 | 95,00 | 95,78 | 0,04% | 427,00 |
| 12.02.2025 | 94,30 | 95,74 | 94,30 | 95,74 | 0,78% | 897,00 |
| 11.02.2025 | 97,72 | 98,28 | 95,00 | 95,00 | -2,58% | 1.574,00 |
| 10.02.2025 | 97,00 | 98,20 | 97,00 | 97,52 | 1,86% | 2.191,00 |
| 07.02.2025 | 95,62 | 96,44 | 95,02 | 95,74 | 1,29% | 1.345,00 |
| 06.02.2025 | 95,00 | 95,70 | 94,16 | 94,52 | -0,71% | 2.962,00 |
| 05.02.2025 | 92,12 | 95,50 | 92,12 | 95,20 | 2,87% | 1.604,00 |
| 04.02.2025 | 91,78 | 92,60 | 91,78 | 92,54 | 0,63% | 249,00 |
| 03.02.2025 | 90,98 | 93,84 | 90,20 | 91,96 | 2,57% | 735,00 |
| 31.01.2025 | 90,86 | 91,76 | 89,66 | 89,66 | -0,51% | 713,00 |
| 30.01.2025 | 86,66 | 90,12 | 86,66 | 90,12 | 2,83% | 500,00 |
| 29.01.2025 | 85,56 | 87,64 | 85,56 | 87,64 | 1,55% | 142,00 |
| 28.01.2025 | 85,26 | 86,30 | 85,00 | 86,30 | 2,62% | 906,00 |
| 27.01.2025 | 85,68 | 85,68 | 83,80 | 84,10 | -1,48% | 878,00 |
| 24.01.2025 | 85,64 | 86,10 | 85,08 | 85,36 | 0,42% | 2.114,00 |
| 23.01.2025 | 85,24 | 86,16 | 84,34 | 85,00 | -1,12% | 1.919,00 |
| 22.01.2025 | 85,18 | 86,12 | 84,84 | 85,96 | 1,27% | 2.688,00 |
| 21.01.2025 | 82,70 | 84,88 | 82,70 | 84,88 | 2,81% | 240,00 |
| 20.01.2025 | 82,60 | 83,18 | 82,30 | 82,56 | 0,61% | 698,00 |
| 17.01.2025 | 81,26 | 82,06 | 81,26 | 82,06 | -0,77% | 175,00 |
| 16.01.2025 | 81,50 | 82,92 | 81,50 | 82,70 | 1,17% | 616,00 |
| 15.01.2025 | 81,42 | 82,14 | 81,42 | 81,74 | 0,91% | 73,00 |
| 14.01.2025 | 80,22 | 81,12 | 80,22 | 81,00 | 1,53% | 67,00 |
| 13.01.2025 | 81,86 | 82,10 | 79,78 | 79,78 | -3,39% | 2.748,00 |
| 10.01.2025 | 82,20 | 82,58 | 81,84 | 82,58 | 0,34% | 1.516,00 |
| 09.01.2025 | 80,62 | 82,30 | 80,52 | 82,30 | 2,08% | 1.226,00 |
| 08.01.2025 | 78,18 | 80,62 | 78,18 | 80,62 | 2,41% | 106,00 |
| 07.01.2025 | 77,14 | 79,50 | 77,14 | 78,72 | 2,63% | 167,00 |
| 06.01.2025 | 79,00 | 79,00 | 76,70 | 76,70 | -3,64% | 1.229,00 |
| 03.01.2025 | 79,70 | 79,90 | 79,60 | 79,60 | -0,45% | 63,00 |
| 02.01.2025 | 75,12 | 79,96 | 75,12 | 79,96 | 6,36% | 845,00 |
| 30.12.2024 | 75,18 | 75,18 | 75,18 | 75,18 | -0,53% | - |
| 27.12.2024 | 75,76 | 76,00 | 75,58 | 75,58 | 0,96% | 187,00 |
| 23.12.2024 | 74,92 | 75,72 | 74,34 | 74,86 | -1,03% | 454,00 |
| 20.12.2024 | 74,60 | 75,78 | 74,34 | 75,64 | 0,88% | 353,00 |
| 19.12.2024 | 75,16 | 75,44 | 74,98 | 74,98 | -3,03% | 384,00 |
| 18.12.2024 | 77,54 | 78,52 | 76,98 | 77,32 | -0,34% | 374,00 |
| 17.12.2024 | 78,34 | 78,36 | 77,22 | 77,58 | -1,57% | 647,00 |
| 16.12.2024 | 79,50 | 80,64 | 78,80 | 78,82 | -1,48% | 575,00 |
| 13.12.2024 | 81,40 | 82,10 | 80,00 | 80,00 | -2,39% | 388,00 |
| 12.12.2024 | 82,72 | 83,34 | 81,70 | 81,96 | -0,49% | 622,00 |
| 11.12.2024 | 79,86 | 82,36 | 79,86 | 82,36 | 2,57% | 93,00 |
| 10.12.2024 | 80,14 | 80,86 | 80,14 | 80,30 | -1,59% | 730,00 |
| 09.12.2024 | 79,40 | 81,94 | 79,40 | 81,60 | 2,44% | 145,00 |
| 06.12.2024 | 81,06 | 81,06 | 79,66 | 79,66 | 0,20% | 2.622,00 |
| 05.12.2024 | 80,72 | 80,72 | 79,50 | 79,50 | -3,40% | 660,00 |
| 04.12.2024 | 81,56 | 82,30 | 81,40 | 82,30 | 1,96% | 3.230,00 |
| 03.12.2024 | 79,04 | 80,72 | 78,68 | 80,72 | 1,00% | 136,00 |
| 02.12.2024 | 79,44 | 79,92 | 79,44 | 79,92 | 0,15% | 234,00 |
| 29.11.2024 | 79,16 | 80,24 | 79,16 | 79,80 | 0,45% | 1.143,00 |
| 28.11.2024 | 78,82 | 79,44 | 78,82 | 79,44 | 0,76% | 96,00 |
| 27.11.2024 | 80,56 | 80,96 | 78,84 | 78,84 | -1,57% | 446,00 |
| 26.11.2024 | 77,46 | 80,10 | 77,20 | 80,10 | 3,62% | 551,00 |
| 25.11.2024 | 78,62 | 79,70 | 77,30 | 77,30 | -4,26% | 107,00 |
| 22.11.2024 | 80,00 | 81,30 | 80,00 | 80,74 | 1,92% | 788,00 |
| 21.11.2024 | 78,68 | 80,00 | 78,68 | 79,22 | 0,79% | 2.074,00 |
| 20.11.2024 | 77,46 | 78,90 | 77,46 | 78,60 | 1,68% | 2.031,00 |
| 19.11.2024 | 75,92 | 77,50 | 75,92 | 77,30 | 1,42% | 1.350,00 |
| 18.11.2024 | 73,56 | 76,22 | 73,50 | 76,22 | 4,53% | 807,00 |
| 15.11.2024 | 73,66 | 73,98 | 72,92 | 72,92 | 2,42% | 957,00 |
| 14.11.2024 | 71,30 | 71,30 | 70,50 | 71,20 | -2,20% | 1.095,00 |
| 13.11.2024 | 72,58 | 73,50 | 72,58 | 72,80 | 1,14% | 1.230,00 |
| 12.11.2024 | 72,20 | 73,16 | 71,72 | 71,98 | -1,80% | 1.723,00 |
| 11.11.2024 | 77,32 | 78,00 | 73,14 | 73,30 | -5,61% | 4.484,00 |