2,046€
7,23%
Echtzeit-Aktienkurs Zijin Mining Group Co. Ltd.
Bid:
Ask:
Aktienkurse zur Zijin Mining Group Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.10.2024 | 1,99 | 2,10 | 1,99 | 2,10 | 9,91% | 7.909,00 |
| 17.10.2024 | 1,92 | 1,92 | 1,91 | 1,91 | -1,75% | - |
| 16.10.2024 | 1,95 | 1,95 | 1,94 | 1,94 | -0,46% | - |
| 15.10.2024 | 2,00 | 2,00 | 1,95 | 1,95 | -2,55% | 13.000,00 |
| 14.10.2024 | 2,00 | 2,01 | 2,00 | 2,00 | 1,57% | 250,00 |
| 11.10.2024 | 1,97 | 1,97 | 1,97 | 1,97 | 1,65% | - |
| 10.10.2024 | 1,90 | 2,04 | 1,90 | 1,94 | 5,04% | 3.500,00 |
| 09.10.2024 | 1,86 | 1,91 | 1,85 | 1,85 | -4,80% | 1.500,00 |
| 08.10.2024 | 1,99 | 1,99 | 1,94 | 1,94 | -6,29% | - |
| 07.10.2024 | 2,09 | 2,09 | 2,07 | 2,07 | -5,96% | - |
| 04.10.2024 | 2,12 | 2,20 | 2,12 | 2,20 | 9,90% | 1.200,00 |
| 03.10.2024 | 2,05 | 2,05 | 2,00 | 2,00 | -1,82% | 13.000,00 |
| 02.10.2024 | 2,07 | 2,11 | 2,04 | 2,04 | 4,09% | 1.500,00 |
| 01.10.2024 | 1,96 | 1,96 | 1,96 | 1,96 | -3,36% | - |
| 30.09.2024 | 2,03 | 2,03 | 2,03 | 2,03 | 2,95% | 271,00 |
| 27.09.2024 | 1,97 | 1,98 | 1,97 | 1,97 | 1,55% | 3.650,00 |
| 26.09.2024 | 1,98 | 1,98 | 1,94 | 1,94 | 3,25% | - |
| 25.09.2024 | 1,90 | 2,01 | 1,88 | 1,88 | -1,16% | 43,00 |
| 24.09.2024 | 1,88 | 1,99 | 1,88 | 1,90 | 1,01% | 1.000,00 |
| 23.09.2024 | 1,81 | 1,88 | 1,81 | 1,88 | 5,62% | 8.000,00 |
| 20.09.2024 | 1,78 | 1,83 | 1,78 | 1,78 | 2,89% | 80,00 |
| 19.09.2024 | 1,73 | 1,73 | 1,73 | 1,73 | 2,91% | - |
| 18.09.2024 | 1,68 | 1,68 | 1,68 | 1,68 | -1,12% | - |
| 17.09.2024 | 1,72 | 1,72 | 1,70 | 1,70 | 2,41% | - |
| 16.09.2024 | 1,66 | 1,74 | 1,66 | 1,66 | 0,30% | 198,00 |
| 13.09.2024 | 1,63 | 1,66 | 1,63 | 1,66 | -0,90% | 2.000,00 |
| 12.09.2024 | 1,55 | 1,67 | 1,55 | 1,67 | 10,89% | 1.000,00 |
| 11.09.2024 | 1,53 | 1,53 | 1,51 | 1,51 | -1,25% | - |
| 10.09.2024 | 1,53 | 1,53 | 1,53 | 1,53 | -2,24% | - |
| 09.09.2024 | 1,53 | 1,56 | 1,53 | 1,56 | 3,31% | 330,00 |
| 06.09.2024 | 1,56 | 1,56 | 1,51 | 1,51 | -6,27% | 3.000,00 |
| 05.09.2024 | 1,60 | 1,61 | 1,60 | 1,61 | 3,53% | - |
| 04.09.2024 | 1,64 | 1,72 | 1,56 | 1,56 | -7,93% | 1.000,00 |
| 03.09.2024 | 1,73 | 1,73 | 1,69 | 1,69 | -10,34% | - |
| 02.09.2024 | 1,76 | 1,89 | 1,76 | 1,89 | 4,14% | 1.400,00 |
| 30.08.2024 | 1,80 | 1,81 | 1,80 | 1,81 | 0,78% | 480,00 |
| 29.08.2024 | 1,79 | 1,80 | 1,79 | 1,80 | 1,81% | - |
| 28.08.2024 | 1,77 | 1,77 | 1,76 | 1,76 | -2,00% | - |
| 27.08.2024 | 1,85 | 1,85 | 1,80 | 1,80 | -1,10% | 155,00 |
| 26.08.2024 | 1,82 | 1,82 | 1,82 | 1,82 | 2,82% | - |
| 23.08.2024 | 1,79 | 1,79 | 1,77 | 1,77 | 0,17% | - |
| 22.08.2024 | 1,80 | 1,80 | 1,77 | 1,77 | -1,61% | - |
| 21.08.2024 | 1,89 | 1,89 | 1,80 | 1,80 | -0,33% | 1.940,00 |
| 20.08.2024 | 1,87 | 1,87 | 1,80 | 1,80 | -3,64% | 3.000,00 |
| 19.08.2024 | 1,81 | 1,87 | 1,81 | 1,87 | 4,47% | - |
| 16.08.2024 | 1,77 | 1,79 | 1,77 | 1,79 | 2,64% | - |
| 15.08.2024 | 1,74 | 1,74 | 1,74 | 1,74 | 0,23% | - |
| 14.08.2024 | 1,77 | 1,77 | 1,74 | 1,74 | -1,47% | - |
| 13.08.2024 | 1,77 | 1,77 | 1,77 | 1,77 | 1,15% | - |
| 12.08.2024 | 1,74 | 1,75 | 1,74 | 1,75 | 0,63% | - |
| 09.08.2024 | 1,71 | 1,74 | 1,71 | 1,74 | 1,82% | - |
| 08.08.2024 | 1,70 | 1,70 | 1,70 | 1,70 | 1,85% | - |
| 07.08.2024 | 1,72 | 1,72 | 1,67 | 1,67 | -1,12% | - |
| 06.08.2024 | 1,70 | 1,70 | 1,69 | 1,69 | -1,97% | 300,00 |
| 05.08.2024 | 1,73 | 1,73 | 1,73 | 1,73 | -2,76% | - |
| 02.08.2024 | 1,78 | 1,78 | 1,78 | 1,78 | -1,83% | - |
| 01.08.2024 | 1,85 | 1,93 | 1,81 | 1,81 | -0,93% | 5.150,00 |
| 31.07.2024 | 1,83 | 1,83 | 1,83 | 1,83 | 4,41% | - |
| 30.07.2024 | 1,75 | 1,81 | 1,75 | 1,75 | -1,80% | 3.000,00 |
| 29.07.2024 | 1,80 | 1,88 | 1,78 | 1,78 | -6,27% | 1.390,00 |
| 26.07.2024 | 1,75 | 1,90 | 1,75 | 1,90 | 11,12% | 316,00 |
| 25.07.2024 | 1,71 | 1,79 | 1,71 | 1,71 | -5,27% | 1.000,00 |
| 24.07.2024 | 1,80 | 1,80 | 1,80 | 1,80 | 0,11% | - |
| 23.07.2024 | 1,79 | 1,80 | 1,79 | 1,80 | -3,12% | 5.000,00 |
| 22.07.2024 | 1,85 | 1,86 | 1,85 | 1,86 | -0,21% | 148,00 |
| 19.07.2024 | 1,86 | 1,86 | 1,86 | 1,86 | -3,47% | - |
| 18.07.2024 | 1,95 | 1,95 | 1,93 | 1,93 | -0,21% | - |
| 17.07.2024 | 1,94 | 1,94 | 1,94 | 1,94 | -5,47% | - |
| 16.07.2024 | 2,05 | 2,05 | 2,05 | 2,05 | 1,14% | - |
| 15.07.2024 | 2,15 | 2,15 | 2,02 | 2,02 | 0,65% | 2.600,00 |
| 12.07.2024 | 2,05 | 2,05 | 2,01 | 2,01 | -1,66% | 1.230,00 |
| 11.07.2024 | 2,05 | 2,05 | 2,05 | 2,05 | 0,00% | - |
| 10.07.2024 | 2,05 | 2,05 | 2,05 | 2,05 | -0,29% | - |
| 09.07.2024 | 2,05 | 2,10 | 2,05 | 2,05 | 0,05% | 3.000,00 |
| 08.07.2024 | 2,10 | 2,10 | 2,05 | 2,05 | 0,44% | 10.998,00 |
| 05.07.2024 | 2,07 | 2,08 | 2,04 | 2,04 | 2,25% | 31.330,00 |
| 04.07.2024 | 2,02 | 2,07 | 2,00 | 2,00 | 1,73% | 1.000,00 |
| 03.07.2024 | 1,97 | 1,97 | 1,96 | 1,96 | 1,24% | - |
| 02.07.2024 | 1,94 | 1,94 | 1,94 | 1,94 | -0,10% | - |
| 01.07.2024 | 1,87 | 1,94 | 1,87 | 1,94 | 1,15% | 4.000,00 |
| 28.06.2024 | 1,93 | 1,93 | 1,92 | 1,92 | 3,20% | - |
| 27.06.2024 | 1,88 | 1,88 | 1,85 | 1,86 | -2,59% | 2.200,00 |
| 26.06.2024 | 1,91 | 1,91 | 1,91 | 1,91 | -1,65% | - |
| 25.06.2024 | 1,92 | 1,94 | 1,92 | 1,94 | -0,82% | 10.000,00 |
| 24.06.2024 | 1,95 | 1,96 | 1,95 | 1,96 | 1,66% | 1.200,00 |
| 21.06.2024 | 1,92 | 1,92 | 1,92 | 1,92 | -0,57% | - |
| 20.06.2024 | 1,93 | 1,94 | 1,93 | 1,94 | 0,94% | 400,00 |
| 19.06.2024 | 1,92 | 1,92 | 1,92 | 1,92 | 2,68% | - |
| 18.06.2024 | 1,88 | 1,88 | 1,87 | 1,87 | -1,53% | - |
| 17.06.2024 | 1,90 | 1,90 | 1,90 | 1,90 | -1,35% | - |
| 14.06.2024 | 1,94 | 1,94 | 1,92 | 1,92 | 1,96% | - |
| 13.06.2024 | 1,89 | 1,89 | 1,89 | 1,89 | -2,48% | - |
| 12.06.2024 | 1,95 | 1,95 | 1,93 | 1,93 | 0,21% | - |
| 11.06.2024 | 1,93 | 1,98 | 1,93 | 1,93 | -4,60% | 40,00 |
| 10.06.2024 | 1,98 | 2,02 | 1,98 | 2,02 | 4,39% | 6.000,00 |
| 07.06.2024 | 2,11 | 2,11 | 1,94 | 1,94 | -0,67% | 5.000,00 |
| 06.06.2024 | 1,95 | 1,95 | 1,95 | 1,95 | 3,89% | - |
| 05.06.2024 | 1,98 | 1,98 | 1,88 | 1,88 | -1,57% | 598,00 |
| 04.06.2024 | 1,91 | 1,91 | 1,91 | 1,91 | -1,45% | - |
| 03.06.2024 | 1,94 | 1,94 | 1,94 | 1,94 | 1,84% | - |