1,889€
3,78%
Echtzeit-Aktienkurs Zijin Mining Group Co. Ltd.
Bid:
Ask:
Aktienkurse zur Zijin Mining Group Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.01.2025 | 1,89 | 1,93 | 1,84 | 1,89 | 3,80% | 130,00 |
| 09.01.2025 | 1,79 | 1,82 | 1,79 | 1,82 | 2,94% | - |
| 08.01.2025 | 1,78 | 1,78 | 1,77 | 1,77 | -0,11% | - |
| 07.01.2025 | 1,77 | 1,87 | 1,77 | 1,77 | 2,31% | 1.000,00 |
| 06.01.2025 | 1,73 | 1,73 | 1,73 | 1,73 | -1,48% | - |
| 03.01.2025 | 1,76 | 1,76 | 1,76 | 1,76 | 2,63% | - |
| 02.01.2025 | 1,71 | 1,71 | 1,71 | 1,71 | -5,47% | - |
| 30.12.2024 | 1,71 | 1,81 | 1,71 | 1,81 | 5,11% | 5.000,00 |
| 27.12.2024 | 1,72 | 1,72 | 1,72 | 1,72 | 3,30% | - |
| 23.12.2024 | 1,74 | 1,74 | 1,67 | 1,67 | -2,29% | 6.380,00 |
| 20.12.2024 | 1,74 | 1,79 | 1,70 | 1,71 | -1,27% | 3.200,00 |
| 19.12.2024 | 1,74 | 1,74 | 1,73 | 1,73 | -4,87% | - |
| 18.12.2024 | 1,74 | 1,82 | 1,71 | 1,82 | 6,48% | 137,00 |
| 17.12.2024 | 1,74 | 1,74 | 1,71 | 1,71 | -1,56% | - |
| 16.12.2024 | 1,73 | 1,73 | 1,73 | 1,73 | -0,40% | - |
| 13.12.2024 | 1,77 | 1,87 | 1,74 | 1,74 | -6,30% | 700,00 |
| 12.12.2024 | 1,87 | 1,87 | 1,86 | 1,86 | 0,87% | - |
| 11.12.2024 | 1,95 | 1,95 | 1,84 | 1,84 | 0,00% | 2.450,00 |
| 10.12.2024 | 1,84 | 1,84 | 1,84 | 1,84 | -0,75% | - |
| 09.12.2024 | 1,86 | 1,86 | 1,86 | 1,86 | 0,82% | 937,00 |
| 06.12.2024 | 1,78 | 1,84 | 1,78 | 1,84 | 4,66% | 48,00 |
| 05.12.2024 | 1,76 | 1,76 | 1,76 | 1,76 | -1,46% | - |
| 04.12.2024 | 1,78 | 1,89 | 1,78 | 1,78 | 1,02% | 200,00 |
| 03.12.2024 | 1,77 | 1,77 | 1,77 | 1,77 | 0,00% | - |
| 02.12.2024 | 1,77 | 1,77 | 1,77 | 1,77 | 0,00% | - |
| 29.11.2024 | 1,77 | 1,77 | 1,77 | 1,77 | 3,52% | - |
| 28.11.2024 | 1,76 | 1,76 | 1,71 | 1,71 | -5,33% | - |
| 27.11.2024 | 1,81 | 1,81 | 1,80 | 1,80 | 1,58% | - |
| 26.11.2024 | 1,78 | 1,78 | 1,77 | 1,77 | -0,89% | - |
| 25.11.2024 | 1,79 | 1,79 | 1,79 | 1,79 | -0,94% | - |
| 22.11.2024 | 1,80 | 1,81 | 1,80 | 1,81 | -1,31% | - |
| 21.11.2024 | 1,85 | 1,85 | 1,83 | 1,83 | 0,55% | - |
| 20.11.2024 | 1,85 | 1,85 | 1,82 | 1,82 | -1,03% | - |
| 19.11.2024 | 1,83 | 1,84 | 1,83 | 1,84 | 4,31% | - |
| 18.11.2024 | 1,76 | 1,76 | 1,76 | 1,76 | 1,32% | - |
| 15.11.2024 | 1,75 | 1,75 | 1,74 | 1,74 | 6,74% | - |
| 14.11.2024 | 1,73 | 1,73 | 1,63 | 1,63 | -7,64% | 2.000,00 |
| 13.11.2024 | 1,74 | 1,77 | 1,74 | 1,77 | 3,03% | 271,00 |
| 12.11.2024 | 1,80 | 1,80 | 1,71 | 1,71 | -7,40% | - |
| 11.11.2024 | 1,86 | 1,86 | 1,85 | 1,85 | -2,94% | 2.500,00 |
| 08.11.2024 | 1,92 | 1,95 | 1,91 | 1,91 | 0,05% | 1.265,00 |
| 07.11.2024 | 1,90 | 1,91 | 1,90 | 1,91 | -4,70% | 14.000,00 |
| 06.11.2024 | 2,04 | 2,04 | 2,00 | 2,00 | 1,63% | 8.284,00 |
| 05.11.2024 | 1,97 | 1,97 | 1,97 | 1,97 | 2,02% | 170,00 |
| 04.11.2024 | 1,93 | 1,93 | 1,93 | 1,93 | -0,92% | - |
| 01.11.2024 | 1,94 | 2,06 | 1,94 | 1,95 | 3,62% | 1.943,00 |
| 31.10.2024 | 1,93 | 1,93 | 1,88 | 1,88 | -2,08% | - |
| 30.10.2024 | 1,93 | 1,93 | 1,92 | 1,92 | -1,59% | - |
| 29.10.2024 | 1,98 | 1,98 | 1,95 | 1,95 | 0,62% | 300,00 |
| 28.10.2024 | 1,94 | 1,94 | 1,94 | 1,94 | -2,17% | - |
| 25.10.2024 | 1,98 | 1,98 | 1,98 | 1,98 | 1,54% | - |
| 24.10.2024 | 1,98 | 2,06 | 1,95 | 1,95 | -3,03% | 1.000,00 |
| 23.10.2024 | 2,01 | 2,01 | 2,01 | 2,01 | 1,11% | - |
| 22.10.2024 | 1,99 | 1,99 | 1,99 | 1,99 | -5,19% | - |
| 21.10.2024 | 2,10 | 2,10 | 2,10 | 2,10 | 0,14% | 1.000,00 |
| 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% | - |