2,555€
4,10%
Echtzeit-Aktienkurs ZIJIN MINING GRP H YC-,10
Bid:
Ask:
Aktienkurse zur ZIJIN MINING GRP H YC-,10 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.08.2025 | 2,47 | 2,57 | 2,47 | 2,50 | 1,87% | 51.000,00 |
| 21.08.2025 | 2,50 | 2,50 | 2,45 | 2,45 | -1,84% | 4.000,00 |
| 20.08.2025 | 2,50 | 2,50 | 2,50 | 2,50 | -3,85% | - |
| 19.08.2025 | 2,50 | 2,60 | 2,50 | 2,60 | 3,46% | 331,00 |
| 18.08.2025 | 2,54 | 2,54 | 2,51 | 2,51 | -4,08% | - |
| 15.08.2025 | 2,68 | 2,68 | 2,62 | 2,62 | 1,00% | 3.200,00 |
| 14.08.2025 | 2,55 | 2,70 | 2,55 | 2,59 | 2,73% | 3.327,00 |
| 13.08.2025 | 2,53 | 2,65 | 2,51 | 2,53 | 3,19% | 6.786,00 |
| 12.08.2025 | 2,46 | 2,58 | 2,45 | 2,45 | 0,49% | 4.950,00 |
| 11.08.2025 | 2,44 | 2,56 | 2,44 | 2,44 | -1,81% | 70,00 |
| 08.08.2025 | 2,48 | 2,55 | 2,48 | 2,48 | 3,98% | 10.055,00 |
| 07.08.2025 | 2,40 | 2,40 | 2,39 | 2,39 | 0,51% | - |
| 06.08.2025 | 2,41 | 2,41 | 2,37 | 2,37 | -0,88% | - |
| 05.08.2025 | 2,38 | 2,39 | 2,38 | 2,39 | 2,75% | - |
| 04.08.2025 | 2,43 | 2,43 | 2,32 | 2,33 | -0,85% | 2.400,00 |
| 01.08.2025 | 2,31 | 2,35 | 2,31 | 2,35 | 4,07% | 500,00 |
| 31.07.2025 | 2,35 | 2,35 | 2,21 | 2,26 | -6,69% | 36.633,00 |
| 30.07.2025 | 2,41 | 2,49 | 2,41 | 2,42 | 0,62% | 400,00 |
| 29.07.2025 | 2,41 | 2,41 | 2,41 | 2,41 | -1,88% | - |
| 28.07.2025 | 2,38 | 2,52 | 2,38 | 2,45 | 3,81% | 5.000,00 |
| 25.07.2025 | 2,40 | 2,45 | 2,36 | 2,36 | -0,51% | 5.770,00 |
| 24.07.2025 | 2,40 | 2,45 | 2,37 | 2,37 | -0,92% | 13.769,00 |
| 23.07.2025 | 2,42 | 2,42 | 2,40 | 2,40 | 0,76% | 5.000,00 |
| 22.07.2025 | 2,40 | 2,48 | 2,38 | 2,38 | 1,15% | 11.221,00 |
| 21.07.2025 | 2,32 | 2,40 | 2,32 | 2,35 | -0,25% | 2.800,00 |
| 18.07.2025 | 2,33 | 2,36 | 2,33 | 2,36 | 8,52% | 2.600,00 |
| 17.07.2025 | 2,17 | 2,29 | 2,17 | 2,17 | -2,16% | 2.800,00 |
| 16.07.2025 | 2,20 | 2,32 | 2,20 | 2,22 | 2,26% | 22.677,00 |
| 15.07.2025 | 2,17 | 2,17 | 2,17 | 2,17 | 0,00% | - |
| 14.07.2025 | 2,17 | 2,17 | 2,17 | 2,17 | 0,93% | - |
| 11.07.2025 | 2,17 | 2,24 | 2,15 | 2,15 | 0,00% | 1.000,00 |
| 10.07.2025 | 2,12 | 2,15 | 2,12 | 2,15 | -1,83% | - |
| 09.07.2025 | 2,15 | 2,19 | 2,15 | 2,19 | 0,32% | 2.700,00 |
| 08.07.2025 | 2,21 | 2,26 | 2,18 | 2,18 | 2,97% | 15.200,00 |
| 07.07.2025 | 2,18 | 2,24 | 2,12 | 2,12 | -4,20% | 120.000,00 |
| 04.07.2025 | 2,22 | 2,22 | 2,21 | 2,21 | -3,19% | - |
| 03.07.2025 | 2,25 | 2,29 | 2,25 | 2,29 | 3,86% | - |
| 02.07.2025 | 2,20 | 2,29 | 2,20 | 2,20 | 3,77% | 900,00 |
| 01.07.2025 | 2,15 | 2,15 | 2,12 | 2,12 | -4,97% | - |
| 30.06.2025 | 2,23 | 2,23 | 2,23 | 2,23 | 3,09% | 108,00 |
| 27.06.2025 | 2,19 | 2,26 | 2,17 | 2,17 | 3,94% | 2.290,00 |
| 26.06.2025 | 2,12 | 2,12 | 2,08 | 2,08 | -1,28% | - |
| 25.06.2025 | 2,11 | 2,11 | 2,11 | 2,11 | 2,88% | - |
| 24.06.2025 | 2,09 | 2,16 | 2,05 | 2,05 | -5,92% | 1.500,00 |
| 23.06.2025 | 2,09 | 2,18 | 2,09 | 2,18 | 6,92% | 5.626,00 |
| 20.06.2025 | 2,07 | 2,09 | 2,04 | 2,04 | -0,59% | 1.468,00 |
| 19.06.2025 | 2,10 | 2,10 | 2,05 | 2,05 | -6,86% | - |
| 18.06.2025 | 2,13 | 2,20 | 2,13 | 2,20 | 4,11% | 16.000,00 |
| 17.06.2025 | 2,13 | 2,13 | 2,12 | 2,12 | -0,24% | - |
| 16.06.2025 | 2,22 | 2,22 | 2,12 | 2,12 | -1,67% | 5.366,00 |
| 13.06.2025 | 2,26 | 2,26 | 2,16 | 2,16 | -1,60% | 3.875,00 |
| 12.06.2025 | 2,15 | 2,27 | 2,15 | 2,19 | 5,29% | 5.640,00 |
| 11.06.2025 | 2,06 | 2,14 | 2,06 | 2,08 | 4,15% | 2.500,00 |
| 10.06.2025 | 2,00 | 2,00 | 2,00 | 2,00 | 0,91% | - |
| 09.06.2025 | 2,05 | 2,05 | 1,98 | 1,98 | -4,81% | 17.942,00 |
| 06.06.2025 | 2,07 | 2,10 | 2,07 | 2,08 | 5,05% | 2.967,00 |
| 05.06.2025 | 1,98 | 2,06 | 1,98 | 1,98 | 0,00% | 50,00 |
| 04.06.2025 | 1,99 | 2,04 | 1,98 | 1,98 | -0,60% | 4.015,00 |
| 03.06.2025 | 1,98 | 2,08 | 1,98 | 1,99 | 0,76% | 4.450,00 |
| 02.06.2025 | 2,02 | 2,10 | 1,94 | 1,98 | 1,96% | 9.348,00 |
| 30.05.2025 | 1,92 | 2,09 | 1,92 | 1,94 | -3,05% | 11.000,00 |
| 29.05.2025 | 2,00 | 2,00 | 2,00 | 2,00 | 2,04% | - |
| 28.05.2025 | 1,96 | 1,96 | 1,96 | 1,96 | 0,41% | - |
| 27.05.2025 | 2,00 | 2,00 | 1,94 | 1,95 | -2,79% | 16.500,00 |
| 26.05.2025 | 2,03 | 2,06 | 2,01 | 2,01 | 0,40% | 1.325,00 |
| 23.05.2025 | 2,05 | 2,05 | 2,00 | 2,00 | -1,82% | - |
| 22.05.2025 | 2,05 | 2,08 | 2,04 | 2,04 | 0,15% | 1.326,00 |
| 21.05.2025 | 2,05 | 2,05 | 2,03 | 2,03 | 5,39% | - |
| 20.05.2025 | 1,94 | 1,94 | 1,93 | 1,93 | 0,73% | - |
| 19.05.2025 | 1,93 | 1,96 | 1,92 | 1,92 | -2,04% | 275,00 |
| 16.05.2025 | 1,93 | 1,96 | 1,93 | 1,96 | 1,29% | - |
| 15.05.2025 | 1,92 | 1,93 | 1,92 | 1,93 | -1,58% | - |
| 14.05.2025 | 1,95 | 2,07 | 1,95 | 1,96 | -0,05% | 4.015,00 |
| 13.05.2025 | 1,97 | 1,97 | 1,96 | 1,96 | 2,03% | 5.000,00 |
| 12.05.2025 | 2,00 | 2,00 | 1,92 | 1,92 | -0,16% | 5.000,00 |
| 09.05.2025 | 1,93 | 2,03 | 1,93 | 1,93 | -1,15% | 50,00 |
| 08.05.2025 | 1,97 | 2,02 | 1,95 | 1,95 | -0,79% | 1.730,00 |
| 07.05.2025 | 1,97 | 2,08 | 1,97 | 1,97 | 0,56% | 200,00 |
| 06.05.2025 | 1,96 | 1,96 | 1,95 | 1,95 | 1,03% | - |
| 05.05.2025 | 1,93 | 1,93 | 1,93 | 1,93 | 0,05% | - |
| 02.05.2025 | 1,93 | 1,93 | 1,93 | 1,93 | 3,26% | - |
| 30.04.2025 | 1,87 | 1,87 | 1,87 | 1,87 | -1,00% | - |
| 29.04.2025 | 1,89 | 2,00 | 1,89 | 1,89 | -0,11% | 2.000,00 |
| 28.04.2025 | 1,89 | 1,89 | 1,89 | 1,89 | 0,32% | - |
| 25.04.2025 | 1,88 | 1,89 | 1,88 | 1,89 | -0,53% | - |
| 24.04.2025 | 1,86 | 1,90 | 1,86 | 1,90 | 0,48% | 125,00 |
| 23.04.2025 | 1,88 | 1,89 | 1,88 | 1,89 | -0,58% | - |
| 22.04.2025 | 1,98 | 1,98 | 1,90 | 1,90 | 0,21% | 1.750,00 |
| 17.04.2025 | 1,91 | 2,01 | 1,90 | 1,90 | 0,21% | 1.049,00 |
| 16.04.2025 | 1,88 | 2,05 | 1,88 | 1,89 | -0,47% | 21.278,00 |
| 15.04.2025 | 1,90 | 1,90 | 1,90 | 1,90 | 0,37% | - |
| 14.04.2025 | 1,90 | 2,00 | 1,89 | 1,89 | 3,16% | 1.700,00 |
| 11.04.2025 | 1,82 | 1,84 | 1,82 | 1,84 | 7,31% | - |
| 10.04.2025 | 1,81 | 1,81 | 1,71 | 1,71 | 0,29% | 1.200,00 |
| 09.04.2025 | 1,64 | 1,85 | 1,64 | 1,71 | 13,29% | 7.500,00 |
| 08.04.2025 | 1,69 | 1,79 | 1,51 | 1,51 | -19,86% | 6.150,00 |
| 07.04.2025 | 1,67 | 1,88 | 1,62 | 1,88 | 0,43% | 1.650,00 |
| 04.04.2025 | 1,83 | 1,87 | 1,83 | 1,87 | 3,83% | - |
| 03.04.2025 | 1,93 | 2,01 | 1,80 | 1,80 | -10,62% | 6.220,00 |
| 02.04.2025 | 1,99 | 2,07 | 1,99 | 2,02 | 0,60% | 51.000,00 |