1,587€
-1,43%
Echtzeit-Aktienkurs Anglo Pacific Group PLC
Bid:
Ask:
Aktienkurse zur Anglo Pacific Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.02.2026 | 1,53 | 1,53 | 1,53 | 1,53 | -5,09% | - |
| 05.02.2026 | 1,61 | 1,61 | 1,61 | 1,61 | -1,59% | - |
| 04.02.2026 | 1,64 | 1,64 | 1,64 | 1,64 | -0,85% | - |
| 03.02.2026 | 1,61 | 1,65 | 1,61 | 1,65 | -1,20% | 42,00 |
| 02.02.2026 | 1,67 | 1,67 | 1,67 | 1,67 | -3,91% | - |
| 30.01.2026 | 1,74 | 1,74 | 1,74 | 1,74 | 1,76% | - |
| 29.01.2026 | 1,71 | 1,71 | 1,71 | 1,71 | 2,40% | - |
| 28.01.2026 | 1,67 | 1,67 | 1,67 | 1,67 | -4,03% | - |
| 27.01.2026 | 1,77 | 1,77 | 1,74 | 1,74 | -3,44% | 738,00 |
| 26.01.2026 | 1,68 | 1,80 | 1,68 | 1,80 | 11,52% | 3.892,00 |
| 23.01.2026 | 1,61 | 1,61 | 1,61 | 1,61 | 0,75% | - |
| 22.01.2026 | 1,60 | 1,60 | 1,60 | 1,60 | 1,52% | - |
| 21.01.2026 | 1,57 | 1,58 | 1,57 | 1,58 | 4,92% | 2.000,00 |
| 20.01.2026 | 1,50 | 1,50 | 1,50 | 1,50 | 1,62% | - |
| 19.01.2026 | 1,48 | 1,48 | 1,48 | 1,48 | -1,60% | - |
| 16.01.2026 | 1,50 | 1,50 | 1,50 | 1,50 | 1,76% | - |
| 15.01.2026 | 1,48 | 1,48 | 1,48 | 1,48 | -0,14% | - |
| 14.01.2026 | 1,48 | 1,48 | 1,48 | 1,48 | 0,95% | - |
| 13.01.2026 | 1,47 | 1,47 | 1,47 | 1,47 | -1,87% | - |
| 12.01.2026 | 1,42 | 1,49 | 1,42 | 1,49 | 8,89% | 38,00 |
| 09.01.2026 | 1,37 | 1,37 | 1,37 | 1,37 | 1,93% | - |
| 08.01.2026 | 1,35 | 1,35 | 1,35 | 1,35 | -0,74% | - |
| 07.01.2026 | 1,36 | 1,36 | 1,36 | 1,36 | -0,88% | - |
| 06.01.2026 | 1,33 | 1,37 | 1,33 | 1,37 | 6,05% | 2.000,00 |
| 05.01.2026 | 1,29 | 1,29 | 1,29 | 1,29 | -2,27% | - |
| 02.01.2026 | 1,31 | 1,32 | 1,31 | 1,32 | 2,17% | 1.500,00 |
| 30.12.2025 | 1,29 | 1,29 | 1,29 | 1,29 | -1,07% | - |
| 29.12.2025 | 1,31 | 1,31 | 1,31 | 1,31 | 0,77% | - |
| 23.12.2025 | 1,30 | 1,30 | 1,30 | 1,30 | 3,18% | - |
| 22.12.2025 | 1,26 | 1,26 | 1,26 | 1,26 | 1,45% | - |
| 19.12.2025 | 1,24 | 1,24 | 1,24 | 1,24 | -0,16% | - |
| 18.12.2025 | 1,24 | 1,24 | 1,24 | 1,24 | 0,49% | - |
| 17.12.2025 | 1,23 | 1,23 | 1,23 | 1,23 | -0,96% | - |
| 16.12.2025 | 1,25 | 1,25 | 1,25 | 1,25 | -3,11% | - |
| 15.12.2025 | 1,25 | 1,29 | 1,25 | 1,29 | 3,38% | 100,00 |
| 12.12.2025 | 1,24 | 1,24 | 1,24 | 1,24 | 2,81% | - |
| 11.12.2025 | 1,21 | 1,21 | 1,21 | 1,21 | 1,00% | - |
| 10.12.2025 | 1,20 | 1,20 | 1,20 | 1,20 | -1,96% | - |
| 09.12.2025 | 1,22 | 1,22 | 1,22 | 1,22 | -0,33% | - |
| 08.12.2025 | 1,23 | 1,23 | 1,23 | 1,23 | -0,65% | - |
| 05.12.2025 | 1,23 | 1,23 | 1,23 | 1,23 | 1,48% | - |
| 04.12.2025 | 1,22 | 1,22 | 1,22 | 1,22 | 2,53% | - |
| 03.12.2025 | 1,19 | 1,19 | 1,19 | 1,19 | 2,24% | - |
| 02.12.2025 | 1,16 | 1,16 | 1,16 | 1,16 | 0,52% | - |
| 01.12.2025 | 1,15 | 1,15 | 1,15 | 1,15 | 3,22% | - |
| 28.11.2025 | 1,12 | 1,12 | 1,12 | 1,12 | 0,72% | - |
| 27.11.2025 | 1,11 | 1,11 | 1,11 | 1,11 | 2,21% | - |
| 26.11.2025 | 1,09 | 1,09 | 1,09 | 1,09 | 0,56% | - |
| 25.11.2025 | 1,08 | 1,08 | 1,08 | 1,08 | 5,26% | - |
| 24.11.2025 | 1,03 | 1,03 | 1,03 | 1,03 | 0,00% | - |
| 21.11.2025 | 1,03 | 1,03 | 1,03 | 1,03 | -1,54% | - |
| 20.11.2025 | 1,04 | 1,04 | 1,04 | 1,04 | 3,58% | - |
| 19.11.2025 | 1,01 | 1,01 | 1,01 | 1,01 | -1,76% | - |
| 18.11.2025 | 1,02 | 1,02 | 1,02 | 1,02 | -0,97% | - |
| 17.11.2025 | 1,03 | 1,03 | 1,03 | 1,03 | -1,15% | - |
| 14.11.2025 | 1,05 | 1,05 | 1,05 | 1,05 | -0,95% | - |
| 13.11.2025 | 1,06 | 1,06 | 1,06 | 1,06 | 0,96% | - |
| 12.11.2025 | 1,05 | 1,05 | 1,05 | 1,05 | -1,13% | - |
| 11.11.2025 | 1,06 | 1,06 | 1,06 | 1,06 | 0,38% | - |
| 10.11.2025 | 1,05 | 1,05 | 1,05 | 1,05 | -3,48% | - |
| 07.11.2025 | 1,09 | 1,09 | 1,09 | 1,09 | 1,68% | - |
| 06.11.2025 | 1,07 | 1,07 | 1,07 | 1,07 | 2,09% | - |
| 05.11.2025 | 1,05 | 1,05 | 1,05 | 1,05 | -2,23% | - |
| 04.11.2025 | 1,08 | 1,08 | 1,08 | 1,08 | -1,47% | - |
| 03.11.2025 | 1,09 | 1,09 | 1,09 | 1,09 | 1,68% | - |
| 31.10.2025 | 1,07 | 1,07 | 1,07 | 1,07 | -1,83% | - |
| 30.10.2025 | 1,09 | 1,09 | 1,09 | 1,09 | 8,32% | - |
| 29.10.2025 | 1,01 | 1,01 | 1,01 | 1,01 | 1,51% | - |
| 28.10.2025 | 1,00 | 1,00 | 1,00 | 1,00 | -0,70% | - |
| 27.10.2025 | 1,00 | 1,00 | 1,00 | 1,00 | -0,40% | - |
| 24.10.2025 | 1,01 | 1,01 | 1,01 | 1,01 | 2,97% | - |
| 23.10.2025 | 0,98 | 0,98 | 0,98 | 0,98 | 0,62% | - |
| 22.10.2025 | 0,97 | 0,97 | 0,97 | 0,97 | -3,09% | - |
| 21.10.2025 | 1,00 | 1,00 | 1,00 | 1,00 | 0,20% | - |
| 20.10.2025 | 1,00 | 1,00 | 1,00 | 1,00 | -5,12% | - |
| 17.10.2025 | 1,05 | 1,05 | 1,05 | 1,05 | 0,00% | - |
| 16.10.2025 | 1,05 | 1,05 | 1,05 | 1,05 | -1,86% | - |
| 15.10.2025 | 1,04 | 1,07 | 1,04 | 1,07 | 1,70% | 239,00 |
| 14.10.2025 | 1,06 | 1,06 | 1,06 | 1,06 | 3,33% | - |
| 13.10.2025 | 1,02 | 1,02 | 1,02 | 1,02 | -2,29% | - |
| 10.10.2025 | 1,05 | 1,05 | 1,05 | 1,05 | 2,55% | - |
| 09.10.2025 | 1,02 | 1,02 | 1,02 | 1,02 | -0,78% | - |
| 08.10.2025 | 1,03 | 1,03 | 1,03 | 1,03 | -0,58% | - |
| 07.10.2025 | 1,03 | 1,03 | 1,03 | 1,03 | -3,00% | - |
| 06.10.2025 | 1,01 | 1,07 | 1,01 | 1,07 | 7,14% | 5.000,00 |
| 03.10.2025 | 1,00 | 1,00 | 1,00 | 1,00 | 0,81% | - |
| 02.10.2025 | 0,99 | 0,99 | 0,99 | 0,99 | 3,46% | - |
| 01.10.2025 | 0,95 | 0,95 | 0,95 | 0,95 | -1,24% | - |
| 30.09.2025 | 0,97 | 0,97 | 0,97 | 0,97 | 5,11% | - |
| 29.09.2025 | 0,92 | 0,92 | 0,92 | 0,92 | 0,99% | - |
| 26.09.2025 | 0,91 | 0,91 | 0,91 | 0,91 | -0,76% | - |
| 25.09.2025 | 0,92 | 0,92 | 0,92 | 0,92 | 2,23% | - |
| 24.09.2025 | 0,90 | 0,90 | 0,90 | 0,90 | 1,13% | - |
| 23.09.2025 | 0,89 | 0,89 | 0,89 | 0,89 | 0,91% | - |
| 22.09.2025 | 0,88 | 0,88 | 0,88 | 0,88 | -0,23% | - |
| 19.09.2025 | 0,88 | 0,88 | 0,88 | 0,88 | 0,00% | - |
| 18.09.2025 | 0,88 | 0,88 | 0,88 | 0,88 | 1,03% | - |
| 17.09.2025 | 0,87 | 0,87 | 0,87 | 0,87 | 0,81% | - |
| 16.09.2025 | 0,87 | 0,87 | 0,87 | 0,87 | -2,04% | - |
| 15.09.2025 | 0,88 | 0,88 | 0,88 | 0,88 | 1,73% | - |