1,674€
5,02%
Echtzeit-Aktienkurs ANGLO PACIFIC GRP LS-,02
Bid:
Ask:
Aktienkurse zur ANGLO PACIFIC GRP LS-,02 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 1,65 | 1,65 | 1,65 | 1,65 | 3,51% | - |
| 28.05.2026 | 1,59 | 1,59 | 1,59 | 1,59 | 0,63% | - |
| 27.05.2026 | 1,58 | 1,58 | 1,58 | 1,58 | -2,46% | - |
| 26.05.2026 | 1,62 | 1,62 | 1,62 | 1,62 | 0,25% | - |
| 25.05.2026 | 1,62 | 1,62 | 1,62 | 1,62 | -0,86% | - |
| 22.05.2026 | 1,63 | 1,63 | 1,63 | 1,63 | 2,25% | - |
| 21.05.2026 | 1,60 | 1,60 | 1,60 | 1,60 | 0,88% | - |
| 20.05.2026 | 1,58 | 1,58 | 1,58 | 1,58 | -2,94% | - |
| 19.05.2026 | 1,63 | 1,63 | 1,63 | 1,63 | 0,62% | - |
| 18.05.2026 | 1,62 | 1,62 | 1,62 | 1,62 | -3,45% | - |
| 15.05.2026 | 1,68 | 1,68 | 1,68 | 1,68 | -2,78% | - |
| 14.05.2026 | 1,73 | 1,73 | 1,73 | 1,73 | 1,29% | - |
| 13.05.2026 | 1,71 | 1,71 | 1,71 | 1,71 | -2,63% | - |
| 12.05.2026 | 1,75 | 1,75 | 1,75 | 1,75 | 0,92% | - |
| 11.05.2026 | 1,74 | 1,74 | 1,74 | 1,74 | 0,81% | - |
| 08.05.2026 | 1,72 | 1,72 | 1,72 | 1,72 | 0,58% | - |
| 07.05.2026 | 1,71 | 1,71 | 1,71 | 1,71 | 7,54% | - |
| 06.05.2026 | 1,59 | 1,59 | 1,59 | 1,59 | 2,98% | - |
| 05.05.2026 | 1,55 | 1,55 | 1,55 | 1,55 | -2,52% | - |
| 04.05.2026 | 1,55 | 1,59 | 1,55 | 1,59 | 2,72% | 13.514,00 |
| 30.04.2026 | 1,54 | 1,54 | 1,54 | 1,54 | -1,78% | - |
| 29.04.2026 | 1,57 | 1,57 | 1,57 | 1,57 | 0,77% | - |
| 28.04.2026 | 1,56 | 1,56 | 1,56 | 1,56 | 0,00% | - |
| 27.04.2026 | 1,56 | 1,56 | 1,56 | 1,56 | -1,39% | - |
| 24.04.2026 | 1,58 | 1,58 | 1,58 | 1,58 | -0,38% | - |
| 23.04.2026 | 1,59 | 1,59 | 1,59 | 1,59 | -1,85% | - |
| 22.04.2026 | 1,60 | 1,62 | 1,60 | 1,62 | 0,62% | 100,00 |
| 21.04.2026 | 1,61 | 1,61 | 1,61 | 1,61 | -0,74% | - |
| 20.04.2026 | 1,62 | 1,62 | 1,62 | 1,62 | -2,88% | - |
| 17.04.2026 | 1,62 | 1,67 | 1,62 | 1,67 | 2,33% | 160,00 |
| 16.04.2026 | 1,63 | 1,63 | 1,63 | 1,63 | -1,09% | - |
| 15.04.2026 | 1,65 | 1,65 | 1,65 | 1,65 | 0,37% | - |
| 14.04.2026 | 1,64 | 1,64 | 1,64 | 1,64 | -1,20% | - |
| 13.04.2026 | 1,66 | 1,66 | 1,66 | 1,66 | 1,59% | 240,00 |
| 10.04.2026 | 1,64 | 1,64 | 1,64 | 1,64 | -1,09% | - |
| 09.04.2026 | 1,65 | 1,65 | 1,65 | 1,65 | 0,12% | - |
| 08.04.2026 | 1,69 | 1,69 | 1,65 | 1,65 | 2,61% | 750,00 |
| 07.04.2026 | 1,61 | 1,61 | 1,61 | 1,61 | 0,00% | - |
| 02.04.2026 | 1,61 | 1,61 | 1,61 | 1,61 | -0,49% | - |
| 01.04.2026 | 1,62 | 1,62 | 1,62 | 1,62 | 4,66% | - |
| 31.03.2026 | 1,55 | 1,55 | 1,55 | 1,55 | 2,66% | - |
| 30.03.2026 | 1,51 | 1,51 | 1,51 | 1,51 | 2,59% | - |
| 27.03.2026 | 1,47 | 1,47 | 1,47 | 1,47 | -2,39% | - |
| 26.03.2026 | 1,50 | 1,50 | 1,50 | 1,50 | 0,27% | - |
| 25.03.2026 | 1,50 | 1,50 | 1,50 | 1,50 | 0,67% | - |
| 24.03.2026 | 1,49 | 1,49 | 1,49 | 1,49 | 4,49% | - |
| 23.03.2026 | 1,43 | 1,43 | 1,43 | 1,43 | -1,52% | - |
| 20.03.2026 | 1,45 | 1,45 | 1,45 | 1,45 | -2,56% | - |
| 19.03.2026 | 1,49 | 1,49 | 1,49 | 1,49 | -0,80% | - |
| 18.03.2026 | 1,50 | 1,50 | 1,50 | 1,50 | 0,81% | - |
| 17.03.2026 | 1,49 | 1,49 | 1,49 | 1,49 | 0,27% | - |
| 16.03.2026 | 1,48 | 1,48 | 1,48 | 1,48 | -4,14% | - |
| 13.03.2026 | 1,55 | 1,55 | 1,55 | 1,55 | -1,53% | - |
| 12.03.2026 | 1,57 | 1,57 | 1,57 | 1,57 | -1,51% | - |
| 11.03.2026 | 1,59 | 1,59 | 1,59 | 1,59 | 5,42% | - |
| 10.03.2026 | 1,51 | 1,51 | 1,51 | 1,51 | 1,61% | - |
| 09.03.2026 | 1,49 | 1,49 | 1,49 | 1,49 | -1,72% | - |
| 06.03.2026 | 1,51 | 1,51 | 1,51 | 1,51 | -4,30% | - |
| 05.03.2026 | 1,58 | 1,58 | 1,58 | 1,58 | 0,00% | - |
| 04.03.2026 | 1,58 | 1,58 | 1,58 | 1,58 | -3,65% | - |
| 03.03.2026 | 1,64 | 1,64 | 1,64 | 1,64 | 2,37% | - |
| 02.03.2026 | 1,60 | 1,60 | 1,60 | 1,60 | -0,87% | - |
| 27.02.2026 | 1,62 | 1,62 | 1,62 | 1,62 | -2,29% | - |
| 26.02.2026 | 1,66 | 1,66 | 1,66 | 1,66 | 1,35% | - |
| 25.02.2026 | 1,63 | 1,63 | 1,63 | 1,63 | -0,37% | - |
| 24.02.2026 | 1,63 | 1,64 | 1,63 | 1,64 | 2,50% | 10.000,00 |
| 23.02.2026 | 1,60 | 1,60 | 1,60 | 1,60 | 0,63% | - |
| 20.02.2026 | 1,59 | 1,59 | 1,59 | 1,59 | -1,00% | - |
| 19.02.2026 | 1,61 | 1,61 | 1,61 | 1,61 | 3,48% | - |
| 18.02.2026 | 1,55 | 1,55 | 1,55 | 1,55 | -2,51% | - |
| 17.02.2026 | 1,59 | 1,59 | 1,59 | 1,59 | -3,86% | - |
| 16.02.2026 | 1,66 | 1,66 | 1,66 | 1,66 | 2,60% | - |
| 13.02.2026 | 1,61 | 1,61 | 1,61 | 1,61 | -1,82% | - |
| 12.02.2026 | 1,66 | 1,66 | 1,64 | 1,64 | 1,48% | 25,00 |
| 11.02.2026 | 1,62 | 1,62 | 1,62 | 1,62 | 0,00% | - |
| 10.02.2026 | 1,62 | 1,62 | 1,62 | 1,62 | 3,45% | - |
| 09.02.2026 | 1,57 | 1,57 | 1,57 | 1,57 | 2,49% | - |
| 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% | - |