1,682€
-2,32%
Echtzeit-Aktienkurs ANGLO PACIFIC GRP LS-,02
Bid:
Ask:
Aktienkurse zur ANGLO PACIFIC GRP LS-,02 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 1,74 | 1,74 | 1,66 | 1,66 | -3,48% | 2.073,00 |
| 11.11.2026 | 1,72 | 1,72 | 1,72 | 1,72 | -1,37% | - |
| 10.11.2026 | 1,75 | 1,75 | 1,75 | 1,75 | -0,91% | - |
| 09.11.2026 | 1,69 | 1,76 | 1,69 | 1,76 | 5,51% | 535,00 |
| 06.11.2026 | 1,67 | 1,67 | 1,67 | 1,67 | 0,60% | 5.119,00 |
| 05.11.2026 | 1,66 | 1,66 | 1,66 | 1,66 | 1,34% | - |
| 04.11.2026 | 1,64 | 1,64 | 1,64 | 1,64 | -1,92% | - |
| 03.11.2026 | 1,67 | 1,67 | 1,67 | 1,67 | 1,33% | - |
| 02.11.2026 | 1,65 | 1,65 | 1,65 | 1,65 | -11,21% | - |
| 30.10.2026 | 1,86 | 1,86 | 1,86 | 1,86 | 1,87% | - |
| 29.10.2026 | 1,82 | 1,82 | 1,82 | 1,82 | 1,22% | - |
| 28.10.2026 | 1,80 | 1,80 | 1,80 | 1,80 | 3,69% | - |
| 27.10.2026 | 1,74 | 1,74 | 1,74 | 1,74 | -0,34% | - |
| 26.10.2026 | 1,76 | 1,76 | 1,74 | 1,74 | -3,54% | 6.381,00 |
| 23.10.2026 | 1,81 | 1,81 | 1,81 | 1,81 | -1,63% | - |
| 22.10.2026 | 1,89 | 1,89 | 1,84 | 1,84 | -3,87% | 2.707,00 |
| 21.10.2026 | 1,91 | 1,91 | 1,91 | 1,91 | 0,53% | - |
| 20.10.2026 | 1,90 | 1,90 | 1,90 | 1,90 | -0,84% | - |
| 19.10.2026 | 1,92 | 1,92 | 1,92 | 1,92 | -1,03% | - |
| 16.10.2026 | 1,93 | 1,94 | 1,93 | 1,94 | 0,41% | 2.477,00 |
| 15.10.2026 | 1,93 | 1,93 | 1,93 | 1,93 | -2,72% | - |
| 14.10.2026 | 1,98 | 1,98 | 1,98 | 1,98 | -1,39% | - |
| 13.10.2026 | 2,01 | 2,01 | 2,01 | 2,01 | 1,41% | - |
| 12.10.2026 | 1,98 | 1,98 | 1,98 | 1,98 | 3,66% | - |
| 09.10.2026 | 1,91 | 1,91 | 1,91 | 1,91 | -1,14% | - |
| 08.10.2026 | 1,93 | 1,93 | 1,93 | 1,93 | -0,21% | - |
| 07.10.2026 | 1,94 | 1,94 | 1,94 | 1,94 | 2,76% | - |
| 06.10.2026 | 1,89 | 1,89 | 1,89 | 1,89 | -0,53% | - |
| 05.10.2026 | 1,90 | 1,90 | 1,90 | 1,90 | -0,73% | - |
| 02.10.2026 | 1,91 | 1,91 | 1,91 | 1,91 | 0,42% | - |
| 01.10.2026 | 1,90 | 1,90 | 1,90 | 1,90 | -1,14% | - |
| 30.09.2026 | 1,92 | 1,92 | 1,92 | 1,92 | 0,63% | - |
| 29.09.2026 | 1,91 | 1,91 | 1,91 | 1,91 | -0,10% | - |
| 28.09.2026 | 1,96 | 1,96 | 1,91 | 1,91 | -2,35% | 545,00 |
| 25.09.2026 | 1,96 | 1,96 | 1,96 | 1,96 | -2,73% | - |
| 24.09.2026 | 1,99 | 2,02 | 1,99 | 2,02 | -0,74% | 1.547,00 |
| 23.09.2026 | 2,03 | 2,03 | 2,03 | 2,03 | -1,69% | - |
| 22.09.2026 | 2,02 | 2,07 | 2,02 | 2,07 | 4,19% | 3.000,00 |
| 21.09.2026 | 1,98 | 1,98 | 1,98 | 1,98 | -1,88% | - |
| 18.09.2026 | 2,02 | 2,02 | 2,02 | 2,02 | 6,88% | - |
| 17.09.2026 | 1,89 | 1,89 | 1,89 | 1,89 | 0,53% | - |
| 16.09.2026 | 1,89 | 1,89 | 1,88 | 1,88 | -0,42% | 2.693,00 |
| 15.09.2026 | 1,92 | 1,92 | 1,88 | 1,89 | -1,87% | 5.376,00 |
| 14.09.2026 | 2,01 | 2,01 | 1,92 | 1,92 | -5,45% | 2.647,00 |
| 11.09.2026 | 2,04 | 2,04 | 2,04 | 2,04 | -2,16% | - |
| 10.09.2026 | 2,08 | 2,08 | 2,08 | 2,08 | 2,21% | - |
| 09.09.2026 | 2,04 | 2,04 | 2,04 | 2,04 | 2,47% | - |
| 08.09.2026 | 1,99 | 1,99 | 1,99 | 1,99 | -1,44% | - |
| 07.09.2026 | 2,02 | 2,02 | 2,02 | 2,02 | -1,47% | - |
| 04.09.2026 | 2,05 | 2,05 | 2,05 | 2,05 | -1,45% | - |
| 03.09.2026 | 2,08 | 2,08 | 2,08 | 2,08 | 2,22% | - |
| 02.09.2026 | 1,96 | 2,07 | 1,96 | 2,03 | 3,78% | 10.317,00 |
| 01.09.2026 | 1,98 | 1,98 | 1,96 | 1,96 | -2,93% | 25,00 |
| 31.08.2026 | 2,02 | 2,02 | 2,02 | 2,02 | 0,25% | - |
| 28.08.2026 | 2,03 | 2,03 | 2,01 | 2,01 | -1,23% | 2.525,00 |
| 27.08.2026 | 2,04 | 2,04 | 2,04 | 2,04 | 0,25% | - |
| 26.08.2026 | 2,03 | 2,03 | 2,03 | 2,03 | 2,01% | - |
| 25.08.2026 | 1,99 | 1,99 | 1,99 | 1,99 | 0,51% | - |
| 24.08.2026 | 1,98 | 1,98 | 1,98 | 1,98 | 1,54% | - |
| 21.08.2026 | 1,95 | 1,95 | 1,95 | 1,95 | 4,84% | - |
| 20.08.2026 | 1,86 | 1,86 | 1,86 | 1,86 | -0,32% | - |
| 19.08.2026 | 1,87 | 1,87 | 1,87 | 1,87 | -1,27% | - |
| 18.08.2026 | 1,89 | 1,89 | 1,89 | 1,89 | -3,47% | - |
| 17.08.2026 | 1,96 | 1,96 | 1,96 | 1,96 | 2,94% | - |
| 14.08.2026 | 1,90 | 1,90 | 1,90 | 1,90 | -3,45% | - |
| 13.08.2026 | 1,97 | 1,97 | 1,97 | 1,97 | 1,65% | - |
| 12.08.2026 | 1,94 | 1,94 | 1,94 | 1,94 | 4,08% | - |
| 11.08.2026 | 1,86 | 1,86 | 1,86 | 1,86 | 1,64% | - |
| 10.08.2026 | 1,83 | 1,83 | 1,83 | 1,83 | 6,14% | - |
| 07.08.2026 | 1,73 | 1,73 | 1,73 | 1,73 | 0,23% | - |
| 06.08.2026 | 1,72 | 1,72 | 1,72 | 1,72 | 5,26% | - |
| 05.08.2026 | 1,64 | 1,64 | 1,64 | 1,64 | 4,34% | - |
| 04.08.2026 | 1,57 | 1,57 | 1,57 | 1,57 | -2,12% | - |
| 03.08.2026 | 1,60 | 1,60 | 1,60 | 1,60 | -0,12% | - |
| 31.07.2026 | 1,59 | 1,60 | 1,59 | 1,60 | 2,82% | 415,00 |
| 30.07.2026 | 1,56 | 1,56 | 1,56 | 1,56 | 1,83% | - |
| 29.07.2026 | 1,53 | 1,53 | 1,53 | 1,53 | 0,00% | - |
| 28.07.2026 | 1,53 | 1,53 | 1,53 | 1,53 | -5,08% | - |
| 27.07.2026 | 1,61 | 1,61 | 1,61 | 1,61 | 4,13% | 590,00 |
| 24.07.2026 | 1,55 | 1,55 | 1,55 | 1,55 | 0,26% | - |
| 23.07.2026 | 1,55 | 1,55 | 1,55 | 1,55 | 0,39% | - |
| 22.07.2026 | 1,54 | 1,54 | 1,54 | 1,54 | 3,22% | - |
| 21.07.2026 | 1,49 | 1,49 | 1,49 | 1,49 | -0,53% | - |
| 20.07.2026 | 1,53 | 1,53 | 1,50 | 1,50 | 2,60% | 445,00 |
| 17.07.2026 | 1,46 | 1,46 | 1,46 | 1,46 | -1,08% | - |
| 16.07.2026 | 1,48 | 1,48 | 1,48 | 1,48 | -0,14% | - |
| 15.07.2026 | 1,48 | 1,48 | 1,48 | 1,48 | -1,73% | - |
| 14.07.2026 | 1,51 | 1,51 | 1,51 | 1,51 | 1,07% | - |
| 13.07.2026 | 1,49 | 1,49 | 1,49 | 1,49 | 0,27% | - |
| 10.07.2026 | 1,49 | 1,49 | 1,49 | 1,49 | 2,06% | - |
| 09.07.2026 | 1,46 | 1,46 | 1,46 | 1,46 | -4,71% | - |
| 08.07.2026 | 1,53 | 1,53 | 1,53 | 1,53 | -0,78% | - |
| 07.07.2026 | 1,54 | 1,54 | 1,54 | 1,54 | -3,27% | - |
| 06.07.2026 | 1,59 | 1,59 | 1,59 | 1,59 | 1,40% | - |
| 03.07.2026 | 1,57 | 1,57 | 1,57 | 1,57 | -2,24% | - |
| 02.07.2026 | 1,61 | 1,61 | 1,61 | 1,61 | 1,26% | - |
| 01.07.2026 | 1,59 | 1,59 | 1,59 | 1,59 | -0,38% | - |
| 30.06.2026 | 1,59 | 1,59 | 1,59 | 1,59 | -1,85% | - |
| 29.06.2026 | 1,62 | 1,62 | 1,62 | 1,62 | 1,76% | - |
| 26.06.2026 | 1,59 | 1,59 | 1,59 | 1,59 | 0,50% | - |