1,933€
0,99%
Echtzeit-Aktienkurs Anglo Pacific Group PLC
Bid:
Ask:
Aktienkurse zur Anglo Pacific Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 25.06.2026 | 1,59 | 1,59 | 1,59 | 1,59 | -0,25% | - |
| 24.06.2026 | 1,59 | 1,59 | 1,59 | 1,59 | -3,28% | - |
| 23.06.2026 | 1,64 | 1,64 | 1,64 | 1,64 | 1,48% | - |
| 22.06.2026 | 1,62 | 1,62 | 1,62 | 1,62 | -0,98% | - |
| 19.06.2026 | 1,64 | 1,64 | 1,64 | 1,64 | 1,74% | - |
| 18.06.2026 | 1,61 | 1,61 | 1,61 | 1,61 | 0,12% | - |
| 17.06.2026 | 1,61 | 1,61 | 1,61 | 1,61 | -0,12% | - |
| 16.06.2026 | 1,61 | 1,61 | 1,61 | 1,61 | 1,26% | - |
| 15.06.2026 | 1,59 | 1,59 | 1,59 | 1,59 | 0,51% | - |
| 12.06.2026 | 1,58 | 1,58 | 1,58 | 1,58 | 2,07% | - |
| 11.06.2026 | 1,55 | 1,55 | 1,55 | 1,55 | 0,91% | - |
| 10.06.2026 | 1,53 | 1,53 | 1,53 | 1,53 | -2,04% | - |
| 09.06.2026 | 1,57 | 1,57 | 1,57 | 1,57 | -0,25% | - |
| 08.06.2026 | 1,58 | 1,58 | 1,57 | 1,57 | -4,96% | 2.800,00 |
| 05.06.2026 | 1,65 | 1,65 | 1,65 | 1,65 | -1,43% | - |
| 04.06.2026 | 1,68 | 1,68 | 1,68 | 1,68 | 0,72% | - |
| 03.06.2026 | 1,66 | 1,66 | 1,66 | 1,66 | 2,84% | - |
| 02.06.2026 | 1,62 | 1,62 | 1,62 | 1,62 | -4,26% | - |
| 01.06.2026 | 1,69 | 1,69 | 1,69 | 1,69 | 2,42% | 30,00 |
| 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% | - |