1,410€
11,90%
Echtzeit-Aktienkurs Anglo Asian Mining PLC
Bid:
Ask:
Aktienkurse zur Anglo Asian Mining PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.04.2025 | 1,34 | 1,41 | 1,28 | 1,41 | 11,90% | - |
| 10.04.2025 | 1,26 | 1,26 | 1,26 | 1,26 | -5,26% | - |
| 09.04.2025 | 1,25 | 1,33 | 1,25 | 1,33 | 4,72% | 1.500,00 |
| 08.04.2025 | 1,27 | 1,27 | 1,27 | 1,27 | 6,72% | - |
| 07.04.2025 | 1,19 | 1,19 | 1,19 | 1,19 | -15,00% | - |
| 04.04.2025 | 1,48 | 1,48 | 1,40 | 1,40 | -10,83% | 1.100,00 |
| 03.04.2025 | 1,50 | 1,57 | 1,50 | 1,57 | 3,97% | 10,00 |
| 02.04.2025 | 1,51 | 1,51 | 1,51 | 1,51 | -7,36% | - |
| 01.04.2025 | 1,55 | 1,63 | 1,55 | 1,63 | 8,67% | 1.489,00 |
| 31.03.2025 | 1,50 | 1,50 | 1,50 | 1,50 | -1,96% | - |
| 28.03.2025 | 1,41 | 1,53 | 1,41 | 1,53 | 1,32% | 2.000,00 |
| 27.03.2025 | 1,39 | 1,51 | 1,39 | 1,51 | 0,00% | 300,00 |
| 26.03.2025 | 1,60 | 1,60 | 1,51 | 1,51 | -7,36% | 3.502,00 |
| 25.03.2025 | 1,44 | 1,63 | 1,44 | 1,63 | 20,74% | 2.100,00 |
| 24.03.2025 | 1,35 | 1,35 | 1,35 | 1,35 | -1,46% | - |
| 21.03.2025 | 1,37 | 1,37 | 1,37 | 1,37 | 0,00% | - |
| 20.03.2025 | 1,37 | 1,37 | 1,37 | 1,37 | -9,27% | - |
| 19.03.2025 | 1,37 | 1,51 | 1,37 | 1,51 | 15,27% | 5.000,00 |
| 18.03.2025 | 1,31 | 1,31 | 1,31 | 1,31 | -1,50% | - |
| 17.03.2025 | 1,33 | 1,33 | 1,33 | 1,33 | -2,92% | - |
| 14.03.2025 | 1,37 | 1,37 | 1,37 | 1,37 | 4,58% | - |
| 13.03.2025 | 1,31 | 1,31 | 1,31 | 1,31 | 5,65% | - |
| 12.03.2025 | 1,24 | 1,24 | 1,24 | 1,24 | -0,80% | - |
| 11.03.2025 | 1,25 | 1,25 | 1,25 | 1,25 | -10,07% | - |
| 10.03.2025 | 1,25 | 1,39 | 1,25 | 1,39 | 11,20% | 429,00 |
| 07.03.2025 | 1,25 | 1,25 | 1,25 | 1,25 | 0,00% | - |
| 06.03.2025 | 1,25 | 1,25 | 1,25 | 1,25 | -0,79% | - |
| 05.03.2025 | 1,26 | 1,26 | 1,26 | 1,26 | -6,67% | - |
| 04.03.2025 | 1,30 | 1,35 | 1,30 | 1,35 | 2,27% | 6.000,00 |
| 03.03.2025 | 1,32 | 1,32 | 1,32 | 1,32 | -6,38% | - |
| 28.02.2025 | 1,36 | 1,41 | 1,36 | 1,41 | 3,68% | 6.000,00 |
| 27.02.2025 | 1,36 | 1,36 | 1,36 | 1,36 | -6,85% | - |
| 26.02.2025 | 1,30 | 1,46 | 1,30 | 1,46 | 11,45% | 5.350,00 |
| 25.02.2025 | 1,30 | 1,31 | 1,30 | 1,31 | -6,43% | 500,00 |
| 24.02.2025 | 1,30 | 1,40 | 1,30 | 1,40 | 5,26% | 1.450,00 |
| 21.02.2025 | 1,33 | 1,33 | 1,33 | 1,33 | 2,31% | - |
| 20.02.2025 | 1,30 | 1,30 | 1,30 | 1,30 | -7,14% | - |
| 19.02.2025 | 1,33 | 1,40 | 1,33 | 1,40 | -3,45% | 200,00 |
| 18.02.2025 | 1,33 | 1,45 | 1,33 | 1,45 | 9,85% | 30,00 |
| 17.02.2025 | 1,32 | 1,32 | 1,32 | 1,32 | -9,59% | - |
| 14.02.2025 | 1,32 | 1,46 | 1,32 | 1,46 | 10,61% | 362,00 |
| 13.02.2025 | 1,32 | 1,32 | 1,32 | 1,32 | 0,00% | - |
| 12.02.2025 | 1,32 | 1,32 | 1,32 | 1,32 | 0,00% | - |
| 11.02.2025 | 1,32 | 1,32 | 1,32 | 1,32 | 0,76% | - |
| 10.02.2025 | 1,26 | 1,31 | 1,26 | 1,31 | -5,76% | 200,00 |
| 07.02.2025 | 1,27 | 1,39 | 1,27 | 1,39 | -4,14% | 500,00 |
| 06.02.2025 | 1,33 | 1,45 | 1,33 | 1,45 | 5,84% | 1.000,00 |
| 05.02.2025 | 1,25 | 1,37 | 1,25 | 1,37 | 9,60% | 2.000,00 |
| 04.02.2025 | 1,25 | 1,25 | 1,25 | 1,25 | 1,63% | - |
| 03.02.2025 | 1,23 | 1,23 | 1,23 | 1,23 | -0,81% | - |
| 31.01.2025 | 1,24 | 1,24 | 1,24 | 1,24 | 0,00% | - |
| 30.01.2025 | 1,24 | 1,24 | 1,24 | 1,24 | -6,77% | - |
| 29.01.2025 | 1,22 | 1,33 | 1,22 | 1,33 | -1,48% | 6.800,00 |
| 28.01.2025 | 1,23 | 1,35 | 1,23 | 1,35 | 9,76% | 1.126,00 |
| 27.01.2025 | 1,23 | 1,23 | 1,23 | 1,23 | 2,50% | - |
| 24.01.2025 | 1,20 | 1,20 | 1,20 | 1,20 | 0,00% | - |
| 23.01.2025 | 1,20 | 1,20 | 1,20 | 1,20 | 1,69% | - |
| 22.01.2025 | 1,18 | 1,18 | 1,18 | 1,18 | 0,00% | - |
| 21.01.2025 | 1,18 | 1,18 | 1,18 | 1,18 | -1,67% | - |
| 20.01.2025 | 1,20 | 1,20 | 1,20 | 1,20 | -3,23% | 40,00 |
| 17.01.2025 | 1,24 | 1,24 | 1,24 | 1,24 | 3,33% | - |
| 16.01.2025 | 1,20 | 1,20 | 1,20 | 1,20 | 0,00% | - |
| 15.01.2025 | 1,20 | 1,20 | 1,20 | 1,20 | 0,00% | - |
| 14.01.2025 | 1,20 | 1,20 | 1,20 | 1,20 | -4,00% | - |
| 13.01.2025 | 1,25 | 1,25 | 1,25 | 1,25 | 5,93% | - |
| 10.01.2025 | 1,18 | 1,18 | 1,18 | 1,18 | 2,61% | - |
| 09.01.2025 | 1,15 | 1,15 | 1,15 | 1,15 | -0,86% | - |
| 08.01.2025 | 1,16 | 1,16 | 1,16 | 1,16 | -3,33% | - |
| 07.01.2025 | 1,16 | 1,20 | 1,16 | 1,20 | 1,69% | 3.000,00 |
| 06.01.2025 | 1,18 | 1,18 | 1,18 | 1,18 | -7,81% | - |
| 03.01.2025 | 1,18 | 1,28 | 1,18 | 1,28 | -3,03% | 3.273,00 |
| 02.01.2025 | 1,32 | 1,32 | 1,32 | 1,32 | 10,92% | 500,00 |
| 30.12.2024 | 1,19 | 1,19 | 1,19 | 1,19 | -0,83% | - |
| 27.12.2024 | 1,20 | 1,20 | 1,20 | 1,20 | -8,40% | - |
| 23.12.2024 | 1,20 | 1,31 | 1,20 | 1,31 | 10,08% | 76,00 |
| 20.12.2024 | 1,18 | 1,19 | 1,18 | 1,19 | 1,71% | 2.560,00 |
| 19.12.2024 | 1,17 | 1,17 | 1,17 | 1,17 | -1,68% | - |
| 18.12.2024 | 1,19 | 1,19 | 1,19 | 1,19 | 1,71% | - |
| 17.12.2024 | 1,17 | 1,17 | 1,17 | 1,17 | -5,65% | - |
| 16.12.2024 | 1,25 | 1,25 | 1,24 | 1,24 | -0,80% | 350,00 |
| 13.12.2024 | 1,25 | 1,25 | 1,25 | 1,25 | 0,00% | - |
| 12.12.2024 | 1,25 | 1,25 | 1,25 | 1,25 | 0,00% | - |
| 11.12.2024 | 1,25 | 1,25 | 1,25 | 1,25 | 0,00% | - |
| 10.12.2024 | 1,25 | 1,25 | 1,25 | 1,25 | 0,00% | - |
| 09.12.2024 | 1,25 | 1,25 | 1,25 | 1,25 | 9,65% | - |
| 06.12.2024 | 1,14 | 1,14 | 1,14 | 1,14 | -0,87% | - |
| 05.12.2024 | 1,15 | 1,15 | 1,15 | 1,15 | 0,88% | - |
| 04.12.2024 | 1,14 | 1,14 | 1,14 | 1,14 | -2,56% | - |
| 03.12.2024 | 1,17 | 1,17 | 1,17 | 1,17 | 0,86% | - |
| 02.12.2024 | 1,16 | 1,16 | 1,16 | 1,16 | 6,42% | - |
| 29.11.2024 | 1,09 | 1,09 | 1,09 | 1,09 | 0,00% | - |
| 28.11.2024 | 1,09 | 1,09 | 1,09 | 1,09 | 0,00% | - |
| 27.11.2024 | 1,09 | 1,09 | 1,09 | 1,09 | 1,87% | - |
| 26.11.2024 | 1,07 | 1,07 | 1,07 | 1,07 | -2,73% | - |
| 25.11.2024 | 1,10 | 1,10 | 1,10 | 1,10 | 0,00% | - |
| 22.11.2024 | 1,10 | 1,10 | 1,10 | 1,10 | 0,00% | - |
| 21.11.2024 | 1,10 | 1,10 | 1,10 | 1,10 | -11,29% | - |
| 20.11.2024 | 1,24 | 1,24 | 1,24 | 1,24 | -1,59% | 250,00 |
| 19.11.2024 | 1,15 | 1,26 | 1,15 | 1,26 | 13,51% | 400,00 |
| 18.11.2024 | 1,11 | 1,11 | 1,11 | 1,11 | 6,73% | - |