1,870€
6,25%
Echtzeit-Aktienkurs Anglo Asian Mining PLC
Bid:
Ask:
Aktienkurse zur Anglo Asian Mining PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.08.2025 | 1,76 | 1,76 | 1,76 | 1,76 | 0,00% | - |
| 21.08.2025 | 1,76 | 1,76 | 1,76 | 1,76 | 0,00% | - |
| 20.08.2025 | 1,76 | 1,76 | 1,76 | 1,76 | 0,00% | 1.816,00 |
| 19.08.2025 | 1,76 | 1,76 | 1,76 | 1,76 | 0,00% | - |
| 18.08.2025 | 1,76 | 1,76 | 1,76 | 1,76 | 1,15% | - |
| 15.08.2025 | 1,74 | 1,74 | 1,74 | 1,74 | -6,45% | - |
| 14.08.2025 | 1,74 | 1,86 | 1,74 | 1,86 | 9,41% | 100,00 |
| 13.08.2025 | 1,70 | 1,70 | 1,70 | 1,70 | -6,08% | - |
| 12.08.2025 | 1,73 | 1,81 | 1,73 | 1,81 | 4,62% | 6.000,00 |
| 11.08.2025 | 1,73 | 1,73 | 1,73 | 1,73 | 0,58% | - |
| 08.08.2025 | 1,72 | 1,72 | 1,72 | 1,72 | 0,58% | - |
| 07.08.2025 | 1,71 | 1,71 | 1,71 | 1,71 | -1,16% | - |
| 06.08.2025 | 1,73 | 1,73 | 1,73 | 1,73 | -3,89% | - |
| 05.08.2025 | 1,80 | 1,80 | 1,80 | 1,80 | 0,00% | 999,00 |
| 04.08.2025 | 1,80 | 1,80 | 1,80 | 1,80 | -4,76% | - |
| 01.08.2025 | 1,81 | 1,89 | 1,81 | 1,89 | -2,58% | 1.745,00 |
| 31.07.2025 | 1,88 | 1,94 | 1,88 | 1,94 | 3,74% | 500,00 |
| 30.07.2025 | 1,87 | 1,87 | 1,87 | 1,87 | -6,03% | - |
| 29.07.2025 | 1,87 | 2,06 | 1,87 | 1,99 | 7,57% | 4.037,00 |
| 28.07.2025 | 1,85 | 1,85 | 1,85 | 1,85 | -1,60% | - |
| 25.07.2025 | 1,88 | 1,88 | 1,88 | 1,88 | -1,05% | - |
| 24.07.2025 | 1,90 | 1,90 | 1,90 | 1,90 | 0,00% | - |
| 23.07.2025 | 1,90 | 1,90 | 1,90 | 1,90 | -10,38% | - |
| 22.07.2025 | 1,90 | 2,12 | 1,90 | 2,12 | 13,37% | 500,00 |
| 21.07.2025 | 1,80 | 2,02 | 1,80 | 1,87 | -2,60% | 4.899,00 |
| 18.07.2025 | 1,84 | 1,92 | 1,84 | 1,92 | 6,08% | 3.940,00 |
| 17.07.2025 | 1,81 | 1,81 | 1,81 | 1,81 | -2,16% | - |
| 16.07.2025 | 1,85 | 1,85 | 1,85 | 1,85 | 1,09% | - |
| 15.07.2025 | 1,83 | 1,83 | 1,83 | 1,83 | -8,50% | - |
| 14.07.2025 | 2,00 | 2,00 | 2,00 | 2,00 | 5,26% | 300,00 |
| 11.07.2025 | 1,90 | 1,90 | 1,90 | 1,90 | -6,86% | - |
| 10.07.2025 | 1,90 | 2,04 | 1,90 | 2,04 | 8,51% | 500,00 |
| 09.07.2025 | 1,88 | 1,88 | 1,88 | 1,88 | -2,08% | - |
| 08.07.2025 | 1,92 | 1,92 | 1,92 | 1,92 | 0,00% | - |
| 07.07.2025 | 1,82 | 1,92 | 1,82 | 1,92 | -3,03% | 3.000,00 |
| 04.07.2025 | 1,83 | 1,98 | 1,83 | 1,98 | 0,00% | 3.000,00 |
| 03.07.2025 | 1,82 | 1,98 | 1,82 | 1,98 | 8,20% | 1.300,00 |
| 02.07.2025 | 1,83 | 1,83 | 1,83 | 1,83 | -0,54% | - |
| 01.07.2025 | 1,84 | 1,84 | 1,84 | 1,84 | -6,12% | - |
| 30.06.2025 | 1,84 | 1,96 | 1,84 | 1,96 | -0,51% | 5.700,00 |
| 27.06.2025 | 1,85 | 1,97 | 1,85 | 1,97 | 9,44% | 1.200,00 |
| 26.06.2025 | 1,85 | 1,85 | 1,80 | 1,80 | -4,26% | 2.000,00 |
| 25.06.2025 | 1,88 | 1,88 | 1,88 | 1,88 | -6,00% | - |
| 24.06.2025 | 1,87 | 2,00 | 1,87 | 2,00 | 6,95% | 23,00 |
| 23.06.2025 | 1,87 | 1,87 | 1,87 | 1,87 | 0,00% | - |
| 20.06.2025 | 1,87 | 1,87 | 1,87 | 1,87 | -6,50% | - |
| 19.06.2025 | 1,87 | 2,00 | 1,87 | 2,00 | 6,95% | 1.445,00 |
| 18.06.2025 | 1,87 | 1,87 | 1,87 | 1,87 | 6,86% | - |
| 17.06.2025 | 1,75 | 1,75 | 1,75 | 1,75 | -3,31% | - |
| 16.06.2025 | 1,82 | 1,82 | 1,81 | 1,81 | -3,72% | 2.500,00 |
| 13.06.2025 | 1,88 | 1,88 | 1,88 | 1,88 | -6,00% | - |
| 12.06.2025 | 1,96 | 2,14 | 1,96 | 2,00 | 3,09% | 1.510,00 |
| 11.06.2025 | 1,94 | 1,94 | 1,94 | 1,94 | -3,96% | - |
| 10.06.2025 | 1,92 | 2,02 | 1,92 | 2,02 | 11,60% | 300,00 |
| 09.06.2025 | 1,81 | 1,81 | 1,81 | 1,81 | 0,00% | - |
| 06.06.2025 | 1,81 | 1,81 | 1,81 | 1,81 | 7,10% | - |
| 05.06.2025 | 1,69 | 1,69 | 1,69 | 1,69 | -0,59% | - |
| 04.06.2025 | 1,70 | 1,70 | 1,70 | 1,70 | 2,41% | - |
| 03.06.2025 | 1,66 | 1,66 | 1,66 | 1,66 | -7,26% | - |
| 02.06.2025 | 1,69 | 1,80 | 1,69 | 1,79 | 3,47% | 5.068,00 |
| 30.05.2025 | 1,73 | 1,73 | 1,73 | 1,73 | -7,49% | - |
| 29.05.2025 | 1,64 | 1,87 | 1,64 | 1,87 | 20,65% | 300,00 |
| 28.05.2025 | 1,55 | 1,55 | 1,55 | 1,55 | -0,64% | - |
| 27.05.2025 | 1,56 | 1,56 | 1,56 | 1,56 | 0,65% | - |
| 26.05.2025 | 1,55 | 1,55 | 1,55 | 1,55 | 1,97% | 100,00 |
| 23.05.2025 | 1,52 | 1,52 | 1,52 | 1,52 | 3,40% | - |
| 22.05.2025 | 1,47 | 1,47 | 1,47 | 1,47 | -0,68% | - |
| 21.05.2025 | 1,48 | 1,48 | 1,48 | 1,48 | -0,67% | - |
| 20.05.2025 | 1,49 | 1,49 | 1,49 | 1,49 | 4,93% | - |
| 19.05.2025 | 1,42 | 1,42 | 1,42 | 1,42 | 1,43% | - |
| 16.05.2025 | 1,40 | 1,40 | 1,40 | 1,40 | -5,41% | - |
| 15.05.2025 | 1,48 | 1,48 | 1,48 | 1,48 | 0,00% | - |
| 14.05.2025 | 1,48 | 1,48 | 1,48 | 1,48 | 2,78% | - |
| 13.05.2025 | 1,44 | 1,44 | 1,44 | 1,44 | -5,26% | - |
| 12.05.2025 | 1,52 | 1,52 | 1,52 | 1,52 | -1,30% | - |
| 09.05.2025 | 1,54 | 1,54 | 1,54 | 1,54 | 3,36% | - |
| 08.05.2025 | 1,49 | 1,49 | 1,49 | 1,49 | 5,67% | - |
| 07.05.2025 | 1,41 | 1,41 | 1,41 | 1,41 | 0,00% | - |
| 06.05.2025 | 1,41 | 1,41 | 1,41 | 1,41 | 0,00% | - |
| 05.05.2025 | 1,41 | 1,41 | 1,41 | 1,41 | 1,44% | - |
| 02.05.2025 | 1,39 | 1,39 | 1,39 | 1,39 | -1,42% | 250,00 |
| 30.04.2025 | 1,41 | 1,41 | 1,41 | 1,41 | -8,44% | - |
| 29.04.2025 | 1,41 | 1,54 | 1,41 | 1,54 | 10,00% | 1.950,00 |
| 28.04.2025 | 1,40 | 1,40 | 1,40 | 1,40 | 0,00% | - |
| 25.04.2025 | 1,40 | 1,40 | 1,40 | 1,40 | -7,89% | - |
| 24.04.2025 | 1,40 | 1,52 | 1,40 | 1,52 | 2,70% | 2.400,00 |
| 23.04.2025 | 1,48 | 1,48 | 1,48 | 1,48 | 2,07% | - |
| 22.04.2025 | 1,45 | 1,45 | 1,45 | 1,45 | 0,00% | - |
| 17.04.2025 | 1,45 | 1,45 | 1,45 | 1,45 | 4,32% | - |
| 16.04.2025 | 1,39 | 1,39 | 1,39 | 1,39 | -4,14% | - |
| 15.04.2025 | 1,45 | 1,45 | 1,45 | 1,45 | 7,41% | - |
| 14.04.2025 | 1,35 | 1,35 | 1,35 | 1,35 | 5,47% | - |
| 11.04.2025 | 1,28 | 1,28 | 1,28 | 1,28 | 1,59% | - |
| 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% | - |