1,875€
0,54%
Echtzeit-Aktienkurs Anglo Asian Mining PLC
Bid:
Ask:
Aktienkurse zur Anglo Asian Mining PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 1,88 | 1,88 | 1,84 | 1,88 | 0,54% | - |
| 05.06.2025 | 1,76 | 1,88 | 1,75 | 1,87 | 6,27% | - |
| 04.06.2025 | 1,76 | 1,76 | 1,75 | 1,76 | 0,00% | - |
| 03.06.2025 | 1,71 | 1,76 | 1,71 | 1,76 | 2,03% | - |
| 02.06.2025 | 1,75 | 1,76 | 1,72 | 1,72 | -2,27% | - |
| 30.05.2025 | 1,78 | 1,79 | 1,73 | 1,76 | -1,68% | - |
| 29.05.2025 | 1,71 | 1,82 | 1,71 | 1,79 | 4,99% | - |
| 28.05.2025 | 1,61 | 1,71 | 1,61 | 1,71 | 5,90% | - |
| 27.05.2025 | 1,61 | 1,63 | 1,61 | 1,61 | 0,00% | - |
| 26.05.2025 | 1,64 | 1,64 | 1,61 | 1,61 | 0,00% | - |
| 23.05.2025 | 1,59 | 1,62 | 1,58 | 1,61 | 1,58% | - |
| 22.05.2025 | 1,53 | 1,59 | 1,53 | 1,59 | 3,59% | - |
| 21.05.2025 | 1,54 | 1,55 | 1,53 | 1,53 | -0,65% | - |
| 20.05.2025 | 1,55 | 1,58 | 1,54 | 1,54 | -0,65% | - |
| 19.05.2025 | 1,50 | 1,56 | 1,48 | 1,55 | 3,68% | - |
| 16.05.2025 | 1,47 | 1,50 | 1,46 | 1,50 | 2,05% | - |
| 15.05.2025 | 1,55 | 1,55 | 1,45 | 1,47 | -5,48% | - |
| 14.05.2025 | 1,54 | 1,56 | 1,54 | 1,55 | 0,65% | - |
| 13.05.2025 | 1,49 | 1,56 | 1,49 | 1,54 | 2,67% | - |
| 12.05.2025 | 1,60 | 1,60 | 1,46 | 1,50 | -4,76% | - |
| 09.05.2025 | 1,60 | 1,61 | 1,57 | 1,58 | -1,56% | - |
| 08.05.2025 | 1,54 | 1,63 | 1,54 | 1,60 | 3,56% | - |
| 07.05.2025 | 1,47 | 1,58 | 1,47 | 1,55 | 5,10% | - |
| 06.05.2025 | 1,47 | 1,49 | 1,46 | 1,47 | 0,00% | - |
| 05.05.2025 | 1,47 | 1,47 | 1,46 | 1,47 | 0,00% | - |
| 02.05.2025 | 1,50 | 1,50 | 1,41 | 1,47 | -0,68% | - |
| 30.04.2025 | 1,48 | 1,48 | 1,47 | 1,48 | 0,00% | - |
| 29.04.2025 | 1,47 | 1,48 | 1,47 | 1,48 | 0,68% | - |
| 28.04.2025 | 1,40 | 1,49 | 1,39 | 1,47 | 5,00% | - |
| 25.04.2025 | 1,45 | 1,48 | 1,40 | 1,40 | -3,45% | - |
| 24.04.2025 | 1,46 | 1,48 | 1,44 | 1,45 | -0,68% | - |
| 23.04.2025 | 1,47 | 1,50 | 1,44 | 1,46 | -3,95% | - |
| 22.04.2025 | 1,50 | 1,56 | 1,49 | 1,52 | 0,66% | - |
| 17.04.2025 | 1,50 | 1,54 | 1,50 | 1,51 | 1,00% | - |
| 16.04.2025 | 1,46 | 1,52 | 1,44 | 1,50 | 2,40% | - |
| 15.04.2025 | 1,51 | 1,52 | 1,46 | 1,46 | -3,31% | - |
| 14.04.2025 | 1,41 | 1,53 | 1,39 | 1,51 | 7,86% | - |
| 11.04.2025 | 1,35 | 1,41 | 1,34 | 1,40 | 4,48% | - |
| 10.04.2025 | 1,28 | 1,38 | 1,27 | 1,34 | 1,13% | - |
| 09.04.2025 | 1,32 | 1,37 | 1,20 | 1,33 | 0,38% | - |
| 08.04.2025 | 1,30 | 1,36 | 1,28 | 1,32 | 1,93% | - |
| 07.04.2025 | 1,26 | 1,30 | 1,12 | 1,30 | 0,00% | - |
| 04.04.2025 | 1,50 | 1,51 | 1,29 | 1,30 | -13,38% | - |
| 03.04.2025 | 1,53 | 1,58 | 1,47 | 1,50 | -4,78% | - |
| 02.04.2025 | 1,57 | 1,58 | 1,56 | 1,57 | 0,00% | - |
| 01.04.2025 | 1,61 | 1,62 | 1,57 | 1,57 | -2,48% | - |
| 31.03.2025 | 1,54 | 1,64 | 1,53 | 1,61 | 3,87% | - |
| 28.03.2025 | 1,48 | 1,62 | 1,46 | 1,55 | 5,08% | - |
| 27.03.2025 | 1,45 | 1,48 | 1,44 | 1,48 | 1,72% | - |
| 26.03.2025 | 1,56 | 1,57 | 1,45 | 1,45 | -7,05% | - |
| 25.03.2025 | 1,50 | 1,57 | 1,49 | 1,56 | 4,00% | - |
| 24.03.2025 | 1,43 | 1,51 | 1,41 | 1,50 | 5,63% | - |
| 21.03.2025 | 1,43 | 1,44 | 1,41 | 1,42 | -0,70% | - |
| 20.03.2025 | 1,43 | 1,45 | 1,43 | 1,43 | 0,00% | - |
| 19.03.2025 | 1,43 | 1,44 | 1,42 | 1,43 | 0,00% | - |
| 18.03.2025 | 1,37 | 1,44 | 1,37 | 1,43 | 4,38% | - |
| 17.03.2025 | 1,40 | 1,41 | 1,37 | 1,37 | -2,49% | - |
| 14.03.2025 | 1,44 | 1,44 | 1,40 | 1,41 | -1,75% | - |
| 13.03.2025 | 1,37 | 1,47 | 1,36 | 1,43 | 4,38% | - |
| 12.03.2025 | 1,31 | 1,38 | 1,30 | 1,37 | 5,38% | - |
| 11.03.2025 | 1,31 | 1,32 | 1,30 | 1,30 | -0,38% | - |
| 10.03.2025 | 1,31 | 1,35 | 1,31 | 1,31 | -0,38% | - |
| 07.03.2025 | 1,31 | 1,32 | 1,30 | 1,31 | 0,00% | - |
| 06.03.2025 | 1,31 | 1,32 | 1,31 | 1,31 | 0,00% | - |
| 05.03.2025 | 1,34 | 1,34 | 1,31 | 1,31 | -1,50% | - |
| 04.03.2025 | 1,37 | 1,37 | 1,31 | 1,33 | -2,92% | - |
| 03.03.2025 | 1,39 | 1,40 | 1,36 | 1,37 | -0,72% | - |
| 28.02.2025 | 1,43 | 1,43 | 1,37 | 1,38 | -3,16% | - |
| 27.02.2025 | 1,43 | 1,44 | 1,43 | 1,43 | 0,00% | - |
| 26.02.2025 | 1,37 | 1,48 | 1,37 | 1,43 | 4,78% | - |
| 25.02.2025 | 1,37 | 1,37 | 1,36 | 1,36 | 0,00% | - |
| 24.02.2025 | 1,39 | 1,39 | 1,36 | 1,36 | -0,37% | - |
| 21.02.2025 | 1,39 | 1,40 | 1,36 | 1,37 | -1,80% | - |
| 20.02.2025 | 1,34 | 1,40 | 1,32 | 1,39 | 4,12% | - |
| 19.02.2025 | 1,39 | 1,40 | 1,33 | 1,34 | -3,96% | - |
| 18.02.2025 | 1,39 | 1,42 | 1,39 | 1,39 | 0,00% | - |
| 17.02.2025 | 1,38 | 1,39 | 1,38 | 1,39 | 0,72% | - |
| 14.02.2025 | 1,39 | 1,39 | 1,38 | 1,38 | -0,36% | - |
| 13.02.2025 | 1,39 | 1,40 | 1,35 | 1,39 | 0,36% | - |
| 12.02.2025 | 1,38 | 1,39 | 1,38 | 1,38 | 0,00% | - |
| 11.02.2025 | 1,38 | 1,39 | 1,38 | 1,38 | 0,00% | - |
| 10.02.2025 | 1,33 | 1,39 | 1,32 | 1,38 | 4,55% | - |
| 07.02.2025 | 1,33 | 1,34 | 1,32 | 1,32 | -0,75% | - |
| 06.02.2025 | 1,39 | 1,40 | 1,33 | 1,33 | -4,32% | - |
| 05.02.2025 | 1,30 | 1,42 | 1,30 | 1,39 | 6,51% | - |
| 04.02.2025 | 1,31 | 1,32 | 1,31 | 1,31 | 0,00% | 60,00 |
| 03.02.2025 | 1,30 | 1,32 | 1,27 | 1,31 | 0,38% | - |
| 31.01.2025 | 1,30 | 1,31 | 1,30 | 1,30 | 0,00% | - |
| 30.01.2025 | 1,31 | 1,33 | 1,30 | 1,30 | -0,38% | - |
| 29.01.2025 | 1,28 | 1,31 | 1,28 | 1,31 | 1,95% | - |
| 28.01.2025 | 1,29 | 1,30 | 1,28 | 1,28 | -0,78% | - |
| 27.01.2025 | 1,29 | 1,30 | 1,28 | 1,29 | 0,00% | - |
| 24.01.2025 | 1,23 | 1,31 | 1,23 | 1,29 | 4,88% | - |
| 23.01.2025 | 1,24 | 1,25 | 1,20 | 1,23 | -0,81% | - |
| 22.01.2025 | 1,24 | 1,25 | 1,24 | 1,24 | 0,00% | - |
| 21.01.2025 | 1,24 | 1,25 | 1,24 | 1,24 | 0,00% | - |
| 20.01.2025 | 1,28 | 1,28 | 1,24 | 1,24 | -2,75% | - |
| 17.01.2025 | 1,31 | 1,31 | 1,27 | 1,28 | -2,67% | - |
| 16.01.2025 | 1,25 | 1,34 | 1,24 | 1,31 | 4,38% | - |
| 15.01.2025 | 1,24 | 1,26 | 1,24 | 1,26 | 1,21% | - |