2,220€
-0,45%
Echtzeit-Aktienkurs Anglo Asian Mining PLC
Bid:
Ask:
Aktienkurse zur Anglo Asian Mining PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 2,21 | 2,23 | 2,21 | 2,23 | 0,90% | - |
| 14.10.2025 | 2,33 | 2,38 | 2,16 | 2,21 | -8,30% | - |
| 13.10.2025 | 2,40 | 2,41 | 2,40 | 2,41 | 1,69% | - |
| 09.10.2025 | 2,35 | 2,37 | 2,35 | 2,37 | 0,42% | - |
| 08.10.2025 | 2,37 | 2,39 | 2,35 | 2,36 | -2,07% | - |
| 07.10.2025 | 2,39 | 2,41 | 2,39 | 2,41 | -0,82% | - |
| 06.10.2025 | 2,43 | 2,43 | 2,40 | 2,43 | 0,83% | - |
| 02.10.2025 | 2,43 | 2,43 | 2,41 | 2,41 | 1,26% | - |
| 01.10.2025 | 2,36 | 2,38 | 2,36 | 2,38 | -0,83% | - |
| 30.09.2025 | 2,42 | 2,42 | 2,40 | 2,40 | 1,69% | - |
| 29.09.2025 | 2,31 | 2,36 | 2,29 | 2,36 | 3,06% | - |
| 26.09.2025 | 2,27 | 2,29 | 2,27 | 2,29 | 2,23% | - |
| 25.09.2025 | 2,47 | 2,53 | 2,23 | 2,24 | -4,68% | - |
| 23.09.2025 | 2,32 | 2,38 | 2,29 | 2,35 | 1,29% | - |
| 22.09.2025 | 2,11 | 2,36 | 2,11 | 2,32 | 9,95% | - |
| 19.09.2025 | 2,13 | 2,13 | 2,11 | 2,11 | -1,40% | - |
| 18.09.2025 | 2,15 | 2,15 | 2,13 | 2,14 | 0,00% | - |
| 17.09.2025 | 2,13 | 2,15 | 2,11 | 2,14 | 0,00% | - |
| 16.09.2025 | 2,15 | 2,15 | 2,13 | 2,14 | -1,38% | - |
| 12.09.2025 | 2,18 | 2,18 | 2,17 | 2,17 | -3,56% | - |
| 11.09.2025 | 2,26 | 2,27 | 2,25 | 2,25 | 0,00% | - |
| 09.09.2025 | 2,16 | 2,26 | 2,15 | 2,25 | 5,63% | - |
| 08.09.2025 | 2,15 | 2,15 | 2,13 | 2,13 | -0,93% | - |
| 05.09.2025 | 2,09 | 2,15 | 2,00 | 2,15 | 2,38% | - |
| 04.09.2025 | 2,17 | 2,17 | 2,07 | 2,10 | -1,87% | - |
| 03.09.2025 | 2,12 | 2,16 | 2,03 | 2,14 | 1,90% | - |
| 02.09.2025 | 2,17 | 2,17 | 2,07 | 2,10 | -1,41% | - |
| 01.09.2025 | 2,12 | 2,18 | 2,09 | 2,13 | 0,47% | - |
| 29.08.2025 | 2,03 | 2,12 | 1,98 | 2,12 | 3,92% | - |
| 28.08.2025 | 1,89 | 2,08 | 1,81 | 2,04 | 7,94% | - |
| 27.08.2025 | 1,92 | 1,92 | 1,85 | 1,89 | -1,56% | - |
| 26.08.2025 | 1,91 | 1,95 | 1,84 | 1,92 | 0,26% | - |
| 25.08.2025 | 1,90 | 1,95 | 1,87 | 1,92 | 0,52% | - |
| 22.08.2025 | 1,85 | 1,92 | 1,84 | 1,91 | 2,70% | - |
| 21.08.2025 | 1,85 | 1,89 | 1,78 | 1,86 | 0,00% | - |
| 20.08.2025 | 1,85 | 1,87 | 1,79 | 1,86 | 0,00% | - |
| 19.08.2025 | 1,86 | 1,89 | 1,79 | 1,86 | 1,09% | - |
| 18.08.2025 | 1,86 | 1,89 | 1,79 | 1,84 | -0,81% | - |
| 15.08.2025 | 1,84 | 1,89 | 1,76 | 1,85 | 2,21% | - |
| 14.08.2025 | 1,83 | 1,87 | 1,76 | 1,81 | -1,36% | - |
| 13.08.2025 | 1,80 | 1,84 | 1,72 | 1,84 | 2,51% | - |
| 12.08.2025 | 1,83 | 1,84 | 1,76 | 1,79 | -0,56% | - |
| 11.08.2025 | 1,83 | 1,86 | 1,75 | 1,80 | -1,10% | - |
| 08.08.2025 | 1,82 | 1,86 | 1,74 | 1,82 | 0,00% | - |
| 07.08.2025 | 1,81 | 1,85 | 1,79 | 1,82 | 0,55% | - |
| 06.08.2025 | 1,82 | 1,87 | 1,78 | 1,81 | 0,00% | - |
| 05.08.2025 | 1,83 | 1,87 | 1,81 | 1,81 | -1,36% | - |
| 04.08.2025 | 1,87 | 1,90 | 1,83 | 1,84 | -2,13% | - |
| 01.08.2025 | 1,91 | 1,94 | 1,87 | 1,88 | -3,60% | - |
| 31.07.2025 | 1,97 | 2,01 | 1,90 | 1,95 | -1,77% | - |
| 30.07.2025 | 2,01 | 2,01 | 1,93 | 1,98 | 0,76% | - |
| 29.07.2025 | 1,97 | 2,01 | 1,93 | 1,97 | 0,00% | - |
| 28.07.2025 | 1,97 | 2,00 | 1,92 | 1,97 | 0,26% | - |
| 25.07.2025 | 1,98 | 1,99 | 1,93 | 1,96 | -1,01% | - |
| 24.07.2025 | 2,00 | 2,01 | 1,96 | 1,98 | -1,00% | - |
| 23.07.2025 | 2,00 | 2,03 | 1,93 | 2,00 | 0,50% | - |
| 22.07.2025 | 1,99 | 2,05 | 1,98 | 1,99 | 0,00% | - |
| 21.07.2025 | 1,90 | 2,03 | 1,89 | 1,99 | 5,01% | - |
| 18.07.2025 | 1,94 | 1,96 | 1,90 | 1,90 | -1,56% | - |
| 17.07.2025 | 1,91 | 1,95 | 1,88 | 1,93 | -0,52% | - |
| 16.07.2025 | 1,92 | 2,00 | 1,88 | 1,94 | 0,78% | - |
| 15.07.2025 | 1,93 | 1,96 | 1,89 | 1,92 | 0,26% | - |
| 14.07.2025 | 1,94 | 1,96 | 1,92 | 1,92 | -1,79% | - |
| 11.07.2025 | 1,96 | 1,96 | 1,95 | 1,95 | -0,76% | - |
| 10.07.2025 | 1,95 | 1,97 | 1,94 | 1,97 | 0,51% | - |
| 09.07.2025 | 1,95 | 1,97 | 1,92 | 1,96 | 1,56% | - |
| 08.07.2025 | 1,96 | 1,99 | 1,93 | 1,93 | -3,02% | - |
| 07.07.2025 | 1,89 | 1,99 | 1,89 | 1,99 | 4,47% | - |
| 04.07.2025 | 1,89 | 1,91 | 1,89 | 1,90 | 0,00% | - |
| 03.07.2025 | 1,89 | 1,94 | 1,89 | 1,90 | 0,80% | - |
| 02.07.2025 | 1,91 | 1,91 | 1,88 | 1,89 | -0,79% | - |
| 01.07.2025 | 1,90 | 1,91 | 1,89 | 1,90 | 0,00% | - |
| 30.06.2025 | 1,91 | 1,92 | 1,90 | 1,90 | 0,00% | - |
| 27.06.2025 | 1,91 | 1,95 | 1,90 | 1,90 | -1,04% | - |
| 26.06.2025 | 1,91 | 1,92 | 1,91 | 1,92 | 0,79% | - |
| 25.06.2025 | 1,95 | 1,95 | 1,88 | 1,91 | -2,06% | - |
| 24.06.2025 | 1,96 | 1,97 | 1,93 | 1,95 | 0,78% | - |
| 23.06.2025 | 1,93 | 1,94 | 1,92 | 1,93 | 0,00% | - |
| 20.06.2025 | 1,95 | 1,96 | 1,93 | 1,93 | -0,26% | - |
| 19.06.2025 | 1,93 | 1,95 | 1,92 | 1,94 | 0,26% | - |
| 18.06.2025 | 1,93 | 1,96 | 1,93 | 1,93 | 0,00% | - |
| 17.06.2025 | 1,81 | 1,95 | 1,81 | 1,93 | 6,63% | - |
| 16.06.2025 | 1,89 | 1,89 | 1,81 | 1,81 | -3,72% | - |
| 13.06.2025 | 1,97 | 1,98 | 1,87 | 1,88 | -4,81% | - |
| 12.06.2025 | 2,05 | 2,05 | 1,91 | 1,98 | -3,42% | - |
| 11.06.2025 | 1,99 | 2,05 | 1,99 | 2,05 | 2,00% | - |
| 10.06.2025 | 2,00 | 2,02 | 1,96 | 2,01 | 0,50% | - |
| 09.06.2025 | 1,88 | 2,01 | 1,87 | 2,00 | 6,40% | - |
| 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% | - |