1,939€
0,26%
Echtzeit-Aktienkurs Anglo Pacific Group PLC
Bid:
Ask:
Aktienkurse zur Anglo Pacific Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.09.2026 | 1,94 | 1,94 | 1,94 | 1,94 | 0,16% | - |
| 29.09.2026 | 1,93 | 1,97 | 1,92 | 1,93 | 0,31% | - |
| 28.09.2026 | 1,98 | 2,01 | 1,90 | 1,93 | -2,53% | 46.200,00 |
| 25.09.2026 | 1,98 | 2,00 | 1,94 | 1,98 | 0,30% | - |
| 24.09.2026 | 2,01 | 2,04 | 1,97 | 1,97 | -1,55% | - |
| 23.09.2026 | 2,05 | 2,08 | 1,99 | 2,00 | -1,96% | - |
| 22.09.2026 | 2,05 | 2,08 | 1,99 | 2,04 | 0,39% | - |
| 21.09.2026 | 2,00 | 2,08 | 2,00 | 2,04 | 2,11% | - |
| 18.09.2026 | 2,04 | 2,10 | 1,97 | 1,99 | -1,92% | 43.200,00 |
| 17.09.2026 | 1,91 | 2,05 | 1,89 | 2,03 | 6,83% | - |
| 16.09.2026 | 1,91 | 1,93 | 1,90 | 1,90 | -0,16% | - |
| 15.09.2026 | 1,93 | 1,95 | 1,90 | 1,91 | -1,45% | 24.080,00 |
| 14.09.2026 | 2,02 | 2,02 | 1,92 | 1,93 | -4,12% | 14,00 |
| 11.09.2026 | 2,05 | 2,08 | 1,99 | 2,02 | -1,42% | 6.000,00 |
| 10.09.2026 | 2,10 | 2,10 | 2,02 | 2,05 | -2,06% | - |
| 09.09.2026 | 2,05 | 2,13 | 2,05 | 2,09 | 2,35% | 5.976,00 |
| 08.09.2026 | 2,01 | 2,05 | 1,96 | 2,04 | 2,36% | 2.810,00 |
| 07.09.2026 | 2,05 | 2,05 | 1,94 | 1,99 | -1,82% | 1.704,00 |
| 04.09.2026 | 2,06 | 2,08 | 2,01 | 2,03 | -1,46% | 2.205,00 |
| 03.09.2026 | 2,09 | 2,12 | 2,03 | 2,06 | 0,73% | - |
| 02.09.2026 | 1,98 | 2,11 | 1,97 | 2,05 | 3,49% | - |
| 01.09.2026 | 2,00 | 2,02 | 1,96 | 1,98 | -0,75% | - |
| 31.08.2026 | 2,02 | 2,03 | 1,99 | 1,99 | -0,80% | 9.013,00 |
| 28.08.2026 | 2,05 | 2,09 | 2,00 | 2,01 | -1,62% | 152,00 |
| 27.08.2026 | 2,05 | 2,07 | 2,01 | 2,04 | -0,63% | - |
| 26.08.2026 | 2,03 | 2,10 | 2,03 | 2,05 | 0,29% | 2.750,00 |
| 25.08.2026 | 2,01 | 2,05 | 1,98 | 2,05 | 2,40% | 5.512,00 |
| 24.08.2026 | 1,99 | 2,03 | 1,97 | 2,00 | 0,30% | - |
| 21.08.2026 | 1,97 | 2,02 | 1,96 | 1,99 | 1,58% | 60.000,00 |
| 20.08.2026 | 1,91 | 1,97 | 1,90 | 1,96 | 4,64% | - |
| 19.08.2026 | 1,88 | 1,89 | 1,82 | 1,88 | 17,04% | 420,00 |
| 05.05.2026 | 1,56 | 1,62 | 1,56 | 1,60 | 1,46% | 7.125,00 |
| 04.05.2026 | 1,57 | 1,59 | 1,56 | 1,58 | -0,82% | 12.000,00 |
| 30.04.2026 | 1,56 | 1,61 | 1,56 | 1,59 | 2,12% | - |
| 29.04.2026 | 1,59 | 1,64 | 1,52 | 1,56 | -1,70% | - |
| 28.04.2026 | 1,58 | 1,59 | 1,56 | 1,59 | 0,70% | - |
| 27.04.2026 | 1,56 | 1,58 | 1,56 | 1,58 | -0,06% | - |
| 24.04.2026 | 1,60 | 1,60 | 1,56 | 1,58 | -1,31% | 72.000,00 |
| 23.04.2026 | 1,60 | 1,63 | 1,55 | 1,60 | -0,44% | - |
| 22.04.2026 | 1,61 | 1,65 | 1,57 | 1,60 | -0,19% | 11.000,00 |
| 21.04.2026 | 1,62 | 1,63 | 1,60 | 1,61 | -0,74% | - |
| 20.04.2026 | 1,64 | 1,64 | 1,61 | 1,62 | -1,58% | 960,00 |
| 17.04.2026 | 1,64 | 1,66 | 1,60 | 1,65 | 0,49% | 16.200,00 |
| 16.04.2026 | 1,64 | 1,68 | 1,63 | 1,64 | -0,24% | 7.000,00 |
| 15.04.2026 | 1,66 | 1,69 | 1,64 | 1,64 | -1,26% | 55.800,00 |
| 14.04.2026 | 1,66 | 1,69 | 1,65 | 1,66 | 0,30% | 3.644,00 |
| 13.04.2026 | 1,64 | 1,69 | 1,62 | 1,66 | 0,79% | 22.000,00 |
| 10.04.2026 | 1,65 | 1,65 | 1,62 | 1,64 | -0,42% | - |
| 09.04.2026 | 1,67 | 1,67 | 1,64 | 1,65 | -1,20% | - |
| 08.04.2026 | 1,70 | 1,71 | 1,65 | 1,67 | 2,77% | - |
| 07.04.2026 | 1,63 | 1,66 | 1,60 | 1,63 | 0,25% | 4.481,00 |
| 02.04.2026 | 1,63 | 1,66 | 1,56 | 1,62 | -1,76% | - |
| 01.04.2026 | 1,63 | 1,69 | 1,61 | 1,65 | 2,17% | 24.414,00 |
| 31.03.2026 | 1,56 | 1,63 | 1,55 | 1,62 | 3,79% | 4.800,00 |
| 30.03.2026 | 1,52 | 1,58 | 1,51 | 1,56 | 2,57% | 4.176,00 |
| 27.03.2026 | 1,48 | 1,52 | 1,43 | 1,52 | 2,57% | 320,00 |
| 26.03.2026 | 1,52 | 1,52 | 1,44 | 1,48 | -2,89% | 7.245,00 |
| 25.03.2026 | 1,52 | 1,55 | 1,52 | 1,52 | 0,59% | - |
| 24.03.2026 | 1,50 | 1,53 | 1,47 | 1,52 | 0,66% | - |
| 23.03.2026 | 1,44 | 1,53 | 1,40 | 1,51 | 3,79% | - |
| 20.03.2026 | 1,47 | 1,52 | 1,44 | 1,45 | -0,89% | - |
| 19.03.2026 | 1,50 | 1,51 | 1,42 | 1,46 | -2,86% | - |
| 18.03.2026 | 1,50 | 1,56 | 1,49 | 1,51 | -0,40% | 11.000,00 |
| 17.03.2026 | 1,50 | 1,54 | 1,48 | 1,51 | 0,80% | 11.050,00 |
| 16.03.2026 | 1,50 | 1,51 | 1,45 | 1,50 | 1,01% | - |
| 13.03.2026 | 1,56 | 1,56 | 1,48 | 1,49 | -4,87% | 900,00 |
| 12.03.2026 | 1,59 | 1,59 | 1,55 | 1,56 | -3,40% | - |
| 11.03.2026 | 1,61 | 1,63 | 1,56 | 1,62 | 0,56% | 60.000,00 |
| 10.03.2026 | 1,52 | 1,62 | 1,52 | 1,61 | 6,28% | - |
| 09.03.2026 | 1,50 | 1,52 | 1,46 | 1,51 | -0,59% | 45.000,00 |
| 06.03.2026 | 1,53 | 1,57 | 1,50 | 1,52 | -0,39% | 14,00 |
| 05.03.2026 | 1,60 | 1,62 | 1,52 | 1,53 | -5,04% | - |
| 04.03.2026 | 1,60 | 1,64 | 1,59 | 1,61 | 0,56% | - |
| 03.03.2026 | 1,66 | 1,66 | 1,57 | 1,60 | -4,19% | 11.270,00 |
| 02.03.2026 | 1,63 | 1,70 | 1,63 | 1,67 | 1,15% | - |
| 27.02.2026 | 1,63 | 1,67 | 1,61 | 1,65 | 0,92% | - |
| 26.02.2026 | 1,67 | 1,68 | 1,62 | 1,64 | -2,15% | 3.438,00 |
| 25.02.2026 | 1,63 | 1,68 | 1,63 | 1,67 | 1,83% | 4.960,00 |
| 24.02.2026 | 1,64 | 1,69 | 1,63 | 1,64 | 0,18% | - |
| 23.02.2026 | 1,60 | 1,66 | 1,60 | 1,64 | 1,42% | 200,00 |
| 20.02.2026 | 1,61 | 1,64 | 1,59 | 1,62 | 0,75% | 5.040,00 |
| 19.02.2026 | 1,61 | 1,62 | 1,58 | 1,60 | -1,23% | 46.500,00 |
| 18.02.2026 | 1,57 | 1,65 | 1,56 | 1,62 | 3,71% | - |
| 17.02.2026 | 1,61 | 1,63 | 1,52 | 1,57 | -2,86% | - |
| 16.02.2026 | 1,67 | 1,67 | 1,59 | 1,61 | -3,71% | - |
| 13.02.2026 | 1,63 | 1,67 | 1,59 | 1,67 | 2,70% | 4.340,00 |
| 12.02.2026 | 1,68 | 1,70 | 1,62 | 1,63 | -2,98% | 26.034,00 |
| 11.02.2026 | 1,64 | 1,70 | 1,62 | 1,68 | 2,82% | - |
| 10.02.2026 | 1,62 | 1,66 | 1,62 | 1,63 | -0,24% | 1.700,00 |
| 09.02.2026 | 1,58 | 1,64 | 1,58 | 1,64 | 3,15% | 160.460,00 |
| 06.02.2026 | 1,54 | 1,59 | 1,52 | 1,59 | 2,99% | 14,00 |
| 05.02.2026 | 1,61 | 1,61 | 1,52 | 1,54 | -5,29% | - |
| 04.02.2026 | 1,64 | 1,68 | 1,62 | 1,63 | -1,45% | 22.200,00 |
| 03.02.2026 | 1,62 | 1,67 | 1,61 | 1,65 | 1,73% | 2.806,00 |
| 02.02.2026 | 1,69 | 1,69 | 1,56 | 1,62 | -3,74% | - |
| 30.01.2026 | 1,74 | 1,75 | 1,66 | 1,69 | -3,60% | 25.744,00 |
| 29.01.2026 | 1,72 | 1,81 | 1,70 | 1,75 | 1,51% | 9.455,00 |
| 28.01.2026 | 1,68 | 1,73 | 1,67 | 1,72 | 2,50% | 82.000,00 |
| 27.01.2026 | 1,78 | 1,78 | 1,67 | 1,68 | -5,51% | 37.902,00 |
| 26.01.2026 | 1,69 | 1,79 | 1,69 | 1,78 | 5,20% | 16.040,00 |