1,682€
-4,05%
Echtzeit-Aktienkurs ANGLO PACIFIC GRP LS-,02
Bid:
Ask:
Aktienkurse zur ANGLO PACIFIC GRP LS-,02 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 1,76 | 1,77 | 1,68 | 1,68 | -4,05% | - |
| 11.11.2026 | 1,74 | 1,78 | 1,74 | 1,75 | 0,92% | - |
| 10.11.2026 | 1,76 | 1,76 | 1,72 | 1,74 | -1,14% | - |
| 09.11.2026 | 1,70 | 1,77 | 1,70 | 1,76 | 4,46% | - |
| 06.11.2026 | 1,68 | 1,71 | 1,65 | 1,68 | 0,00% | 14,00 |
| 05.11.2026 | 1,68 | 1,74 | 1,65 | 1,68 | -0,30% | - |
| 04.11.2026 | 1,65 | 1,72 | 1,65 | 1,69 | 1,93% | - |
| 03.11.2026 | 1,69 | 1,70 | 1,63 | 1,66 | -2,59% | 3.600,00 |
| 02.11.2026 | 1,66 | 1,72 | 1,65 | 1,70 | 1,74% | - |
| 30.10.2026 | 1,87 | 1,87 | 1,67 | 1,67 | -10,55% | 2.000,00 |
| 29.10.2026 | 1,84 | 1,89 | 1,83 | 1,87 | 0,97% | - |
| 28.10.2026 | 1,85 | 1,88 | 1,83 | 1,85 | -0,16% | - |
| 27.10.2026 | 1,75 | 1,85 | 1,75 | 1,85 | 6,99% | 45.104,00 |
| 26.10.2026 | 1,79 | 1,79 | 1,73 | 1,73 | -2,92% | - |
| 23.10.2026 | 1,82 | 1,83 | 1,77 | 1,78 | -2,09% | 6.900,00 |
| 22.10.2026 | 1,91 | 1,91 | 1,80 | 1,82 | -5,06% | 14.284,00 |
| 21.10.2026 | 1,93 | 1,94 | 1,87 | 1,92 | -0,26% | - |
| 20.10.2026 | 1,92 | 1,94 | 1,88 | 1,92 | 0,58% | - |
| 19.10.2026 | 1,93 | 1,95 | 1,89 | 1,91 | -0,57% | - |
| 16.10.2026 | 1,94 | 1,97 | 1,92 | 1,92 | -0,77% | 41.010,00 |
| 15.10.2026 | 1,94 | 1,94 | 1,94 | 1,94 | -0,51% | - |
| 14.10.2026 | 2,00 | 2,01 | 1,95 | 1,95 | -2,36% | 13,00 |
| 13.10.2026 | 2,03 | 2,09 | 1,99 | 2,00 | -1,48% | - |
| 12.10.2026 | 1,99 | 2,03 | 1,95 | 2,03 | 1,50% | - |
| 09.10.2026 | 1,93 | 2,01 | 1,92 | 2,00 | 3,48% | 1.120,00 |
| 08.10.2026 | 1,95 | 1,96 | 1,91 | 1,93 | -1,23% | - |
| 07.10.2026 | 1,96 | 1,96 | 1,91 | 1,95 | -0,05% | 87,00 |
| 06.10.2026 | 1,90 | 1,96 | 1,90 | 1,95 | 2,90% | 13,00 |
| 05.10.2026 | 1,91 | 1,98 | 1,89 | 1,90 | -0,26% | 4.382,00 |
| 02.10.2026 | 1,93 | 1,93 | 1,86 | 1,90 | -1,09% | 1.680,00 |
| 01.10.2026 | 1,92 | 1,94 | 1,88 | 1,92 | 0,37% | 6.750,00 |
| 30.09.2026 | 1,94 | 1,99 | 1,90 | 1,92 | -0,88% | 221,00 |
| 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% | - |