1,500€
2,60%
Echtzeit-Aktienkurs Anglo Pacific Group PLC
Bid:
Ask:
Aktienkurse zur Anglo Pacific Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 1,48 | 1,52 | 1,47 | 1,49 | 1,02% | - |
| 08.07.2026 | 1,54 | 1,54 | 1,46 | 1,48 | -3,53% | - |
| 07.07.2026 | 1,55 | 1,58 | 1,52 | 1,53 | -1,42% | - |
| 06.07.2026 | 1,61 | 1,61 | 1,54 | 1,55 | -3,24% | - |
| 03.07.2026 | 1,58 | 1,63 | 1,58 | 1,60 | 1,84% | - |
| 02.07.2026 | 1,63 | 1,63 | 1,56 | 1,58 | -3,90% | - |
| 01.07.2026 | 1,60 | 1,64 | 1,58 | 1,64 | 1,99% | - |
| 30.06.2026 | 1,61 | 1,64 | 1,58 | 1,61 | -0,25% | - |
| 29.06.2026 | 1,62 | 1,64 | 1,59 | 1,61 | 0,94% | - |
| 26.06.2026 | 1,62 | 1,65 | 1,59 | 1,60 | -1,91% | - |
| 25.06.2026 | 1,60 | 1,64 | 1,57 | 1,63 | 2,97% | - |
| 24.06.2026 | 1,61 | 1,63 | 1,58 | 1,58 | -1,80% | - |
| 23.06.2026 | 1,65 | 1,66 | 1,58 | 1,61 | -3,54% | - |
| 22.06.2026 | 1,63 | 1,70 | 1,61 | 1,67 | 3,47% | - |
| 19.06.2026 | 1,64 | 1,70 | 1,61 | 1,61 | -1,47% | - |
| 18.06.2026 | 1,62 | 1,68 | 1,60 | 1,64 | 1,49% | - |
| 17.06.2026 | 1,62 | 1,63 | 1,60 | 1,61 | -0,06% | - |
| 16.06.2026 | 1,62 | 1,64 | 1,61 | 1,61 | -0,25% | - |
| 15.06.2026 | 1,62 | 1,66 | 1,61 | 1,62 | 1,38% | - |
| 12.06.2026 | 1,61 | 1,63 | 1,58 | 1,60 | -0,75% | - |
| 11.06.2026 | 1,55 | 1,61 | 1,53 | 1,61 | 3,68% | - |
| 10.06.2026 | 1,52 | 1,59 | 1,52 | 1,55 | 0,98% | - |
| 09.06.2026 | 1,57 | 1,60 | 1,54 | 1,54 | -2,17% | - |
| 08.06.2026 | 1,61 | 1,61 | 1,56 | 1,57 | -2,79% | - |
| 05.06.2026 | 1,66 | 1,66 | 1,60 | 1,61 | -3,00% | - |
| 04.06.2026 | 1,69 | 1,70 | 1,64 | 1,66 | -0,48% | - |
| 03.06.2026 | 1,68 | 1,73 | 1,67 | 1,67 | -0,30% | - |
| 02.06.2026 | 1,64 | 1,68 | 1,63 | 1,68 | 2,38% | - |
| 01.06.2026 | 1,67 | 1,69 | 1,61 | 1,64 | -1,56% | 16.800,00 |
| 29.05.2026 | 1,67 | 1,68 | 1,64 | 1,66 | 0,12% | - |
| 28.05.2026 | 1,60 | 1,67 | 1,59 | 1,66 | 3,23% | - |
| 27.05.2026 | 1,61 | 1,64 | 1,59 | 1,61 | 0,06% | - |
| 26.05.2026 | 1,65 | 1,68 | 1,60 | 1,61 | -2,90% | 124.000,00 |
| 25.05.2026 | 1,65 | 1,66 | 1,65 | 1,66 | 2,28% | - |
| 22.05.2026 | 1,66 | 1,67 | 1,62 | 1,62 | -2,64% | - |
| 21.05.2026 | 1,61 | 1,67 | 1,60 | 1,66 | 2,84% | - |
| 20.05.2026 | 1,60 | 1,63 | 1,59 | 1,62 | 0,75% | - |
| 19.05.2026 | 1,65 | 1,65 | 1,59 | 1,61 | -2,49% | - |
| 18.05.2026 | 1,63 | 1,68 | 1,62 | 1,65 | 0,30% | - |
| 15.05.2026 | 1,67 | 1,68 | 1,64 | 1,64 | -3,07% | - |
| 14.05.2026 | 1,75 | 1,76 | 1,69 | 1,69 | -3,03% | - |
| 13.05.2026 | 1,73 | 1,76 | 1,70 | 1,75 | 1,28% | - |
| 12.05.2026 | 1,76 | 1,76 | 1,71 | 1,73 | -2,60% | - |
| 11.05.2026 | 1,75 | 1,80 | 1,74 | 1,77 | 0,85% | 78.824,00 |
| 08.05.2026 | 1,74 | 1,77 | 1,72 | 1,76 | 1,21% | - |
| 07.05.2026 | 1,70 | 1,78 | 1,70 | 1,74 | 2,78% | - |
| 06.05.2026 | 1,61 | 1,70 | 1,61 | 1,69 | 5,37% | - |
| 05.05.2026 | 1,56 | 1,62 | 1,56 | 1,60 | 1,84% | - |
| 04.05.2026 | 1,60 | 1,61 | 1,55 | 1,57 | -1,56% | - |
| 30.04.2026 | 1,55 | 1,61 | 1,55 | 1,60 | 2,57% | 60.000,00 |
| 29.04.2026 | 1,59 | 1,62 | 1,52 | 1,56 | -1,77% | 104.000,00 |
| 28.04.2026 | 1,59 | 1,59 | 1,56 | 1,59 | 0,19% | - |
| 27.04.2026 | 1,59 | 1,60 | 1,56 | 1,58 | 0,19% | - |
| 24.04.2026 | 1,59 | 1,60 | 1,56 | 1,58 | -0,57% | - |
| 23.04.2026 | 1,60 | 1,62 | 1,55 | 1,59 | -1,49% | - |
| 22.04.2026 | 1,61 | 1,65 | 1,58 | 1,61 | 1,83% | - |
| 21.04.2026 | 1,62 | 1,63 | 1,58 | 1,58 | -1,80% | - |
| 20.04.2026 | 1,61 | 1,64 | 1,61 | 1,61 | 0,44% | - |
| 17.04.2026 | 1,63 | 1,65 | 1,60 | 1,61 | -0,86% | - |
| 16.04.2026 | 1,65 | 1,68 | 1,62 | 1,62 | -1,70% | - |
| 15.04.2026 | 1,66 | 1,69 | 1,64 | 1,65 | -0,72% | - |
| 14.04.2026 | 1,66 | 1,69 | 1,65 | 1,66 | 0,06% | - |
| 13.04.2026 | 1,63 | 1,67 | 1,61 | 1,66 | 1,90% | - |
| 10.04.2026 | 1,65 | 1,65 | 1,62 | 1,63 | -1,45% | - |
| 09.04.2026 | 1,66 | 1,67 | 1,64 | 1,65 | -1,02% | - |
| 08.04.2026 | 1,72 | 1,73 | 1,65 | 1,67 | 1,03% | - |
| 07.04.2026 | 1,62 | 1,65 | 1,60 | 1,65 | 1,79% | - |
| 02.04.2026 | 1,61 | 1,64 | 1,56 | 1,62 | -1,28% | - |
| 01.04.2026 | 1,64 | 1,68 | 1,63 | 1,64 | 0,49% | - |
| 31.03.2026 | 1,56 | 1,64 | 1,55 | 1,64 | 6,37% | - |
| 30.03.2026 | 1,51 | 1,57 | 1,51 | 1,54 | 1,99% | - |
| 27.03.2026 | 1,48 | 1,52 | 1,43 | 1,51 | 2,03% | - |
| 26.03.2026 | 1,51 | 1,52 | 1,43 | 1,48 | -2,64% | 1.150,00 |
| 25.03.2026 | 1,53 | 1,55 | 1,52 | 1,52 | 0,66% | - |
| 24.03.2026 | 1,50 | 1,53 | 1,47 | 1,51 | 0,00% | - |
| 23.03.2026 | 1,43 | 1,53 | 1,39 | 1,51 | 4,36% | - |
| 20.03.2026 | 1,47 | 1,50 | 1,44 | 1,45 | -1,90% | - |
| 19.03.2026 | 1,48 | 1,49 | 1,42 | 1,47 | -0,61% | - |
| 18.03.2026 | 1,52 | 1,56 | 1,48 | 1,48 | -1,20% | - |
| 17.03.2026 | 1,50 | 1,54 | 1,48 | 1,50 | -0,66% | - |
| 16.03.2026 | 1,50 | 1,51 | 1,45 | 1,51 | 2,17% | - |
| 13.03.2026 | 1,55 | 1,56 | 1,48 | 1,48 | -4,83% | - |
| 12.03.2026 | 1,58 | 1,61 | 1,54 | 1,55 | -2,94% | 1.710,00 |
| 11.03.2026 | 1,62 | 1,62 | 1,56 | 1,60 | -1,05% | - |
| 10.03.2026 | 1,53 | 1,62 | 1,53 | 1,62 | 5,20% | - |
| 09.03.2026 | 1,49 | 1,54 | 1,46 | 1,54 | 0,39% | - |
| 06.03.2026 | 1,54 | 1,55 | 1,51 | 1,53 | 0,20% | 840,00 |
| 05.03.2026 | 1,59 | 1,62 | 1,52 | 1,53 | -4,62% | - |
| 04.03.2026 | 1,60 | 1,63 | 1,59 | 1,60 | -0,68% | - |
| 03.03.2026 | 1,65 | 1,65 | 1,57 | 1,61 | -3,47% | - |
| 02.03.2026 | 1,62 | 1,70 | 1,61 | 1,67 | 2,64% | - |
| 27.02.2026 | 1,63 | 1,65 | 1,61 | 1,63 | -0,18% | - |
| 26.02.2026 | 1,67 | 1,67 | 1,62 | 1,63 | -2,57% | - |
| 25.02.2026 | 1,66 | 1,68 | 1,63 | 1,67 | 1,09% | - |
| 24.02.2026 | 1,64 | 1,67 | 1,62 | 1,66 | 1,28% | - |
| 23.02.2026 | 1,60 | 1,65 | 1,59 | 1,64 | 1,36% | 263.720,00 |
| 20.02.2026 | 1,61 | 1,63 | 1,59 | 1,61 | 0,69% | - |
| 19.02.2026 | 1,62 | 1,62 | 1,59 | 1,60 | -1,42% | - |
| 18.02.2026 | 1,57 | 1,65 | 1,57 | 1,63 | 3,77% | - |
| 17.02.2026 | 1,60 | 1,63 | 1,52 | 1,57 | -2,79% | - |