1,632€
0,37%
Echtzeit-Aktienkurs Anglo Pacific Group PLC
Bid:
Ask:
Aktienkurse zur Anglo Pacific Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 16.02.2026 | 1,67 | 1,67 | 1,59 | 1,61 | -3,30% | - |
| 13.02.2026 | 1,62 | 1,67 | 1,59 | 1,67 | 3,74% | - |
| 12.02.2026 | 1,69 | 1,70 | 1,61 | 1,61 | -4,69% | - |
| 11.02.2026 | 1,63 | 1,70 | 1,63 | 1,69 | 3,25% | - |
| 10.02.2026 | 1,64 | 1,66 | 1,62 | 1,63 | -0,61% | - |
| 09.02.2026 | 1,59 | 1,64 | 1,58 | 1,64 | 4,32% | - |
| 06.02.2026 | 1,54 | 1,59 | 1,52 | 1,57 | 3,55% | - |
| 05.02.2026 | 1,63 | 1,63 | 1,52 | 1,52 | -5,35% | - |
| 04.02.2026 | 1,65 | 1,69 | 1,61 | 1,61 | -1,11% | - |
| 03.02.2026 | 1,63 | 1,67 | 1,62 | 1,62 | 0,00% | - |
| 02.02.2026 | 1,67 | 1,68 | 1,54 | 1,62 | -3,85% | - |
| 30.01.2026 | 1,76 | 1,76 | 1,66 | 1,69 | -3,92% | - |
| 29.01.2026 | 1,73 | 1,81 | 1,69 | 1,76 | 2,03% | 88.000,00 |
| 28.01.2026 | 1,70 | 1,73 | 1,67 | 1,72 | 2,26% | - |
| 27.01.2026 | 1,78 | 1,78 | 1,68 | 1,69 | -4,96% | - |
| 26.01.2026 | 1,68 | 1,79 | 1,68 | 1,77 | 5,22% | - |
| 23.01.2026 | 1,62 | 1,69 | 1,62 | 1,69 | 4,53% | - |
| 22.01.2026 | 1,63 | 1,63 | 1,59 | 1,61 | -0,92% | - |
| 21.01.2026 | 1,58 | 1,63 | 1,54 | 1,63 | 2,78% | 94.000,00 |
| 20.01.2026 | 1,51 | 1,59 | 1,48 | 1,58 | 4,35% | - |
| 19.01.2026 | 1,48 | 1,53 | 1,48 | 1,52 | 0,66% | - |
| 16.01.2026 | 1,51 | 1,54 | 1,48 | 1,51 | -0,26% | - |
| 15.01.2026 | 1,49 | 1,52 | 1,47 | 1,51 | 1,96% | 222.075,00 |
| 14.01.2026 | 1,49 | 1,51 | 1,46 | 1,48 | -0,34% | 175.000,00 |
| 13.01.2026 | 1,48 | 1,50 | 1,46 | 1,49 | 0,47% | - |
| 12.01.2026 | 1,42 | 1,48 | 1,42 | 1,48 | 3,71% | 171.250,00 |
| 09.01.2026 | 1,40 | 1,43 | 1,37 | 1,43 | 3,63% | 134.010,00 |
| 08.01.2026 | 1,36 | 1,38 | 1,34 | 1,38 | 1,25% | - |
| 07.01.2026 | 1,37 | 1,37 | 1,34 | 1,36 | -0,87% | - |
| 06.01.2026 | 1,35 | 1,37 | 1,32 | 1,37 | 1,93% | - |
| 05.01.2026 | 1,32 | 1,35 | 1,28 | 1,35 | 3,22% | - |
| 02.01.2026 | 1,32 | 1,35 | 1,30 | 1,30 | 1,09% | - |
| 29.12.2025 | 1,31 | 1,35 | 1,29 | 1,29 | -0,77% | - |
| 23.12.2025 | 1,30 | 1,30 | 1,30 | 1,30 | 2,69% | - |
| 22.12.2025 | 1,26 | 1,31 | 1,25 | 1,27 | 0,24% | - |
| 19.12.2025 | 1,24 | 1,28 | 1,24 | 1,26 | 4,04% | - |
| 17.12.2025 | 1,25 | 1,26 | 1,21 | 1,21 | -1,46% | - |
| 16.12.2025 | 1,26 | 1,28 | 1,23 | 1,23 | -2,38% | - |
| 15.12.2025 | 1,27 | 1,28 | 1,25 | 1,26 | -1,48% | - |
| 12.12.2025 | 1,26 | 1,28 | 1,26 | 1,28 | 2,15% | - |
| 11.12.2025 | 1,22 | 1,28 | 1,22 | 1,25 | 4,33% | - |
| 10.12.2025 | 1,20 | 1,20 | 1,20 | 1,20 | 0,75% | - |
| 09.12.2025 | 1,23 | 1,24 | 1,19 | 1,19 | -4,25% | - |
| 08.12.2025 | 1,23 | 1,26 | 1,23 | 1,25 | 3,15% | - |
| 05.12.2025 | 1,23 | 1,27 | 1,21 | 1,21 | -2,89% | - |
| 04.12.2025 | 1,22 | 1,25 | 1,22 | 1,24 | 3,67% | - |
| 03.12.2025 | 1,20 | 1,23 | 1,19 | 1,20 | 1,18% | - |
| 02.12.2025 | 1,19 | 1,19 | 1,19 | 1,19 | 2,77% | - |
| 01.12.2025 | 1,16 | 1,23 | 1,15 | 1,15 | 1,94% | - |
| 28.11.2025 | 1,13 | 1,18 | 1,11 | 1,13 | 2,54% | - |
| 27.11.2025 | 1,12 | 1,13 | 1,10 | 1,10 | 1,10% | - |
| 26.11.2025 | 1,09 | 1,13 | 1,09 | 1,09 | 1,87% | - |
| 25.11.2025 | 1,09 | 1,12 | 1,07 | 1,07 | 1,90% | - |
| 24.11.2025 | 1,04 | 1,10 | 1,04 | 1,05 | 2,94% | - |
| 21.11.2025 | 1,07 | 1,07 | 1,02 | 1,02 | -1,73% | - |
| 20.11.2025 | 1,05 | 1,09 | 1,04 | 1,04 | 3,17% | - |
| 19.11.2025 | 1,02 | 1,06 | 1,01 | 1,01 | 1,82% | - |
| 18.11.2025 | 1,03 | 1,05 | 0,99 | 0,99 | -2,94% | - |
| 17.11.2025 | 1,04 | 1,05 | 1,02 | 1,02 | -2,58% | - |