29,310€
2,91%
Echtzeit-Aktienkurs Mineral Resources Ltd.
Bid:
Ask:
Aktienkurse zur Mineral Resources Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.12.2025 | 28,49 | 28,67 | 28,47 | 28,48 | -2,63% | - |
| 08.12.2025 | 29,34 | 29,39 | 29,25 | 29,25 | 2,88% | - |
| 05.12.2025 | 28,60 | 28,65 | 28,43 | 28,43 | 4,49% | - |
| 04.12.2025 | 27,16 | 27,22 | 27,08 | 27,21 | 0,08% | - |
| 03.12.2025 | 27,31 | 27,34 | 27,19 | 27,19 | 2,76% | - |
| 02.12.2025 | 26,58 | 26,64 | 26,46 | 26,46 | -0,08% | - |
| 01.12.2025 | 26,63 | 26,65 | 26,48 | 26,48 | -4,47% | - |
| 28.11.2025 | 27,66 | 27,76 | 27,66 | 27,72 | 2,61% | - |
| 27.11.2025 | 27,01 | 27,03 | 27,00 | 27,01 | -2,44% | - |
| 26.11.2025 | 27,46 | 27,69 | 27,11 | 27,69 | 4,47% | 180,00 |
| 25.11.2025 | 26,59 | 26,69 | 26,36 | 26,50 | 1,16% | - |
| 24.11.2025 | 26,48 | 26,49 | 26,20 | 26,20 | 0,75% | - |
| 21.11.2025 | 27,20 | 27,34 | 26,00 | 26,00 | -5,54% | 1.000,00 |
| 19.11.2025 | 27,31 | 27,66 | 27,30 | 27,53 | 1,87% | 520,00 |
| 18.11.2025 | 27,25 | 27,49 | 27,02 | 27,02 | -2,86% | 100,00 |
| 17.11.2025 | 28,11 | 28,29 | 27,82 | 27,82 | 0,45% | 24,00 |
| 14.11.2025 | 28,28 | 28,41 | 27,69 | 27,69 | -2,92% | 1.000,00 |
| 13.11.2025 | 28,89 | 28,93 | 28,52 | 28,52 | 8,85% | - |
| 11.11.2025 | 26,36 | 26,40 | 26,21 | 26,21 | 7,02% | - |
| 10.11.2025 | 24,93 | 24,98 | 24,49 | 24,49 | -2,08% | - |
| 05.11.2025 | 25,07 | 25,18 | 25,01 | 25,01 | -2,67% | 780,00 |
| 04.11.2025 | 25,95 | 25,99 | 25,59 | 25,69 | -3,31% | 1.000,00 |
| 03.11.2025 | 26,57 | 26,75 | 26,57 | 26,57 | -2,01% | - |
| 31.10.2025 | 27,28 | 27,41 | 27,12 | 27,12 | -0,24% | - |
| 30.10.2025 | 27,30 | 27,34 | 27,03 | 27,18 | 14,80% | - |
| 28.10.2025 | 23,68 | 23,92 | 23,68 | 23,68 | -5,77% | - |
| 27.10.2025 | 25,30 | 25,45 | 24,80 | 25,13 | 0,92% | 800,00 |
| 24.10.2025 | 25,17 | 25,19 | 24,90 | 24,90 | 5,35% | - |
| 23.10.2025 | 23,59 | 23,74 | 23,59 | 23,63 | 0,43% | - |
| 21.10.2025 | 23,67 | 23,71 | 23,52 | 23,53 | 1,65% | - |
| 20.10.2025 | 23,05 | 23,16 | 23,04 | 23,15 | 0,28% | - |
| 17.10.2025 | 23,13 | 23,32 | 22,86 | 23,08 | -1,89% | 1.000,00 |
| 16.10.2025 | 23,61 | 23,78 | 23,41 | 23,53 | -2,46% | - |
| 15.10.2025 | 24,18 | 24,20 | 23,96 | 24,12 | 0,32% | - |
| 14.10.2025 | 24,16 | 24,32 | 24,04 | 24,04 | 1,11% | - |
| 13.10.2025 | 24,04 | 24,37 | 23,78 | 23,78 | -3,18% | - |
| 10.10.2025 | 25,20 | 25,25 | 24,20 | 24,56 | -3,36% | 1.000,00 |
| 09.10.2025 | 25,28 | 25,41 | 25,21 | 25,41 | 3,01% | 520,00 |
| 08.10.2025 | 24,57 | 24,67 | 24,57 | 24,67 | 3,52% | - |
| 07.10.2025 | 23,85 | 23,85 | 23,83 | 23,83 | 5,61% | - |
| 03.10.2025 | 22,82 | 23,39 | 22,57 | 22,57 | -2,71% | - |
| 02.10.2025 | 23,20 | 23,20 | 23,09 | 23,19 | 4,64% | - |
| 01.10.2025 | 22,19 | 22,29 | 22,17 | 22,17 | -2,18% | - |
| 30.09.2025 | 22,97 | 23,04 | 22,59 | 22,66 | -0,93% | - |
| 29.09.2025 | 22,98 | 23,01 | 22,87 | 22,87 | -1,26% | - |
| 26.09.2025 | 23,08 | 23,18 | 23,01 | 23,16 | -0,63% | - |
| 25.09.2025 | 23,35 | 23,38 | 23,30 | 23,31 | 3,16% | - |
| 24.09.2025 | 22,71 | 22,74 | 22,60 | 22,60 | 4,92% | - |
| 23.09.2025 | 21,67 | 21,76 | 21,54 | 21,54 | -0,87% | - |
| 22.09.2025 | 21,90 | 21,90 | 21,73 | 21,73 | -0,11% | - |
| 19.09.2025 | 21,74 | 22,01 | 21,72 | 21,75 | 1,14% | - |
| 18.09.2025 | 21,62 | 21,65 | 21,13 | 21,51 | -0,30% | - |
| 17.09.2025 | 21,57 | 21,67 | 21,20 | 21,57 | -2,09% | - |
| 16.09.2025 | 22,15 | 22,15 | 21,76 | 22,03 | 0,73% | 100,00 |
| 15.09.2025 | 21,92 | 22,09 | 21,86 | 21,87 | 4,52% | - |
| 12.09.2025 | 21,19 | 21,19 | 20,86 | 20,93 | 3,18% | - |
| 11.09.2025 | 20,24 | 20,58 | 20,14 | 20,28 | 1,15% | 740,00 |
| 10.09.2025 | 20,16 | 20,20 | 20,05 | 20,05 | -5,09% | - |
| 09.09.2025 | 21,39 | 21,47 | 20,82 | 21,13 | 0,98% | 1.950,00 |
| 08.09.2025 | 21,14 | 21,20 | 20,86 | 20,92 | 2,90% | 500,00 |
| 05.09.2025 | 20,78 | 20,83 | 20,33 | 20,33 | -1,88% | - |
| 04.09.2025 | 20,59 | 20,76 | 20,56 | 20,72 | 2,52% | - |
| 03.09.2025 | 20,28 | 20,48 | 20,21 | 20,21 | -0,30% | - |
| 02.09.2025 | 20,58 | 20,60 | 20,10 | 20,27 | -0,42% | - |
| 01.09.2025 | 20,56 | 20,63 | 20,36 | 20,36 | -0,88% | - |
| 29.08.2025 | 20,81 | 20,83 | 20,44 | 20,54 | 1,40% | - |
| 28.08.2025 | 20,47 | 20,49 | 20,23 | 20,25 | -2,68% | - |
| 27.08.2025 | 20,91 | 20,97 | 20,80 | 20,81 | 5,71% | - |
| 26.08.2025 | 19,54 | 19,70 | 19,45 | 19,69 | -4,45% | - |
| 25.08.2025 | 20,57 | 20,67 | 20,50 | 20,60 | 3,73% | - |
| 22.08.2025 | 19,72 | 20,01 | 19,70 | 19,86 | -2,69% | - |
| 21.08.2025 | 20,35 | 20,42 | 20,12 | 20,41 | 5,14% | - |
| 20.08.2025 | 19,43 | 19,55 | 19,27 | 19,42 | -6,24% | - |
| 19.08.2025 | 20,61 | 20,75 | 20,58 | 20,71 | 0,68% | - |
| 18.08.2025 | 20,69 | 20,69 | 20,51 | 20,57 | 1,77% | - |
| 15.08.2025 | 20,47 | 20,50 | 20,14 | 20,21 | 0,21% | - |
| 14.08.2025 | 20,13 | 20,27 | 20,05 | 20,17 | 2,34% | - |
| 13.08.2025 | 19,95 | 20,14 | 19,65 | 19,71 | -6,50% | - |
| 12.08.2025 | 20,98 | 21,12 | 20,84 | 21,08 | -0,96% | - |
| 11.08.2025 | 21,21 | 21,37 | 21,12 | 21,28 | 12,00% | - |
| 08.08.2025 | 18,98 | 19,07 | 18,88 | 19,00 | 3,10% | - |
| 07.08.2025 | 18,56 | 18,75 | 18,34 | 18,43 | -0,04% | - |
| 06.08.2025 | 18,57 | 18,64 | 18,29 | 18,44 | -0,04% | - |
| 05.08.2025 | 18,40 | 18,57 | 18,37 | 18,44 | 6,37% | - |
| 04.08.2025 | 17,14 | 17,36 | 17,05 | 17,34 | 5,67% | - |
| 01.08.2025 | 16,80 | 16,88 | 16,28 | 16,41 | 3,60% | 200,00 |
| 31.07.2025 | 16,02 | 16,15 | 15,77 | 15,84 | -8,40% | 300,00 |
| 30.07.2025 | 17,35 | 17,37 | 17,20 | 17,29 | 2,64% | - |
| 29.07.2025 | 16,93 | 16,96 | 16,84 | 16,85 | 0,27% | - |
| 28.07.2025 | 16,84 | 16,86 | 16,72 | 16,80 | -7,42% | - |
| 25.07.2025 | 18,08 | 18,16 | 17,95 | 18,15 | 2,62% | - |
| 24.07.2025 | 17,93 | 17,97 | 17,68 | 17,68 | 4,77% | 1.500,00 |
| 23.07.2025 | 17,11 | 17,23 | 16,87 | 16,88 | -1,67% | - |
| 22.07.2025 | 17,12 | 17,19 | 17,01 | 17,17 | 2,59% | - |
| 21.07.2025 | 16,79 | 16,91 | 16,72 | 16,73 | 3,94% | - |
| 18.07.2025 | 16,23 | 16,24 | 15,96 | 16,10 | 2,05% | - |
| 17.07.2025 | 15,46 | 15,93 | 15,42 | 15,78 | 4,66% | - |
| 16.07.2025 | 15,34 | 15,54 | 14,97 | 15,07 | -2,24% | 141,00 |
| 15.07.2025 | 15,52 | 15,65 | 15,40 | 15,42 | -0,84% | - |
| 14.07.2025 | 15,72 | 15,78 | 15,47 | 15,55 | 1,22% | 1.560,00 |