19,760€
-2,44%
Echtzeit-Aktienkurs Mineral Resources Ltd.
Bid:
Ask:
Aktienkurse zur Mineral Resources Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 11.07.2025 | 15,44 | 15,45 | 15,23 | 15,36 | 6,29% | - |
| 10.07.2025 | 14,24 | 14,50 | 14,24 | 14,45 | 4,38% | - |
| 09.07.2025 | 13,70 | 13,86 | 13,68 | 13,85 | 2,46% | - |
| 08.07.2025 | 13,52 | 13,65 | 13,50 | 13,51 | 0,41% | - |
| 07.07.2025 | 13,52 | 13,64 | 13,38 | 13,46 | -3,21% | - |
| 04.07.2025 | 13,93 | 14,10 | 13,84 | 13,90 | 0,91% | - |
| 03.07.2025 | 13,57 | 13,78 | 13,49 | 13,78 | 9,63% | 500,00 |
| 02.07.2025 | 12,59 | 12,70 | 12,40 | 12,57 | 3,24% | 100,00 |
| 01.07.2025 | 12,13 | 12,20 | 12,03 | 12,17 | 0,84% | - |
| 30.06.2025 | 12,07 | 12,07 | 12,03 | 12,07 | 1,16% | - |
| 27.06.2025 | 11,91 | 12,01 | 11,84 | 11,94 | 0,67% | - |
| 26.06.2025 | 11,67 | 11,86 | 11,65 | 11,86 | 6,27% | - |
| 25.06.2025 | 11,28 | 11,30 | 11,15 | 11,16 | -7,23% | - |
| 24.06.2025 | 12,02 | 12,09 | 12,00 | 12,03 | 4,64% | - |
| 23.06.2025 | 11,35 | 11,49 | 11,28 | 11,49 | -0,12% | - |
| 20.06.2025 | 11,68 | 11,81 | 11,49 | 11,51 | -5,80% | - |
| 19.06.2025 | 12,42 | 12,42 | 12,17 | 12,22 | -4,30% | - |
| 18.06.2025 | 12,75 | 12,98 | 12,66 | 12,76 | -3,53% | - |
| 17.06.2025 | 13,40 | 13,54 | 13,18 | 13,23 | -0,66% | 2.000,00 |
| 16.06.2025 | 13,18 | 13,41 | 13,17 | 13,32 | -0,30% | 44,00 |
| 13.06.2025 | 13,42 | 13,48 | 13,32 | 13,36 | -0,88% | - |
| 12.06.2025 | 13,41 | 13,49 | 13,33 | 13,48 | -8,06% | - |
| 11.06.2025 | 14,69 | 14,77 | 14,58 | 14,66 | 2,58% | - |
| 10.06.2025 | 14,21 | 14,31 | 14,19 | 14,29 | 4,28% | - |
| 09.06.2025 | 13,73 | 13,81 | 13,55 | 13,70 | 0,01% | - |
| 06.06.2025 | 13,46 | 13,73 | 13,46 | 13,70 | 3,58% | - |
| 05.06.2025 | 13,23 | 13,34 | 13,14 | 13,23 | 14,99% | - |
| 04.06.2025 | 11,43 | 11,51 | 11,32 | 11,50 | 8,71% | - |
| 03.06.2025 | 10,48 | 10,59 | 10,43 | 10,58 | -6,89% | - |
| 02.06.2025 | 11,18 | 11,36 | 11,12 | 11,36 | -9,81% | - |
| 30.05.2025 | 12,59 | 12,65 | 12,40 | 12,60 | -1,19% | - |
| 29.05.2025 | 12,99 | 13,01 | 12,62 | 12,75 | -0,44% | - |
| 28.05.2025 | 12,80 | 12,83 | 12,71 | 12,81 | -6,81% | - |
| 27.05.2025 | 13,58 | 13,76 | 13,54 | 13,74 | -0,28% | - |
| 26.05.2025 | 13,77 | 13,86 | 13,77 | 13,78 | 1,82% | - |
| 23.05.2025 | 13,63 | 13,72 | 13,25 | 13,54 | -0,31% | - |
| 22.05.2025 | 13,50 | 13,66 | 13,38 | 13,58 | 3,40% | - |
| 21.05.2025 | 13,39 | 13,42 | 13,08 | 13,13 | -7,41% | - |
| 20.05.2025 | 14,04 | 14,23 | 14,03 | 14,18 | 1,18% | - |
| 19.05.2025 | 13,78 | 14,02 | 13,64 | 14,02 | -8,35% | - |
| 16.05.2025 | 15,28 | 15,37 | 15,19 | 15,30 | -2,04% | - |
| 15.05.2025 | 15,36 | 15,64 | 15,30 | 15,61 | 5,06% | - |
| 14.05.2025 | 15,06 | 15,07 | 14,77 | 14,86 | 1,76% | - |
| 13.05.2025 | 14,51 | 14,65 | 14,41 | 14,60 | 8,13% | - |
| 12.05.2025 | 13,18 | 13,51 | 13,17 | 13,51 | 11,97% | - |
| 09.05.2025 | 12,02 | 12,11 | 11,99 | 12,06 | 2,01% | - |
| 08.05.2025 | 11,82 | 11,97 | 11,77 | 11,82 | -0,49% | - |
| 07.05.2025 | 11,91 | 11,94 | 11,76 | 11,88 | 2,21% | - |
| 06.05.2025 | 11,60 | 11,65 | 11,48 | 11,63 | -2,06% | - |
| 05.05.2025 | 11,90 | 12,03 | 11,83 | 11,87 | -0,77% | - |
| 02.05.2025 | 11,88 | 12,02 | 11,82 | 11,96 | 4,30% | - |
| 30.04.2025 | 11,52 | 11,58 | 11,25 | 11,47 | -1,61% | - |
| 29.04.2025 | 11,65 | 11,69 | 11,56 | 11,66 | 13,85% | - |
| 28.04.2025 | 10,24 | 10,27 | 10,12 | 10,24 | -1,58% | - |
| 25.04.2025 | 10,50 | 10,56 | 10,26 | 10,40 | -0,06% | - |
| 24.04.2025 | 10,18 | 10,42 | 10,11 | 10,41 | 7,78% | - |
| 23.04.2025 | 9,67 | 9,87 | 9,62 | 9,66 | -0,55% | - |
| 22.04.2025 | 9,43 | 9,77 | 9,41 | 9,71 | 2,34% | - |
| 17.04.2025 | 9,48 | 9,53 | 9,40 | 9,49 | 2,86% | - |
| 16.04.2025 | 9,29 | 9,46 | 9,15 | 9,22 | -9,92% | - |
| 15.04.2025 | 10,19 | 10,32 | 10,17 | 10,24 | 1,58% | - |
| 14.04.2025 | 9,96 | 10,16 | 9,95 | 10,08 | 9,79% | - |
| 11.04.2025 | 9,10 | 9,22 | 8,74 | 9,18 | 0,53% | - |
| 10.04.2025 | 9,57 | 9,58 | 8,80 | 9,13 | 13,25% | - |
| 09.04.2025 | 7,72 | 8,45 | 7,71 | 8,07 | -8,86% | - |
| 08.04.2025 | 9,00 | 9,05 | 8,83 | 8,85 | -3,82% | - |
| 07.04.2025 | 9,13 | 9,56 | 8,87 | 9,20 | -8,76% | - |
| 04.04.2025 | 10,74 | 10,76 | 9,90 | 10,08 | -15,55% | - |
| 03.04.2025 | 12,21 | 12,26 | 11,89 | 11,94 | -11,14% | - |
| 02.04.2025 | 13,50 | 13,53 | 13,42 | 13,44 | -2,67% | - |