15,198€
-0,54%
Echtzeit-Aktienkurs Mineral Resources Ltd.
Bid:
Ask:
Aktienkurse zur Mineral Resources Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 01.04.2025 | 13,75 | 13,81 | 13,73 | 13,81 | -0,47% | - |
| 31.03.2025 | 13,92 | 13,94 | 13,85 | 13,87 | -3,56% | - |
| 28.03.2025 | 14,64 | 14,77 | 14,34 | 14,38 | 0,55% | - |
| 27.03.2025 | 14,39 | 14,47 | 14,30 | 14,30 | 0,25% | - |
| 26.03.2025 | 14,30 | 14,45 | 14,19 | 14,27 | 1,03% | - |
| 25.03.2025 | 13,99 | 14,20 | 13,98 | 14,12 | -1,15% | - |
| 24.03.2025 | 14,12 | 14,30 | 14,12 | 14,29 | 8,69% | - |
| 21.03.2025 | 13,26 | 13,27 | 13,06 | 13,15 | -2,98% | - |
| 20.03.2025 | 13,56 | 13,68 | 13,39 | 13,55 | -2,23% | - |
| 19.03.2025 | 13,82 | 14,08 | 13,79 | 13,86 | -2,75% | - |
| 18.03.2025 | 14,50 | 14,51 | 14,21 | 14,25 | 0,32% | - |
| 17.03.2025 | 14,13 | 14,45 | 14,13 | 14,21 | 9,79% | - |
| 14.03.2025 | 12,73 | 12,95 | 12,65 | 12,94 | 3,76% | - |
| 13.03.2025 | 12,62 | 12,64 | 12,44 | 12,47 | 1,61% | - |
| 12.03.2025 | 12,19 | 12,35 | 12,10 | 12,27 | 0,84% | - |
| 11.03.2025 | 12,36 | 12,36 | 11,96 | 12,17 | -2,18% | - |
| 10.03.2025 | 12,64 | 12,68 | 12,30 | 12,44 | 1,84% | - |
| 07.03.2025 | 12,25 | 12,37 | 12,10 | 12,22 | -2,10% | - |
| 06.03.2025 | 12,67 | 12,67 | 12,44 | 12,48 | 0,28% | - |
| 05.03.2025 | 12,32 | 12,54 | 12,17 | 12,44 | -0,75% | 839,00 |
| 04.03.2025 | 12,86 | 12,86 | 12,38 | 12,54 | -11,09% | - |
| 03.03.2025 | 14,32 | 14,33 | 14,00 | 14,10 | 3,76% | - |
| 28.02.2025 | 13,58 | 13,79 | 13,54 | 13,59 | -5,76% | - |
| 27.02.2025 | 14,45 | 14,46 | 14,42 | 14,42 | -1,49% | - |
| 26.02.2025 | 14,70 | 14,70 | 14,63 | 14,64 | -5,19% | - |
| 25.02.2025 | 15,46 | 15,54 | 15,42 | 15,44 | -4,09% | - |
| 24.02.2025 | 16,13 | 16,19 | 16,09 | 16,10 | -1,87% | - |
| 21.02.2025 | 16,43 | 16,47 | 16,39 | 16,40 | 3,63% | - |
| 20.02.2025 | 15,80 | 15,93 | 15,79 | 15,83 | 7,16% | - |
| 19.02.2025 | 14,65 | 14,99 | 14,46 | 14,77 | -16,96% | - |
| 18.02.2025 | 18,54 | 18,58 | 17,68 | 17,79 | -9,44% | 30,00 |
| 17.02.2025 | 19,63 | 19,69 | 19,63 | 19,64 | -0,29% | - |
| 14.02.2025 | 19,61 | 19,70 | 19,56 | 19,70 | -5,64% | - |
| 13.02.2025 | 20,58 | 20,90 | 20,50 | 20,87 | 8,28% | - |
| 12.02.2025 | 19,27 | 19,40 | 19,10 | 19,28 | -3,18% | - |
| 11.02.2025 | 19,97 | 20,00 | 19,82 | 19,91 | -6,77% | - |
| 10.02.2025 | 21,33 | 21,43 | 21,21 | 21,36 | 0,82% | - |
| 07.02.2025 | 21,36 | 21,39 | 21,10 | 21,18 | -0,53% | - |
| 06.02.2025 | 21,23 | 21,41 | 21,23 | 21,30 | 1,19% | - |
| 05.02.2025 | 20,68 | 21,07 | 20,68 | 21,05 | 2,41% | - |
| 04.02.2025 | 20,54 | 20,70 | 20,39 | 20,55 | 3,09% | 30,00 |
| 03.02.2025 | 19,91 | 20,10 | 19,61 | 19,93 | -3,54% | - |
| 31.01.2025 | 21,04 | 21,11 | 20,67 | 20,67 | -3,52% | - |
| 30.01.2025 | 21,30 | 21,58 | 21,30 | 21,42 | -1,56% | - |
| 29.01.2025 | 21,75 | 21,90 | 21,73 | 21,76 | 2,33% | - |
| 28.01.2025 | 21,10 | 21,34 | 21,09 | 21,26 | -0,75% | - |
| 27.01.2025 | 21,14 | 21,42 | 20,96 | 21,42 | 0,51% | - |
| 24.01.2025 | 21,51 | 21,51 | 21,27 | 21,32 | -0,22% | - |
| 23.01.2025 | 21,05 | 21,36 | 21,05 | 21,36 | -1,92% | - |
| 22.01.2025 | 21,99 | 22,11 | 21,78 | 21,78 | -1,69% | - |
| 21.01.2025 | 22,13 | 22,17 | 22,01 | 22,16 | -1,81% | - |
| 20.01.2025 | 22,48 | 22,67 | 22,29 | 22,56 | 0,19% | - |
| 17.01.2025 | 22,32 | 22,55 | 22,32 | 22,52 | 3,66% | - |
| 16.01.2025 | 21,76 | 21,77 | 21,60 | 21,73 | -3,91% | - |
| 15.01.2025 | 22,09 | 22,70 | 22,09 | 22,61 | 5,74% | - |
| 14.01.2025 | 21,48 | 21,52 | 21,18 | 21,38 | -0,12% | - |
| 13.01.2025 | 20,99 | 21,41 | 20,99 | 21,41 | 5,71% | - |
| 10.01.2025 | 20,67 | 20,68 | 20,23 | 20,25 | -2,51% | - |
| 09.01.2025 | 20,77 | 20,86 | 20,61 | 20,77 | -1,98% | - |
| 08.01.2025 | 21,35 | 21,37 | 20,96 | 21,19 | 2,13% | - |
| 07.01.2025 | 20,65 | 20,92 | 20,64 | 20,75 | 1,11% | - |
| 06.01.2025 | 20,82 | 21,15 | 20,53 | 20,53 | -1,42% | - |
| 03.01.2025 | 20,70 | 20,84 | 20,56 | 20,82 | -0,18% | - |
| 02.01.2025 | 20,87 | 21,07 | 20,73 | 20,86 | 2,35% | - |
| 30.12.2024 | 20,48 | 20,49 | 20,28 | 20,38 | -0,14% | - |
| 27.12.2024 | 20,44 | 20,44 | 20,22 | 20,41 | 0,12% | - |
| 23.12.2024 | 20,28 | 20,38 | 20,00 | 20,38 | 3,15% | - |
| 20.12.2024 | 19,82 | 20,00 | 19,44 | 19,76 | 0,21% | - |
| 19.12.2024 | 19,73 | 19,94 | 19,61 | 19,72 | -4,30% | - |
| 18.12.2024 | 20,75 | 20,89 | 20,50 | 20,61 | -1,65% | - |