31,627€
-6,05%
Echtzeit-Aktienkurs Mineral Resources Ltd.
Bid:
Ask:
Aktienkurse zur Mineral Resources Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2026 | 31,49 | 31,65 | 31,48 | 31,63 | -6,81% | - |
| 01.04.2026 | 33,59 | 33,99 | 33,59 | 33,94 | 5,18% | - |
| 31.03.2026 | 32,06 | 32,38 | 31,77 | 32,27 | -2,45% | - |
| 30.03.2026 | 33,07 | 33,10 | 33,06 | 33,08 | -1,93% | - |
| 27.03.2026 | 34,01 | 34,08 | 33,64 | 33,73 | 2,19% | 18.600,00 |
| 26.03.2026 | 33,22 | 33,22 | 32,89 | 33,01 | -3,12% | 50,00 |
| 25.03.2026 | 34,09 | 34,14 | 33,46 | 34,07 | 6,10% | - |
| 24.03.2026 | 31,91 | 32,13 | 31,44 | 32,11 | 3,30% | - |
| 23.03.2026 | 29,66 | 31,64 | 29,51 | 31,08 | 0,52% | - |
| 20.03.2026 | 31,82 | 31,82 | 30,92 | 30,92 | -0,43% | - |
| 19.03.2026 | 31,41 | 31,43 | 30,90 | 31,06 | -4,48% | - |
| 18.03.2026 | 33,50 | 33,75 | 32,51 | 32,51 | -5,00% | 12.000,00 |
| 17.03.2026 | 33,98 | 34,33 | 33,91 | 34,23 | 0,97% | - |
| 16.03.2026 | 33,55 | 33,93 | 33,33 | 33,90 | -2,78% | - |
| 13.03.2026 | 35,06 | 35,34 | 34,87 | 34,87 | -2,71% | - |
| 12.03.2026 | 35,92 | 36,15 | 35,80 | 35,84 | -3,58% | 5.571,00 |
| 11.03.2026 | 37,26 | 37,34 | 37,11 | 37,17 | 5,55% | - |
| 10.03.2026 | 35,03 | 35,30 | 35,01 | 35,21 | 5,69% | - |
| 09.03.2026 | 32,52 | 33,35 | 32,42 | 33,31 | 2,03% | - |
| 06.03.2026 | 33,31 | 33,42 | 32,50 | 32,65 | -2,64% | - |
| 05.03.2026 | 33,95 | 33,98 | 33,47 | 33,54 | -1,32% | 2.720,00 |
| 04.03.2026 | 33,39 | 34,00 | 33,39 | 33,99 | 3,90% | - |
| 03.03.2026 | 33,60 | 33,68 | 32,43 | 32,71 | -9,67% | - |
| 02.03.2026 | 35,91 | 36,22 | 35,84 | 36,21 | -1,04% | - |
| 27.02.2026 | 36,78 | 36,78 | 36,57 | 36,59 | 1,41% | - |
| 26.02.2026 | 36,22 | 36,22 | 36,00 | 36,08 | 1,67% | - |
| 25.02.2026 | 35,11 | 35,63 | 34,77 | 35,49 | 2,97% | 10.500,00 |
| 24.02.2026 | 34,34 | 34,47 | 34,20 | 34,47 | 7,23% | - |
| 23.02.2026 | 32,16 | 32,20 | 32,01 | 32,14 | 4,66% | - |
| 20.02.2026 | 30,65 | 30,73 | 30,59 | 30,71 | -5,50% | - |
| 19.02.2026 | 32,48 | 32,52 | 32,36 | 32,50 | 0,81% | - |
| 18.02.2026 | 32,22 | 32,30 | 32,20 | 32,24 | 3,17% | - |
| 17.02.2026 | 30,77 | 31,26 | 30,64 | 31,25 | 2,97% | - |
| 16.02.2026 | 30,91 | 30,95 | 30,16 | 30,34 | -2,40% | 1.458,00 |
| 13.02.2026 | 31,09 | 31,36 | 30,96 | 31,09 | -1,22% | - |
| 12.02.2026 | 32,18 | 32,20 | 31,48 | 31,48 | -0,77% | 9.000,00 |
| 11.02.2026 | 31,53 | 31,77 | 31,51 | 31,72 | 2,25% | - |
| 10.02.2026 | 30,96 | 31,04 | 30,96 | 31,02 | -0,51% | - |
| 09.02.2026 | 31,01 | 31,20 | 30,93 | 31,18 | 0,59% | - |
| 06.02.2026 | 30,44 | 31,00 | 30,43 | 31,00 | -1,76% | - |
| 05.02.2026 | 32,01 | 32,14 | 31,40 | 31,56 | -3,51% | - |
| 04.02.2026 | 32,90 | 32,94 | 32,70 | 32,70 | 0,27% | 600,00 |
| 03.02.2026 | 32,79 | 32,93 | 32,62 | 32,62 | -0,78% | - |
| 02.02.2026 | 32,77 | 32,93 | 32,46 | 32,87 | 4,31% | - |
| 30.01.2026 | 33,29 | 33,33 | 31,41 | 31,52 | -7,72% | 3.600,00 |
| 29.01.2026 | 35,93 | 35,96 | 33,95 | 34,15 | -7,14% | 1.495,00 |
| 28.01.2026 | 37,00 | 37,25 | 36,72 | 36,78 | -1,35% | - |
| 27.01.2026 | 37,04 | 37,31 | 36,79 | 37,28 | 1,48% | - |
| 26.01.2026 | 36,33 | 36,86 | 36,26 | 36,74 | 1,76% | 2.178,00 |
| 23.01.2026 | 36,30 | 36,46 | 36,10 | 36,10 | 0,66% | 4.020,00 |
| 22.01.2026 | 35,85 | 35,87 | 35,74 | 35,87 | 1,55% | - |
| 21.01.2026 | 35,56 | 35,64 | 35,16 | 35,32 | 3,89% | 690,00 |
| 20.01.2026 | 34,73 | 34,75 | 33,96 | 33,99 | -2,77% | - |
| 19.01.2026 | 35,03 | 35,03 | 34,93 | 34,96 | 1,75% | - |
| 16.01.2026 | 34,42 | 34,44 | 34,32 | 34,36 | -3,31% | - |
| 15.01.2026 | 35,27 | 35,59 | 35,27 | 35,53 | 1,21% | - |
| 14.01.2026 | 35,15 | 35,16 | 34,97 | 35,11 | 0,06% | - |
| 13.01.2026 | 34,87 | 35,19 | 34,84 | 35,09 | 4,54% | - |
| 12.01.2026 | 33,49 | 33,71 | 33,41 | 33,56 | 2,98% | 11.900,00 |
| 09.01.2026 | 32,63 | 32,63 | 32,59 | 32,59 | 0,17% | - |
| 08.01.2026 | 32,48 | 32,54 | 32,45 | 32,54 | -0,33% | - |
| 07.01.2026 | 32,99 | 32,99 | 32,65 | 32,65 | -1,91% | 16.900,00 |
| 06.01.2026 | 33,21 | 33,28 | 33,19 | 33,28 | 3,88% | - |
| 05.01.2026 | 31,77 | 32,09 | 31,75 | 32,04 | 1,58% | - |
| 02.01.2026 | 31,53 | 31,72 | 31,47 | 31,54 | 4,09% | - |
| 30.12.2025 | 31,13 | 31,84 | 30,09 | 30,30 | -2,71% | 3.000,00 |
| 29.12.2025 | 31,36 | 31,36 | 30,43 | 31,15 | -2,36% | - |
| 23.12.2025 | 31,87 | 32,08 | 31,67 | 31,90 | 1,43% | 500,00 |
| 22.12.2025 | 31,60 | 31,61 | 31,29 | 31,45 | 4,63% | - |
| 19.12.2025 | 29,62 | 30,16 | 29,60 | 30,06 | 0,10% | - |
| 18.12.2025 | 29,55 | 30,30 | 29,55 | 30,03 | 1,43% | - |
| 17.12.2025 | 29,74 | 29,81 | 29,59 | 29,60 | 4,11% | - |
| 16.12.2025 | 28,47 | 28,47 | 28,36 | 28,44 | -3,05% | - |
| 15.12.2025 | 29,42 | 29,43 | 29,33 | 29,33 | 2,98% | - |
| 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% | - |