1,390€
9,45%
Echtzeit-Aktienkurs Anglo Asian Mining PLC
Bid:
Ask:
Aktienkurse zur Anglo Asian Mining PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.04.2025 | 1,33 | 1,40 | 1,33 | 1,39 | 3,73% | - |
| 10.04.2025 | 1,19 | 1,38 | 1,19 | 1,34 | -1,11% | - |
| 09.04.2025 | 1,24 | 1,37 | 1,20 | 1,36 | 1,88% | - |
| 08.04.2025 | 1,30 | 1,36 | 1,28 | 1,33 | 5,14% | - |
| 07.04.2025 | 1,19 | 1,30 | 1,12 | 1,27 | -3,07% | - |
| 04.04.2025 | 1,38 | 1,49 | 1,30 | 1,31 | -11,53% | - |
| 03.04.2025 | 1,58 | 1,58 | 1,48 | 1,48 | -6,05% | - |
| 02.04.2025 | 1,58 | 1,58 | 1,56 | 1,57 | -0,32% | - |
| 01.04.2025 | 1,53 | 1,62 | 1,53 | 1,58 | -2,48% | - |
| 31.03.2025 | 1,56 | 1,63 | 1,55 | 1,62 | 4,19% | - |
| 28.03.2025 | 1,40 | 1,60 | 1,40 | 1,55 | 5,08% | - |
| 27.03.2025 | 1,46 | 1,48 | 1,45 | 1,48 | -2,32% | - |
| 26.03.2025 | 1,48 | 1,57 | 1,48 | 1,51 | -3,51% | - |
| 25.03.2025 | 1,42 | 1,57 | 1,42 | 1,57 | 4,33% | - |
| 24.03.2025 | 1,41 | 1,51 | 1,41 | 1,50 | 5,63% | - |
| 21.03.2025 | 1,44 | 1,44 | 1,41 | 1,42 | -0,70% | - |
| 20.03.2025 | 1,44 | 1,45 | 1,43 | 1,43 | 0,70% | - |
| 19.03.2025 | 1,35 | 1,44 | 1,35 | 1,42 | -0,70% | - |
| 18.03.2025 | 1,29 | 1,44 | 1,29 | 1,43 | 4,38% | - |
| 17.03.2025 | 1,41 | 1,41 | 1,37 | 1,37 | -2,49% | - |
| 14.03.2025 | 1,35 | 1,44 | 1,35 | 1,41 | -2,09% | - |
| 13.03.2025 | 1,38 | 1,44 | 1,37 | 1,44 | 5,13% | - |
| 12.03.2025 | 1,30 | 1,38 | 1,30 | 1,37 | 5,00% | - |
| 11.03.2025 | 1,32 | 1,32 | 1,30 | 1,30 | -0,38% | - |
| 10.03.2025 | 1,32 | 1,32 | 1,31 | 1,31 | -0,38% | - |
| 07.03.2025 | 1,31 | 1,32 | 1,31 | 1,31 | 0,00% | - |
| 06.03.2025 | 1,31 | 1,32 | 1,31 | 1,31 | 0,00% | - |
| 05.03.2025 | 1,33 | 1,33 | 1,31 | 1,31 | -1,87% | - |
| 04.03.2025 | 1,37 | 1,37 | 1,31 | 1,34 | -1,84% | - |
| 03.03.2025 | 1,38 | 1,39 | 1,36 | 1,36 | -1,45% | - |
| 28.02.2025 | 1,43 | 1,43 | 1,37 | 1,38 | -3,16% | - |
| 27.02.2025 | 1,35 | 1,44 | 1,35 | 1,43 | -0,70% | - |
| 26.02.2025 | 1,37 | 1,49 | 1,37 | 1,44 | 5,51% | 20.150,00 |
| 25.02.2025 | 1,37 | 1,37 | 1,36 | 1,36 | -0,37% | - |
| 24.02.2025 | 1,37 | 1,37 | 1,36 | 1,37 | 0,00% | - |
| 21.02.2025 | 1,40 | 1,40 | 1,37 | 1,37 | -1,80% | - |
| 20.02.2025 | 1,32 | 1,40 | 1,32 | 1,39 | 13,01% | - |
| 19.02.2025 | 1,31 | 1,40 | 1,23 | 1,23 | -11,51% | - |
| 18.02.2025 | 1,40 | 1,40 | 1,38 | 1,39 | 0,00% | - |
| 17.02.2025 | 1,30 | 1,39 | 1,30 | 1,39 | 0,36% | - |
| 14.02.2025 | 1,30 | 1,39 | 1,30 | 1,39 | 0,00% | - |
| 13.02.2025 | 1,38 | 1,39 | 1,36 | 1,39 | 0,00% | - |
| 12.02.2025 | 1,38 | 1,39 | 1,38 | 1,39 | 0,36% | - |
| 11.02.2025 | 1,30 | 1,39 | 1,30 | 1,38 | -0,36% | - |
| 10.02.2025 | 1,24 | 1,39 | 1,24 | 1,39 | 4,92% | - |
| 07.02.2025 | 1,33 | 1,34 | 1,32 | 1,32 | -1,12% | - |
| 06.02.2025 | 1,40 | 1,40 | 1,34 | 1,34 | -3,96% | - |
| 05.02.2025 | 1,23 | 1,42 | 1,23 | 1,39 | 5,70% | - |
| 04.02.2025 | 1,23 | 1,32 | 1,23 | 1,32 | 0,77% | - |
| 03.02.2025 | 1,30 | 1,32 | 1,30 | 1,31 | 0,38% | - |
| 31.01.2025 | 1,30 | 1,31 | 1,30 | 1,30 | -0,76% | - |
| 30.01.2025 | 1,30 | 1,33 | 1,30 | 1,31 | 0,77% | - |
| 29.01.2025 | 1,21 | 1,30 | 1,21 | 1,30 | 0,39% | - |
| 28.01.2025 | 1,29 | 1,30 | 1,29 | 1,30 | 0,00% | - |
| 27.01.2025 | 1,21 | 1,30 | 1,21 | 1,30 | 0,39% | - |
| 24.01.2025 | 1,23 | 1,31 | 1,23 | 1,29 | 4,88% | - |
| 23.01.2025 | 1,16 | 1,25 | 1,16 | 1,23 | -0,81% | - |
| 22.01.2025 | 1,16 | 1,25 | 1,16 | 1,24 | 0,00% | - |
| 21.01.2025 | 1,25 | 1,25 | 1,24 | 1,24 | 0,00% | - |
| 20.01.2025 | 1,27 | 1,28 | 1,24 | 1,24 | -1,59% | - |
| 17.01.2025 | 1,31 | 1,31 | 1,26 | 1,26 | -3,82% | - |
| 16.01.2025 | 1,26 | 1,34 | 1,24 | 1,31 | 4,38% | - |
| 15.01.2025 | 1,25 | 1,26 | 1,24 | 1,26 | 0,80% | - |
| 14.01.2025 | 1,26 | 1,26 | 1,25 | 1,25 | -0,40% | - |
| 13.01.2025 | 1,31 | 1,32 | 1,25 | 1,25 | -5,30% | 50,00 |
| 10.01.2025 | 1,25 | 1,32 | 1,24 | 1,32 | 6,45% | - |
| 09.01.2025 | 1,21 | 1,25 | 1,21 | 1,24 | 1,64% | - |
| 08.01.2025 | 1,23 | 1,23 | 1,21 | 1,22 | 0,00% | - |
| 07.01.2025 | 1,30 | 1,30 | 1,22 | 1,22 | -0,81% | - |
| 06.01.2025 | 1,25 | 1,25 | 1,23 | 1,23 | -1,20% | - |
| 03.01.2025 | 1,24 | 1,25 | 1,24 | 1,25 | 0,40% | - |
| 02.01.2025 | 1,26 | 1,27 | 1,24 | 1,24 | -1,59% | - |
| 30.12.2024 | 1,26 | 1,26 | 1,25 | 1,26 | 0,80% | - |
| 27.12.2024 | 1,27 | 1,27 | 1,23 | 1,25 | -1,57% | - |
| 23.12.2024 | 1,27 | 1,28 | 1,26 | 1,27 | 0,79% | - |
| 20.12.2024 | 1,24 | 1,28 | 1,24 | 1,26 | 1,20% | - |
| 19.12.2024 | 1,26 | 1,26 | 1,22 | 1,25 | -0,40% | - |
| 18.12.2024 | 1,26 | 1,26 | 1,25 | 1,25 | 0,00% | - |
| 17.12.2024 | 1,25 | 1,26 | 1,24 | 1,25 | 0,81% | - |
| 16.12.2024 | 1,25 | 1,26 | 1,24 | 1,24 | 0,00% | - |
| 13.12.2024 | 1,17 | 1,26 | 1,17 | 1,24 | -0,80% | - |
| 12.12.2024 | 1,28 | 1,28 | 1,25 | 1,25 | -1,96% | - |
| 11.12.2024 | 1,27 | 1,29 | 1,27 | 1,28 | 0,00% | - |
| 10.12.2024 | 1,17 | 1,28 | 1,17 | 1,28 | 1,19% | - |
| 09.12.2024 | 1,27 | 1,27 | 1,26 | 1,26 | 0,00% | - |
| 06.12.2024 | 1,20 | 1,31 | 1,20 | 1,26 | 5,00% | - |
| 05.12.2024 | 1,20 | 1,22 | 1,20 | 1,20 | 0,00% | - |
| 04.12.2024 | 1,20 | 1,22 | 1,20 | 1,20 | 0,00% | - |
| 03.12.2024 | 1,23 | 1,23 | 1,18 | 1,20 | -2,44% | - |
| 02.12.2024 | 1,23 | 1,23 | 1,22 | 1,23 | 0,82% | - |
| 29.11.2024 | 1,16 | 1,23 | 1,14 | 1,22 | 4,72% | - |
| 28.11.2024 | 1,08 | 1,17 | 1,08 | 1,17 | 0,87% | - |
| 27.11.2024 | 1,16 | 1,17 | 1,15 | 1,16 | 0,87% | - |
| 26.11.2024 | 1,06 | 1,18 | 1,06 | 1,15 | 0,44% | - |
| 25.11.2024 | 1,08 | 1,17 | 1,08 | 1,14 | -2,15% | - |
| 22.11.2024 | 1,17 | 1,17 | 1,16 | 1,17 | 0,00% | - |
| 21.11.2024 | 1,17 | 1,17 | 1,16 | 1,17 | 0,00% | - |
| 20.11.2024 | 1,22 | 1,22 | 1,16 | 1,17 | -3,32% | - |
| 19.11.2024 | 1,13 | 1,22 | 1,13 | 1,21 | 0,00% | - |
| 18.11.2024 | 1,18 | 1,22 | 1,18 | 1,21 | 5,24% | - |