1,800€
2,86%
Echtzeit-Aktienkurs Anglo Asian Mining PLC
Bid:
Ask:
Aktienkurse zur Anglo Asian Mining PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.08.2025 | 1,92 | 1,97 | 1,92 | 1,95 | 3,18% | - |
| 20.08.2025 | 1,89 | 1,90 | 1,89 | 1,89 | 0,00% | - |
| 19.08.2025 | 1,89 | 1,89 | 1,89 | 1,89 | 0,00% | - |
| 18.08.2025 | 1,76 | 1,89 | 1,76 | 1,89 | 0,00% | - |
| 15.08.2025 | 1,86 | 1,89 | 1,86 | 1,89 | 1,07% | - |
| 13.08.2025 | 1,86 | 1,87 | 1,86 | 1,87 | 1,91% | - |
| 12.08.2025 | 1,86 | 1,87 | 1,83 | 1,83 | -1,35% | - |
| 11.08.2025 | 1,86 | 1,86 | 1,85 | 1,86 | 0,00% | - |
| 08.08.2025 | 1,86 | 1,86 | 1,85 | 1,86 | 0,27% | - |
| 07.08.2025 | 1,84 | 1,86 | 1,84 | 1,85 | 0,54% | - |
| 06.08.2025 | 1,84 | 1,87 | 1,82 | 1,84 | -0,27% | - |
| 05.08.2025 | 1,85 | 1,87 | 1,83 | 1,85 | 0,27% | - |
| 04.08.2025 | 1,90 | 1,91 | 1,83 | 1,84 | -2,90% | - |
| 01.08.2025 | 1,94 | 1,95 | 1,90 | 1,90 | -2,57% | - |
| 31.07.2025 | 2,01 | 2,01 | 1,92 | 1,95 | -2,99% | - |
| 30.07.2025 | 1,87 | 2,01 | 1,87 | 2,01 | -0,74% | - |
| 29.07.2025 | 2,01 | 2,02 | 1,98 | 2,02 | 1,51% | - |
| 28.07.2025 | 1,85 | 2,00 | 1,85 | 1,99 | 0,25% | - |
| 25.07.2025 | 1,99 | 1,99 | 1,99 | 1,99 | -1,49% | - |
| 24.07.2025 | 2,03 | 2,03 | 2,02 | 2,02 | -0,74% | - |
| 23.07.2025 | 2,02 | 2,04 | 1,96 | 2,03 | 0,50% | - |
| 22.07.2025 | 2,02 | 2,06 | 2,00 | 2,02 | -0,49% | - |
| 21.07.2025 | 1,97 | 2,06 | 1,97 | 2,03 | 5,45% | - |
| 18.07.2025 | 1,96 | 1,98 | 1,93 | 1,93 | -2,53% | - |
| 17.07.2025 | 1,95 | 1,98 | 1,92 | 1,98 | 1,80% | - |
| 16.07.2025 | 1,91 | 2,01 | 1,91 | 1,94 | 1,04% | - |
| 15.07.2025 | 1,94 | 1,96 | 1,91 | 1,92 | 0,00% | - |
| 14.07.2025 | 1,97 | 1,97 | 1,92 | 1,92 | -1,79% | - |
| 11.07.2025 | 1,94 | 1,96 | 1,94 | 1,96 | -0,26% | - |
| 10.07.2025 | 1,96 | 1,96 | 1,94 | 1,96 | 1,03% | - |
| 09.07.2025 | 1,95 | 1,96 | 1,92 | 1,94 | -0,26% | 1.000,00 |
| 08.07.2025 | 1,98 | 1,98 | 1,95 | 1,95 | -1,77% | - |
| 07.07.2025 | 1,89 | 1,98 | 1,89 | 1,98 | 4,76% | - |
| 04.07.2025 | 1,90 | 1,90 | 1,76 | 1,89 | -0,53% | - |
| 03.07.2025 | 1,88 | 1,90 | 1,88 | 1,90 | 1,06% | - |
| 02.07.2025 | 1,90 | 1,91 | 1,88 | 1,88 | -1,31% | - |
| 01.07.2025 | 1,77 | 1,91 | 1,77 | 1,91 | 0,26% | - |
| 30.06.2025 | 1,89 | 1,92 | 1,89 | 1,90 | -0,26% | - |
| 27.06.2025 | 1,92 | 1,95 | 1,90 | 1,91 | -0,78% | - |
| 26.06.2025 | 1,92 | 1,92 | 1,91 | 1,92 | 0,52% | - |
| 25.06.2025 | 1,94 | 1,95 | 1,88 | 1,91 | -1,55% | - |
| 24.06.2025 | 1,85 | 1,95 | 1,85 | 1,94 | 0,26% | - |
| 23.06.2025 | 1,94 | 1,94 | 1,92 | 1,94 | 0,00% | - |
| 20.06.2025 | 1,85 | 1,94 | 1,85 | 1,94 | 0,00% | - |
| 19.06.2025 | 1,94 | 1,94 | 1,93 | 1,94 | 0,00% | - |
| 18.06.2025 | 1,94 | 1,97 | 1,93 | 1,94 | 0,00% | - |
| 17.06.2025 | 1,83 | 1,94 | 1,81 | 1,94 | 6,91% | - |
| 16.06.2025 | 1,89 | 1,89 | 1,80 | 1,81 | -3,72% | - |
| 13.06.2025 | 1,97 | 2,00 | 1,87 | 1,88 | -5,05% | - |
| 12.06.2025 | 2,04 | 2,06 | 1,91 | 1,98 | -3,88% | - |
| 11.06.2025 | 2,00 | 2,06 | 2,00 | 2,06 | 3,00% | - |
| 10.06.2025 | 1,92 | 2,02 | 1,92 | 2,00 | 0,00% | - |
| 09.06.2025 | 1,88 | 2,00 | 1,88 | 2,00 | 6,67% | - |
| 06.06.2025 | 1,87 | 1,88 | 1,85 | 1,88 | 0,27% | - |
| 05.06.2025 | 1,68 | 1,88 | 1,68 | 1,87 | 6,55% | - |
| 04.06.2025 | 1,68 | 1,76 | 1,68 | 1,76 | 0,00% | - |
| 03.06.2025 | 1,72 | 1,76 | 1,72 | 1,76 | 2,03% | - |
| 02.06.2025 | 1,76 | 1,76 | 1,72 | 1,72 | -1,99% | - |
| 30.05.2025 | 1,71 | 1,79 | 1,71 | 1,76 | -1,68% | 600,00 |
| 29.05.2025 | 1,71 | 1,83 | 1,71 | 1,79 | 4,69% | - |
| 28.05.2025 | 1,53 | 1,71 | 1,53 | 1,71 | 5,90% | - |
| 27.05.2025 | 1,62 | 1,62 | 1,61 | 1,61 | 0,00% | - |
| 26.05.2025 | 1,62 | 1,62 | 1,61 | 1,61 | 0,00% | - |
| 23.05.2025 | 1,58 | 1,62 | 1,58 | 1,61 | 1,58% | - |
| 22.05.2025 | 1,55 | 1,59 | 1,53 | 1,59 | 3,59% | - |
| 21.05.2025 | 1,55 | 1,55 | 1,53 | 1,53 | -0,65% | - |
| 20.05.2025 | 1,47 | 1,58 | 1,47 | 1,54 | -1,28% | - |
| 19.05.2025 | 1,48 | 1,56 | 1,48 | 1,56 | 4,70% | - |
| 16.05.2025 | 1,47 | 1,50 | 1,46 | 1,49 | 1,71% | - |
| 15.05.2025 | 1,55 | 1,55 | 1,46 | 1,47 | -5,48% | - |
| 14.05.2025 | 1,54 | 1,56 | 1,54 | 1,55 | 0,65% | - |
| 13.05.2025 | 1,41 | 1,56 | 1,41 | 1,54 | 2,67% | - |
| 12.05.2025 | 1,58 | 1,60 | 1,46 | 1,50 | -5,06% | - |
| 09.05.2025 | 1,52 | 1,60 | 1,52 | 1,58 | -0,63% | - |
| 08.05.2025 | 1,54 | 1,63 | 1,54 | 1,59 | 3,25% | - |
| 07.05.2025 | 1,48 | 1,58 | 1,47 | 1,54 | 5,48% | - |
| 06.05.2025 | 1,47 | 1,49 | 1,46 | 1,46 | -0,68% | - |
| 05.05.2025 | 1,47 | 1,47 | 1,46 | 1,47 | 0,00% | - |
| 02.05.2025 | 1,42 | 1,48 | 1,39 | 1,47 | -0,68% | - |
| 30.04.2025 | 1,47 | 1,48 | 1,47 | 1,48 | 0,00% | - |
| 29.04.2025 | 1,48 | 1,48 | 1,47 | 1,48 | 0,68% | - |
| 28.04.2025 | 1,40 | 1,48 | 1,40 | 1,47 | 5,00% | - |
| 25.04.2025 | 1,45 | 1,47 | 1,38 | 1,40 | -3,11% | - |
| 24.04.2025 | 1,47 | 1,47 | 1,44 | 1,45 | -1,03% | - |
| 23.04.2025 | 1,52 | 1,54 | 1,44 | 1,46 | -3,95% | - |
| 22.04.2025 | 1,50 | 1,58 | 1,49 | 1,52 | 0,00% | - |
| 17.04.2025 | 1,43 | 1,54 | 1,43 | 1,52 | 1,67% | - |
| 16.04.2025 | 1,45 | 1,52 | 1,44 | 1,50 | 2,40% | - |
| 15.04.2025 | 1,51 | 1,52 | 1,46 | 1,46 | -3,31% | - |
| 14.04.2025 | 1,39 | 1,53 | 1,38 | 1,51 | 9,42% | - |
| 11.04.2025 | 1,33 | 1,40 | 1,33 | 1,38 | 2,99% | - |
| 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% | - |