4,000€
5,26%
Echtzeit-Aktienkurs Anglo Asian Mining PLC
Bid:
Ask:
Aktienkurse zur Anglo Asian Mining PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 3,86 | 4,05 | 3,79 | 4,02 | 4,15% | - |
| 28.05.2026 | 3,74 | 3,90 | 3,72 | 3,86 | 4,32% | 221.020,00 |
| 27.05.2026 | 3,72 | 3,88 | 3,66 | 3,70 | -0,54% | - |
| 26.05.2026 | 3,52 | 3,80 | 3,52 | 3,72 | 5,08% | - |
| 25.05.2026 | 3,54 | 3,54 | 3,51 | 3,54 | 0,57% | - |
| 22.05.2026 | 3,62 | 3,62 | 3,51 | 3,52 | -2,76% | - |
| 21.05.2026 | 3,52 | 3,62 | 3,48 | 3,62 | 2,84% | - |
| 20.05.2026 | 3,42 | 3,54 | 3,42 | 3,52 | 2,33% | - |
| 19.05.2026 | 3,42 | 3,44 | 3,36 | 3,44 | 0,00% | - |
| 18.05.2026 | 3,44 | 3,44 | 3,36 | 3,44 | 0,00% | - |
| 15.05.2026 | 3,48 | 3,50 | 3,42 | 3,44 | -1,71% | 10.000,00 |
| 14.05.2026 | 3,64 | 3,67 | 3,49 | 3,50 | -3,85% | 129.105,00 |
| 13.05.2026 | 3,42 | 3,64 | 3,40 | 3,64 | 7,06% | - |
| 12.05.2026 | 3,46 | 3,47 | 3,39 | 3,40 | -1,73% | - |
| 11.05.2026 | 3,42 | 3,53 | 3,38 | 3,46 | 1,17% | - |
| 08.05.2026 | 3,12 | 3,44 | 3,12 | 3,42 | 9,62% | 6.300,00 |
| 07.05.2026 | 2,92 | 3,13 | 2,92 | 3,12 | 9,09% | - |
| 06.05.2026 | 2,82 | 2,93 | 2,71 | 2,86 | 2,88% | - |
| 05.05.2026 | 2,79 | 2,79 | 2,66 | 2,78 | 0,36% | 94.170,00 |
| 04.05.2026 | 2,78 | 2,79 | 2,77 | 2,77 | -0,36% | 34.400,00 |
| 30.04.2026 | 2,72 | 2,78 | 2,72 | 2,78 | 1,83% | - |
| 29.04.2026 | 2,76 | 2,78 | 2,70 | 2,73 | -1,09% | - |
| 28.04.2026 | 2,86 | 2,86 | 2,76 | 2,76 | -3,50% | - |
| 27.04.2026 | 2,86 | 2,86 | 2,85 | 2,86 | 0,00% | - |
| 24.04.2026 | 2,84 | 2,86 | 2,84 | 2,86 | 0,70% | - |
| 23.04.2026 | 2,80 | 2,87 | 2,79 | 2,84 | 0,71% | - |
| 22.04.2026 | 2,82 | 2,83 | 2,81 | 2,82 | 0,71% | - |
| 21.04.2026 | 2,76 | 2,85 | 2,75 | 2,80 | 1,45% | - |
| 20.04.2026 | 2,83 | 2,85 | 2,72 | 2,76 | -0,72% | - |
| 17.04.2026 | 2,84 | 2,87 | 2,78 | 2,78 | 0,00% | - |
| 16.04.2026 | 2,82 | 2,85 | 2,78 | 2,78 | -1,42% | - |
| 15.04.2026 | 3,00 | 3,03 | 2,77 | 2,82 | -6,00% | 68.200,00 |
| 14.04.2026 | 2,84 | 3,00 | 2,78 | 3,00 | 5,63% | - |
| 13.04.2026 | 2,75 | 2,85 | 2,73 | 2,84 | 5,19% | 279.200,00 |
| 10.04.2026 | 2,72 | 2,76 | 2,70 | 2,70 | -0,74% | - |
| 09.04.2026 | 2,82 | 2,82 | 2,72 | 2,72 | -3,55% | - |
| 08.04.2026 | 2,61 | 2,90 | 2,59 | 2,82 | 9,30% | 164.008,00 |
| 07.04.2026 | 2,52 | 2,75 | 2,52 | 2,58 | 2,79% | - |
| 02.04.2026 | 2,60 | 2,60 | 2,41 | 2,51 | -4,20% | - |
| 01.04.2026 | 2,38 | 2,62 | 2,38 | 2,62 | 10,08% | 900,00 |
| 31.03.2026 | 2,40 | 2,40 | 2,35 | 2,38 | 2,59% | - |
| 30.03.2026 | 2,44 | 2,46 | 2,32 | 2,32 | -4,92% | - |
| 27.03.2026 | 2,48 | 2,52 | 2,34 | 2,44 | 0,83% | - |
| 26.03.2026 | 2,60 | 2,60 | 2,42 | 2,42 | -6,92% | - |
| 25.03.2026 | 2,46 | 2,64 | 2,46 | 2,60 | 5,69% | - |
| 24.03.2026 | 2,34 | 2,46 | 2,34 | 2,46 | 3,36% | - |
| 23.03.2026 | 2,32 | 2,40 | 2,02 | 2,38 | 6,25% | - |
| 20.03.2026 | 2,45 | 2,50 | 2,24 | 2,24 | -8,57% | - |
| 19.03.2026 | 2,56 | 2,56 | 2,28 | 2,45 | -6,49% | - |
| 18.03.2026 | 2,72 | 2,78 | 2,56 | 2,62 | -3,68% | 12.000,00 |
| 17.03.2026 | 2,66 | 2,73 | 2,66 | 2,72 | 2,26% | - |
| 16.03.2026 | 2,76 | 2,76 | 2,55 | 2,66 | -3,62% | 42.000,00 |
| 13.03.2026 | 2,84 | 2,84 | 2,73 | 2,76 | -3,16% | - |
| 12.03.2026 | 2,92 | 2,95 | 2,84 | 2,85 | -3,06% | - |
| 11.03.2026 | 3,00 | 3,01 | 2,80 | 2,94 | -2,00% | - |
| 10.03.2026 | 2,66 | 3,01 | 2,64 | 3,00 | 17,19% | 14.905,00 |
| 09.03.2026 | 2,85 | 2,86 | 2,46 | 2,56 | -10,49% | - |
| 06.03.2026 | 3,00 | 3,00 | 2,68 | 2,86 | -4,67% | - |
| 05.03.2026 | 3,08 | 3,08 | 2,86 | 3,00 | -2,60% | - |
| 04.03.2026 | 2,92 | 3,15 | 2,92 | 3,08 | 4,76% | - |
| 03.03.2026 | 3,26 | 3,30 | 2,80 | 2,94 | -9,82% | - |
| 02.03.2026 | 3,42 | 3,49 | 3,24 | 3,26 | -4,68% | - |
| 27.02.2026 | 3,36 | 3,43 | 3,36 | 3,42 | -2,29% | - |
| 26.02.2026 | 3,46 | 3,50 | 3,36 | 3,50 | 0,57% | - |
| 25.02.2026 | 3,36 | 3,49 | 3,34 | 3,48 | 3,57% | - |
| 24.02.2026 | 3,34 | 3,36 | 3,34 | 3,36 | 0,60% | - |
| 23.02.2026 | 3,34 | 3,36 | 3,34 | 3,34 | 0,00% | - |
| 20.02.2026 | 3,26 | 3,36 | 3,25 | 3,34 | 2,45% | - |
| 19.02.2026 | 3,40 | 3,41 | 3,25 | 3,26 | -4,12% | 429,00 |
| 18.02.2026 | 3,18 | 3,42 | 3,18 | 3,40 | 6,92% | 18.036,00 |
| 17.02.2026 | 3,28 | 3,28 | 3,18 | 3,18 | -3,05% | - |
| 16.02.2026 | 3,34 | 3,37 | 3,27 | 3,28 | -1,80% | 66.000,00 |
| 13.02.2026 | 3,30 | 3,40 | 3,26 | 3,34 | 3,09% | - |
| 12.02.2026 | 3,38 | 3,42 | 3,24 | 3,24 | -2,41% | - |
| 11.02.2026 | 3,42 | 3,43 | 3,32 | 3,32 | -2,92% | - |
| 10.02.2026 | 3,50 | 3,51 | 3,42 | 3,42 | -2,29% | - |
| 09.02.2026 | 3,44 | 3,51 | 3,43 | 3,50 | 1,16% | - |
| 06.02.2026 | 3,42 | 3,46 | 3,42 | 3,46 | 1,47% | - |
| 05.02.2026 | 3,58 | 3,58 | 3,41 | 3,41 | -4,75% | - |
| 04.02.2026 | 3,62 | 3,62 | 3,58 | 3,58 | 1,13% | - |
| 03.02.2026 | 3,42 | 3,66 | 3,41 | 3,54 | 3,51% | - |
| 02.02.2026 | 3,50 | 3,55 | 3,29 | 3,42 | -3,39% | - |
| 30.01.2026 | 3,58 | 3,60 | 3,38 | 3,54 | -1,67% | 57.400,00 |
| 29.01.2026 | 3,38 | 3,80 | 3,38 | 3,60 | 5,88% | 39.675,00 |
| 28.01.2026 | 3,36 | 3,43 | 3,27 | 3,40 | 0,59% | - |
| 27.01.2026 | 3,42 | 3,49 | 3,30 | 3,38 | -1,17% | - |
| 26.01.2026 | 3,44 | 3,51 | 3,42 | 3,42 | 1,18% | - |
| 23.01.2026 | 3,30 | 3,44 | 3,30 | 3,38 | 4,32% | - |
| 22.01.2026 | 3,34 | 3,34 | 3,24 | 3,24 | -2,99% | - |
| 21.01.2026 | 3,30 | 3,34 | 3,30 | 3,34 | 1,21% | - |
| 20.01.2026 | 3,38 | 3,44 | 3,26 | 3,30 | -2,94% | - |
| 19.01.2026 | 3,20 | 3,41 | 3,20 | 3,40 | 4,29% | - |
| 16.01.2026 | 3,41 | 3,54 | 3,20 | 3,26 | -5,23% | 7.808,00 |
| 15.01.2026 | 3,16 | 3,45 | 3,14 | 3,44 | 8,86% | - |
| 14.01.2026 | 3,14 | 3,28 | 3,14 | 3,16 | 0,64% | - |
| 13.01.2026 | 3,20 | 3,21 | 3,14 | 3,14 | -1,88% | - |
| 12.01.2026 | 3,06 | 3,20 | 3,04 | 3,20 | 6,67% | - |
| 09.01.2026 | 3,08 | 3,15 | 3,00 | 3,00 | -2,60% | - |
| 08.01.2026 | 3,12 | 3,12 | 3,05 | 3,08 | -1,28% | - |
| 07.01.2026 | 3,12 | 3,20 | 3,11 | 3,12 | 1,96% | - |