3,236€
3,68%
Echtzeit-Aktienkurs Yancoal Australia Ltd.
Bid:
Ask:
Aktienkurse zur Yancoal Australia Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.06.2025 | 3,29 | 3,29 | 3,29 | 3,29 | 2,78% | - |
| 12.06.2025 | 3,23 | 3,23 | 3,20 | 3,20 | 1,39% | - |
| 11.06.2025 | 3,19 | 3,19 | 3,16 | 3,16 | -1,00% | - |
| 10.06.2025 | 3,14 | 3,19 | 3,13 | 3,19 | 5,74% | - |
| 09.06.2025 | 3,05 | 3,06 | 3,02 | 3,02 | -0,76% | - |
| 06.06.2025 | 3,03 | 3,05 | 3,00 | 3,04 | 0,70% | - |
| 05.06.2025 | 3,02 | 3,02 | 2,98 | 3,02 | 0,00% | 1.400,00 |
| 04.06.2025 | 3,02 | 3,06 | 3,01 | 3,02 | 1,86% | 851,00 |
| 03.06.2025 | 2,92 | 2,96 | 2,91 | 2,96 | 1,33% | - |
| 02.06.2025 | 2,93 | 2,96 | 2,92 | 2,92 | -1,55% | - |
| 30.05.2025 | 2,97 | 2,97 | 2,96 | 2,97 | -1,72% | - |
| 29.05.2025 | 3,04 | 3,07 | 3,02 | 3,02 | -0,36% | - |
| 28.05.2025 | 3,03 | 3,03 | 3,02 | 3,03 | 1,81% | 50,00 |
| 27.05.2025 | 2,98 | 2,98 | 2,97 | 2,98 | 1,36% | - |
| 26.05.2025 | 2,95 | 2,97 | 2,94 | 2,94 | 0,07% | - |
| 23.05.2025 | 2,92 | 2,94 | 2,92 | 2,94 | 1,03% | - |
| 22.05.2025 | 2,91 | 2,92 | 2,90 | 2,91 | 0,35% | 1.000,00 |
| 21.05.2025 | 2,90 | 2,91 | 2,89 | 2,90 | 1,05% | - |
| 20.05.2025 | 2,87 | 2,88 | 2,86 | 2,87 | -0,76% | - |
| 19.05.2025 | 2,88 | 2,89 | 2,87 | 2,89 | -1,53% | - |
| 16.05.2025 | 2,93 | 2,93 | 2,92 | 2,93 | -0,81% | 350,00 |
| 15.05.2025 | 2,93 | 2,96 | 2,92 | 2,96 | -0,17% | - |
| 14.05.2025 | 2,98 | 2,98 | 2,96 | 2,96 | -0,97% | - |
| 13.05.2025 | 2,98 | 2,99 | 2,98 | 2,99 | 4,98% | - |
| 12.05.2025 | 2,85 | 2,87 | 2,84 | 2,85 | 0,32% | - |
| 09.05.2025 | 2,84 | 2,85 | 2,84 | 2,84 | 0,50% | - |
| 08.05.2025 | 2,83 | 2,83 | 2,81 | 2,83 | 1,51% | - |
| 07.05.2025 | 2,80 | 2,82 | 2,78 | 2,78 | 0,04% | - |
| 06.05.2025 | 2,78 | 2,79 | 2,77 | 2,78 | 3,23% | - |
| 05.05.2025 | 2,72 | 2,72 | 2,69 | 2,70 | -2,64% | - |
| 02.05.2025 | 2,74 | 2,77 | 2,74 | 2,77 | -1,21% | - |
| 30.04.2025 | 2,79 | 2,80 | 2,77 | 2,80 | 0,07% | 652,00 |
| 29.04.2025 | 2,81 | 2,84 | 2,79 | 2,80 | 1,01% | - |
| 28.04.2025 | 2,77 | 2,78 | 2,77 | 2,77 | 0,00% | - |
| 25.04.2025 | 2,78 | 2,78 | 2,76 | 2,77 | 1,65% | 4.919,00 |
| 24.04.2025 | 2,72 | 2,73 | 2,72 | 2,73 | -0,98% | 500,00 |
| 23.04.2025 | 2,76 | 2,81 | 2,75 | 2,76 | 3,69% | - |
| 22.04.2025 | 2,66 | 2,71 | 2,65 | 2,66 | -1,30% | - |
| 17.04.2025 | 2,68 | 2,71 | 2,67 | 2,69 | 0,94% | - |
| 16.04.2025 | 2,66 | 2,68 | 2,66 | 2,67 | -3,26% | - |
| 15.04.2025 | 2,72 | 2,77 | 2,72 | 2,76 | -2,03% | - |
| 14.04.2025 | 2,76 | 2,81 | 2,76 | 2,81 | 3,72% | 370,00 |
| 11.04.2025 | 2,68 | 2,72 | 2,65 | 2,71 | 0,44% | - |
| 10.04.2025 | 2,75 | 2,75 | 2,68 | 2,70 | 2,19% | - |
| 09.04.2025 | 2,54 | 2,66 | 2,54 | 2,64 | 3,40% | - |
| 08.04.2025 | 2,60 | 2,61 | 2,55 | 2,56 | 0,20% | - |
| 07.04.2025 | 2,52 | 2,59 | 2,50 | 2,55 | -0,62% | 3.896,00 |
| 04.04.2025 | 2,62 | 2,63 | 2,34 | 2,57 | -9,61% | 200,00 |
| 03.04.2025 | 2,85 | 2,85 | 2,83 | 2,84 | -2,51% | - |
| 02.04.2025 | 2,92 | 2,93 | 2,90 | 2,91 | -1,52% | - |
| 01.04.2025 | 2,94 | 2,96 | 2,94 | 2,96 | 1,06% | 5.866,00 |
| 31.03.2025 | 2,94 | 2,94 | 2,92 | 2,93 | -3,53% | - |
| 28.03.2025 | 2,99 | 3,05 | 2,99 | 3,03 | 1,00% | - |
| 27.03.2025 | 2,96 | 3,02 | 2,96 | 3,00 | 1,08% | - |
| 26.03.2025 | 2,97 | 2,98 | 2,97 | 2,97 | 1,05% | - |
| 25.03.2025 | 2,93 | 2,94 | 2,93 | 2,94 | -1,34% | - |
| 24.03.2025 | 2,95 | 2,98 | 2,94 | 2,98 | -1,13% | - |
| 21.03.2025 | 3,03 | 3,03 | 3,01 | 3,02 | -1,02% | - |
| 20.03.2025 | 3,08 | 3,08 | 3,04 | 3,05 | 0,53% | - |
| 19.03.2025 | 3,03 | 3,04 | 3,02 | 3,03 | -0,62% | - |
| 18.03.2025 | 3,06 | 3,07 | 3,03 | 3,05 | -2,84% | - |
| 17.03.2025 | 3,13 | 3,14 | 3,12 | 3,14 | 2,25% | 1.807,00 |
| 14.03.2025 | 3,07 | 3,08 | 3,06 | 3,07 | -0,58% | - |
| 13.03.2025 | 3,00 | 3,19 | 3,00 | 3,09 | -12,08% | 10.090,00 |
| 12.03.2025 | 3,42 | 3,51 | 3,42 | 3,51 | -2,69% | - |
| 11.03.2025 | 3,61 | 3,61 | 3,47 | 3,61 | 2,24% | - |
| 10.03.2025 | 3,45 | 3,56 | 3,44 | 3,53 | 2,08% | 250,00 |
| 07.03.2025 | 3,48 | 3,48 | 3,44 | 3,46 | -1,37% | - |
| 06.03.2025 | 3,49 | 3,51 | 3,46 | 3,51 | -0,43% | 14.000,00 |
| 05.03.2025 | 3,53 | 3,54 | 3,51 | 3,52 | -1,07% | - |
| 04.03.2025 | 3,60 | 3,60 | 3,51 | 3,56 | -1,93% | - |
| 03.03.2025 | 3,65 | 3,66 | 3,63 | 3,63 | -0,49% | - |
| 28.02.2025 | 3,65 | 3,65 | 3,64 | 3,65 | -0,44% | - |
| 27.02.2025 | 3,60 | 3,67 | 3,60 | 3,66 | 1,19% | - |
| 26.02.2025 | 3,61 | 3,63 | 3,61 | 3,62 | -0,82% | 8.800,00 |
| 25.02.2025 | 3,67 | 3,72 | 3,63 | 3,65 | 0,47% | 150,00 |
| 24.02.2025 | 3,64 | 3,65 | 3,52 | 3,63 | 0,61% | - |
| 21.02.2025 | 3,62 | 3,63 | 3,53 | 3,61 | 1,06% | - |
| 20.02.2025 | 3,44 | 3,57 | 3,44 | 3,57 | 4,20% | 500,00 |
| 19.02.2025 | 3,44 | 3,44 | 3,41 | 3,43 | -0,35% | - |
| 18.02.2025 | 3,41 | 3,44 | 3,40 | 3,44 | -1,80% | - |
| 17.02.2025 | 3,48 | 3,51 | 3,48 | 3,50 | 0,11% | - |
| 14.02.2025 | 3,49 | 3,52 | 3,45 | 3,50 | 0,43% | 8.500,00 |
| 13.02.2025 | 3,53 | 3,53 | 3,47 | 3,48 | -3,73% | 8.200,00 |
| 12.02.2025 | 3,55 | 3,62 | 3,55 | 3,62 | 0,47% | - |
| 11.02.2025 | 3,54 | 3,62 | 3,54 | 3,60 | -3,61% | - |
| 10.02.2025 | 3,73 | 3,74 | 3,71 | 3,74 | -1,29% | - |
| 07.02.2025 | 3,78 | 3,79 | 3,77 | 3,79 | -4,32% | 4.740,00 |
| 06.02.2025 | 3,95 | 3,96 | 3,95 | 3,96 | 0,53% | - |
| 05.02.2025 | 3,86 | 3,94 | 3,86 | 3,94 | -0,10% | - |
| 04.02.2025 | 3,87 | 3,94 | 3,87 | 3,94 | 1,29% | - |
| 03.02.2025 | 3,89 | 3,89 | 3,89 | 3,89 | 0,70% | - |
| 31.01.2025 | 3,86 | 3,87 | 3,86 | 3,86 | 3,04% | - |
| 30.01.2025 | 3,68 | 3,76 | 3,68 | 3,75 | 3,31% | - |
| 29.01.2025 | 3,63 | 3,63 | 3,63 | 3,63 | -0,30% | - |
| 28.01.2025 | 3,57 | 3,64 | 3,57 | 3,64 | -3,19% | - |
| 27.01.2025 | 3,70 | 3,80 | 3,70 | 3,76 | -0,42% | - |
| 24.01.2025 | 3,79 | 3,79 | 3,77 | 3,78 | -0,32% | - |
| 23.01.2025 | 3,71 | 3,79 | 3,71 | 3,79 | -0,99% | - |
| 22.01.2025 | 3,74 | 3,83 | 3,74 | 3,83 | 1,30% | - |