3,294€
1,07%
Echtzeit-Aktienkurs Yancoal Australia Ltd.
Bid:
Ask:
Aktienkurse zur Yancoal Australia Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.06.2025 | 3,36 | 3,36 | 3,25 | 3,25 | -0,25% | 990,00 |
| 12.06.2025 | 3,26 | 3,26 | 3,26 | 3,26 | 1,49% | 14.489,00 |
| 11.06.2025 | 3,16 | 3,22 | 3,16 | 3,21 | 0,56% | 2.886,00 |
| 10.06.2025 | 3,19 | 3,19 | 3,19 | 3,19 | 2,54% | 577,00 |
| 09.06.2025 | 3,11 | 3,11 | 3,11 | 3,11 | 1,10% | 70,00 |
| 06.06.2025 | 3,05 | 3,08 | 3,01 | 3,08 | 1,18% | 11.741,00 |
| 05.06.2025 | 3,06 | 3,06 | 3,02 | 3,04 | -2,44% | 8.117,00 |
| 04.06.2025 | 3,07 | 3,15 | 3,07 | 3,12 | 5,76% | 4.848,00 |
| 03.06.2025 | 2,95 | 2,95 | 2,95 | 2,95 | -0,03% | 350,00 |
| 02.06.2025 | 2,98 | 3,00 | 2,95 | 2,95 | -2,28% | 2.479,00 |
| 30.05.2025 | 3,02 | 3,02 | 2,94 | 3,02 | -0,17% | 1.163,00 |
| 29.05.2025 | 3,05 | 3,07 | 3,02 | 3,03 | -1,79% | - |
| 28.05.2025 | 3,08 | 3,08 | 3,08 | 3,08 | 1,78% | 63,00 |
| 27.05.2025 | 2,93 | 3,03 | 2,93 | 3,03 | 2,06% | 1.236,00 |
| 26.05.2025 | 2,95 | 2,97 | 2,95 | 2,97 | -0,77% | - |
| 23.05.2025 | 2,97 | 2,99 | 2,97 | 2,99 | 3,93% | 590,00 |
| 22.05.2025 | 2,88 | 2,88 | 2,88 | 2,88 | 0,35% | 96,00 |
| 21.05.2025 | 2,90 | 2,90 | 2,87 | 2,87 | -1,88% | 2.100,00 |
| 20.05.2025 | 2,92 | 2,92 | 2,92 | 2,92 | 3,11% | 160,00 |
| 19.05.2025 | 2,84 | 2,84 | 2,83 | 2,83 | -2,04% | 301,00 |
| 16.05.2025 | 2,89 | 2,89 | 2,89 | 2,89 | -2,82% | 52,00 |
| 15.05.2025 | 2,98 | 2,98 | 2,98 | 2,98 | -1,23% | 58,00 |
| 14.05.2025 | 3,01 | 3,01 | 3,01 | 3,01 | -1,05% | 850,00 |
| 13.05.2025 | 3,04 | 3,04 | 3,04 | 3,04 | 4,75% | 260,00 |
| 12.05.2025 | 2,92 | 2,92 | 2,91 | 2,91 | 0,48% | 186,00 |
| 09.05.2025 | 2,89 | 2,89 | 2,89 | 2,89 | 2,12% | 1.400,00 |
| 08.05.2025 | 2,83 | 2,84 | 2,82 | 2,83 | -1,36% | - |
| 07.05.2025 | 2,84 | 2,87 | 2,84 | 2,87 | 1,45% | 3.780,00 |
| 06.05.2025 | 2,83 | 2,83 | 2,83 | 2,83 | 5,24% | 350,00 |
| 05.05.2025 | 2,69 | 2,69 | 2,66 | 2,69 | -3,59% | 3.430,00 |
| 02.05.2025 | 2,79 | 2,79 | 2,72 | 2,79 | -1,86% | 3.345,00 |
| 30.04.2025 | 2,84 | 2,84 | 2,84 | 2,84 | 0,76% | 1.371,00 |
| 29.04.2025 | 2,82 | 2,84 | 2,80 | 2,82 | -0,09% | - |
| 28.04.2025 | 2,82 | 2,82 | 2,82 | 2,82 | -0,14% | 279,00 |
| 25.04.2025 | 2,83 | 2,83 | 2,83 | 2,83 | 1,73% | 175,00 |
| 24.04.2025 | 2,78 | 2,78 | 2,78 | 2,78 | -0,29% | 1.800,00 |
| 23.04.2025 | 2,72 | 2,83 | 2,72 | 2,79 | 2,65% | 3.143,00 |
| 22.04.2025 | 2,72 | 2,72 | 2,72 | 2,72 | -1,59% | 290,00 |
| 17.04.2025 | 2,72 | 2,80 | 2,72 | 2,76 | 1,58% | 3.900,00 |
| 16.04.2025 | 2,71 | 2,72 | 2,71 | 2,72 | -2,41% | 2.055,00 |
| 15.04.2025 | 2,74 | 2,78 | 2,74 | 2,78 | -1,66% | 1.649,00 |
| 14.04.2025 | 2,81 | 2,83 | 2,81 | 2,83 | 6,95% | 1.270,00 |
| 11.04.2025 | 2,73 | 2,73 | 2,65 | 2,65 | -0,75% | 1.650,00 |
| 10.04.2025 | 2,77 | 2,77 | 2,67 | 2,67 | 2,03% | 950,00 |
| 09.04.2025 | 2,59 | 2,61 | 2,59 | 2,61 | -0,87% | 6.958,00 |
| 08.04.2025 | 2,64 | 2,64 | 2,64 | 2,64 | 2,45% | 50,00 |
| 07.04.2025 | 2,48 | 2,59 | 2,48 | 2,57 | -2,94% | 2.767,00 |
| 04.04.2025 | 2,55 | 2,69 | 2,32 | 2,65 | -8,46% | 17.193,00 |
| 03.04.2025 | 2,90 | 2,90 | 2,90 | 2,90 | -2,10% | 800,00 |
| 02.04.2025 | 2,97 | 2,97 | 2,96 | 2,96 | -0,12% | 600,00 |
| 01.04.2025 | 2,95 | 2,96 | 2,95 | 2,96 | -0,55% | - |
| 31.03.2025 | 2,99 | 2,99 | 2,98 | 2,98 | -3,94% | 1.850,00 |
| 28.03.2025 | 3,10 | 3,10 | 3,10 | 3,10 | 2,97% | 2.680,00 |
| 27.03.2025 | 3,02 | 3,02 | 3,01 | 3,01 | -0,58% | - |
| 26.03.2025 | 3,03 | 3,03 | 3,03 | 3,03 | 2,80% | 82,00 |
| 25.03.2025 | 2,94 | 2,95 | 2,94 | 2,95 | 0,94% | - |
| 24.03.2025 | 3,00 | 3,14 | 2,91 | 2,92 | -4,86% | 14.100,00 |
| 21.03.2025 | 3,07 | 3,07 | 3,07 | 3,07 | 1,22% | 650,00 |
| 20.03.2025 | 3,03 | 3,03 | 3,03 | 3,03 | -1,56% | 2.521,00 |
| 19.03.2025 | 3,07 | 3,08 | 3,07 | 3,08 | 1,89% | 552,00 |
| 18.03.2025 | 3,02 | 3,02 | 3,02 | 3,02 | -1,92% | 150,00 |
| 17.03.2025 | 3,10 | 3,10 | 3,08 | 3,08 | -1,28% | 125,00 |
| 14.03.2025 | 3,12 | 3,12 | 3,12 | 3,12 | -3,70% | 2.009,00 |
| 13.03.2025 | 3,05 | 3,24 | 3,04 | 3,24 | -7,85% | 17.228,00 |
| 12.03.2025 | 3,49 | 3,52 | 3,49 | 3,52 | -0,82% | - |
| 11.03.2025 | 3,50 | 3,55 | 3,50 | 3,55 | 0,71% | 1.019,00 |
| 10.03.2025 | 3,52 | 3,52 | 3,52 | 3,52 | 6,76% | 1.111,00 |
| 07.03.2025 | 3,52 | 3,52 | 3,30 | 3,30 | -4,46% | 6.023,00 |
| 06.03.2025 | 3,53 | 3,53 | 3,45 | 3,45 | -3,68% | 1.731,00 |
| 05.03.2025 | 3,50 | 3,58 | 3,50 | 3,58 | 2,87% | 1.339,00 |
| 04.03.2025 | 3,56 | 3,56 | 3,48 | 3,48 | -4,13% | 3.445,00 |
| 03.03.2025 | 3,66 | 3,66 | 3,63 | 3,63 | -2,00% | - |
| 28.02.2025 | 3,71 | 3,71 | 3,71 | 3,71 | -0,78% | 700,00 |
| 27.02.2025 | 3,74 | 3,74 | 3,74 | 3,74 | 1,14% | 10,00 |
| 26.02.2025 | 3,69 | 3,69 | 3,69 | 3,69 | -0,16% | 5.154,00 |
| 25.02.2025 | 3,68 | 3,75 | 3,66 | 3,70 | 6,02% | 5.866,00 |
| 24.02.2025 | 3,60 | 3,61 | 3,49 | 3,49 | -0,29% | 3.932,00 |
| 21.02.2025 | 3,57 | 3,60 | 3,50 | 3,50 | -2,75% | 6.910,00 |
| 20.02.2025 | 3,56 | 3,60 | 3,56 | 3,60 | 6,45% | 5.936,00 |
| 19.02.2025 | 3,38 | 3,38 | 3,38 | 3,38 | -2,45% | 900,00 |
| 18.02.2025 | 3,47 | 3,47 | 3,47 | 3,47 | -2,06% | 1.700,00 |
| 17.02.2025 | 3,54 | 3,54 | 3,54 | 3,54 | 0,48% | 500,00 |
| 14.02.2025 | 3,52 | 3,52 | 3,48 | 3,52 | -1,01% | - |
| 13.02.2025 | 3,56 | 3,56 | 3,56 | 3,56 | -0,61% | 500,00 |
| 12.02.2025 | 3,58 | 3,58 | 3,58 | 3,58 | -2,40% | 500,00 |
| 11.02.2025 | 3,67 | 3,67 | 3,67 | 3,67 | -1,98% | 410,00 |
| 10.02.2025 | 3,74 | 3,74 | 3,72 | 3,74 | -1,28% | - |
| 07.02.2025 | 3,78 | 3,79 | 3,78 | 3,79 | -5,69% | - |
| 06.02.2025 | 4,02 | 4,02 | 4,02 | 4,02 | 2,01% | 180,00 |
| 05.02.2025 | 3,93 | 3,94 | 3,93 | 3,94 | 0,00% | - |
| 04.02.2025 | 3,94 | 3,94 | 3,94 | 3,94 | -0,23% | 345,00 |
| 03.02.2025 | 3,95 | 3,95 | 3,95 | 3,95 | 3,65% | 212,00 |
| 31.01.2025 | 3,93 | 3,93 | 3,81 | 3,81 | 1,48% | 410,00 |
| 30.01.2025 | 3,75 | 3,76 | 3,75 | 3,75 | 1,69% | - |
| 29.01.2025 | 3,69 | 3,69 | 3,69 | 3,69 | 1,29% | 52,00 |
| 28.01.2025 | 3,64 | 3,65 | 3,64 | 3,65 | -3,65% | - |
| 27.01.2025 | 3,71 | 3,85 | 3,71 | 3,78 | 0,12% | 12.553,00 |
| 24.01.2025 | 3,80 | 3,80 | 3,78 | 3,78 | 1,22% | - |
| 23.01.2025 | 3,73 | 3,73 | 3,73 | 3,73 | -0,72% | 270,00 |
| 22.01.2025 | 3,85 | 3,85 | 3,76 | 3,76 | -0,56% | 1.190,00 |