55,260€
4,46%
Echtzeit-Aktienkurs Agnico Eagle Mines Ltd.
Bid:
Ask:
Aktienkurse zur Agnico Eagle Mines Ltd. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 53,63 | 55,49 | 53,48 | 55,40 | 4,61% | 1.547,00 |
27.03.2024 | 51,59 | 53,46 | 51,57 | 52,96 | 1,26% | 538,00 |
26.03.2024 | 51,64 | 52,72 | 51,57 | 52,30 | 0,85% | 3.000,00 |
25.03.2024 | 51,45 | 52,51 | 51,23 | 51,86 | 0,95% | 1.700,00 |
22.03.2024 | 51,74 | 52,22 | 51,21 | 51,37 | -1,06% | 2.800,00 |
21.03.2024 | 52,43 | 52,51 | 51,68 | 51,92 | 1,03% | 958,00 |
20.03.2024 | 49,95 | 51,62 | 49,67 | 51,39 | 2,60% | 37,00 |
19.03.2024 | 50,82 | 50,84 | 49,98 | 50,09 | -1,05% | 196,00 |
18.03.2024 | 51,58 | 51,65 | 50,41 | 50,62 | -1,65% | 1.360,00 |
15.03.2024 | 51,24 | 51,59 | 50,63 | 51,47 | 0,61% | 337,00 |
14.03.2024 | 51,37 | 51,48 | 50,69 | 51,16 | -0,56% | 98,00 |
13.03.2024 | 50,72 | 52,13 | 50,47 | 51,45 | 1,52% | 261,00 |
12.03.2024 | 50,58 | 51,09 | 49,55 | 50,68 | -0,57% | 520,00 |
11.03.2024 | 51,14 | 51,14 | 49,60 | 50,97 | 2,21% | 1.606,00 |
08.03.2024 | 49,71 | 50,43 | 49,28 | 49,87 | 0,54% | 795,00 |
07.03.2024 | 49,55 | 50,21 | 49,38 | 49,60 | 0,69% | 895,00 |
06.03.2024 | 48,56 | 49,64 | 48,28 | 49,26 | 1,34% | 346,00 |
05.03.2024 | 47,89 | 49,30 | 47,72 | 48,61 | 1,63% | 316,00 |
04.03.2024 | 45,80 | 47,86 | 45,80 | 47,83 | 4,43% | 690,00 |
01.03.2024 | 44,48 | 45,91 | 44,20 | 45,80 | 2,97% | 135,00 |
29.02.2024 | 44,14 | 45,02 | 43,90 | 44,48 | 0,37% | 16,00 |
28.02.2024 | 44,52 | 44,81 | 44,07 | 44,32 | -0,28% | 1.140,00 |
27.02.2024 | 45,14 | 45,29 | 44,41 | 44,44 | -1,33% | - |
26.02.2024 | 45,87 | 45,95 | 44,77 | 45,04 | -1,73% | 332,00 |
23.02.2024 | 44,48 | 46,03 | 44,36 | 45,84 | 2,99% | 206,00 |
22.02.2024 | 45,13 | 45,21 | 44,51 | 44,51 | -1,30% | 177,00 |
21.02.2024 | 45,20 | 45,30 | 44,50 | 45,09 | 0,27% | - |
20.02.2024 | 44,51 | 45,01 | 44,01 | 44,97 | 1,41% | 1.466,00 |
19.02.2024 | 44,74 | 44,74 | 44,35 | 44,35 | -0,01% | 558,00 |
16.02.2024 | 44,00 | 44,85 | 43,54 | 44,35 | 2,39% | - |
15.02.2024 | 42,34 | 43,57 | 42,29 | 43,32 | 2,62% | - |
14.02.2024 | 42,07 | 42,42 | 41,40 | 42,21 | 0,64% | 128,00 |
13.02.2024 | 43,69 | 43,92 | 41,67 | 41,94 | -3,70% | 974,00 |
12.02.2024 | 43,17 | 43,79 | 43,05 | 43,55 | 0,75% | 1.478,00 |
09.02.2024 | 43,87 | 44,16 | 42,67 | 43,23 | -1,23% | 607,00 |
08.02.2024 | 44,03 | 44,28 | 43,51 | 43,77 | -0,71% | 4.821,00 |
07.02.2024 | 44,39 | 44,50 | 43,92 | 44,08 | -0,70% | 441,00 |
06.02.2024 | 44,26 | 44,75 | 44,07 | 44,39 | 0,42% | 3.422,00 |
05.02.2024 | 45,00 | 45,00 | 44,12 | 44,21 | -1,85% | 394,00 |
02.02.2024 | 46,81 | 47,02 | 44,30 | 45,04 | -3,25% | 1.176,00 |
01.02.2024 | 45,86 | 47,01 | 45,31 | 46,56 | 2,18% | 4,00 |
31.01.2024 | 45,74 | 46,52 | 45,36 | 45,56 | -0,12% | - |
30.01.2024 | 46,26 | 46,60 | 45,43 | 45,62 | -1,05% | 1.000,00 |
29.01.2024 | 45,92 | 46,67 | 45,30 | 46,10 | 1,36% | 230,00 |
26.01.2024 | 46,06 | 46,25 | 45,45 | 45,48 | -1,00% | 420,00 |
25.01.2024 | 45,14 | 46,20 | 44,86 | 45,94 | 1,90% | 180,00 |
24.01.2024 | 46,45 | 47,22 | 44,93 | 45,09 | -3,12% | 340,00 |
23.01.2024 | 45,72 | 46,58 | 45,33 | 46,54 | 2,60% | 797,00 |
22.01.2024 | 45,04 | 45,39 | 44,58 | 45,36 | 0,13% | 140,00 |
19.01.2024 | 45,29 | 45,74 | 44,94 | 45,30 | 0,15% | 20,00 |
18.01.2024 | 45,18 | 45,69 | 44,91 | 45,23 | 0,49% | - |
17.01.2024 | 46,00 | 46,21 | 44,83 | 45,01 | -2,48% | 1.733,00 |
16.01.2024 | 47,49 | 47,81 | 46,11 | 46,15 | -3,09% | 22,00 |
15.01.2024 | 48,24 | 48,51 | 47,47 | 47,62 | -0,83% | 547,00 |
12.01.2024 | 47,55 | 48,99 | 47,54 | 48,02 | 2,02% | 2.283,00 |
11.01.2024 | 47,79 | 48,13 | 46,54 | 47,07 | -0,83% | 688,00 |
10.01.2024 | 47,20 | 47,47 | 46,69 | 47,47 | 0,57% | 375,00 |
09.01.2024 | 48,13 | 48,44 | 47,15 | 47,20 | -1,46% | 414,00 |
08.01.2024 | 48,00 | 48,05 | 47,16 | 47,90 | -0,44% | 384,00 |
05.01.2024 | 48,14 | 48,86 | 47,27 | 48,11 | 0,15% | 581,00 |
04.01.2024 | 48,31 | 48,74 | 47,51 | 48,04 | -0,19% | 715,00 |
03.01.2024 | 49,45 | 49,61 | 47,85 | 48,13 | -2,44% | 105,00 |
02.01.2024 | 49,78 | 50,32 | 49,27 | 49,33 | -0,82% | 253,00 |
29.12.2023 | 49,93 | 49,96 | 49,46 | 49,74 | 0,12% | 100,00 |
28.12.2023 | 50,76 | 50,78 | 49,62 | 49,68 | -1,58% | 1.929,00 |
27.12.2023 | 50,27 | 50,63 | 49,98 | 50,48 | 0,52% | 84,00 |
22.12.2023 | 49,87 | 51,13 | 49,85 | 50,22 | 1,14% | - |
21.12.2023 | 49,71 | 50,37 | 49,35 | 49,66 | 0,38% | 10,00 |
20.12.2023 | 50,78 | 50,93 | 49,47 | 49,47 | -2,03% | - |
19.12.2023 | 49,81 | 50,93 | 49,45 | 50,49 | 1,71% | 2.480,00 |
18.12.2023 | 49,69 | 49,96 | 49,20 | 49,64 | 0,19% | 535,00 |
15.12.2023 | 49,68 | 50,34 | 49,31 | 49,55 | -0,11% | 3.006,00 |
14.12.2023 | 49,60 | 50,74 | 49,12 | 49,60 | 0,77% | 418,00 |
13.12.2023 | 46,45 | 49,25 | 46,28 | 49,22 | 5,63% | 1.703,00 |
12.12.2023 | 47,94 | 48,07 | 46,42 | 46,60 | -1,97% | 530,00 |
11.12.2023 | 47,54 | 47,63 | 46,51 | 47,53 | -0,13% | 630,00 |
08.12.2023 | 48,74 | 48,93 | 47,40 | 47,59 | -2,17% | 606,00 |
07.12.2023 | 49,35 | 49,61 | 48,45 | 48,65 | -1,07% | 20,00 |
06.12.2023 | 49,33 | 49,72 | 48,75 | 49,17 | 1,01% | 47,00 |
05.12.2023 | 49,64 | 49,80 | 48,49 | 48,68 | -1,44% | 500,00 |
04.12.2023 | 50,08 | 50,36 | 48,93 | 49,39 | -1,02% | 1.544,00 |
01.12.2023 | 49,35 | 50,22 | 48,95 | 49,90 | 1,18% | 2.507,00 |
30.11.2023 | 48,81 | 49,36 | 47,82 | 49,32 | 1,34% | 400,00 |
29.11.2023 | 48,56 | 48,88 | 48,01 | 48,67 | 0,13% | 1.170,00 |
28.11.2023 | 46,37 | 48,61 | 46,22 | 48,61 | 4,85% | 2.026,00 |
27.11.2023 | 46,09 | 46,58 | 45,58 | 46,36 | 1,54% | 804,00 |
24.11.2023 | 45,46 | 45,85 | 45,00 | 45,65 | 0,46% | 200,00 |
23.11.2023 | 45,68 | 45,76 | 45,33 | 45,44 | 0,10% | - |
22.11.2023 | 45,51 | 46,03 | 45,34 | 45,40 | 0,02% | 370,00 |
21.11.2023 | 44,66 | 45,97 | 44,51 | 45,39 | 2,17% | 710,00 |
20.11.2023 | 44,25 | 44,69 | 43,74 | 44,42 | 0,45% | 275,00 |
17.11.2023 | 45,00 | 45,61 | 44,22 | 44,22 | -1,31% | 332,00 |
16.11.2023 | 44,44 | 45,50 | 44,01 | 44,81 | 1,64% | 5.392,00 |
15.11.2023 | 44,64 | 45,30 | 43,86 | 44,08 | -0,53% | 800,00 |
14.11.2023 | 43,65 | 44,54 | 43,52 | 44,32 | 1,60% | 593,00 |
13.11.2023 | 43,93 | 44,28 | 43,52 | 43,62 | -0,95% | 650,00 |
10.11.2023 | 44,47 | 44,59 | 43,63 | 44,04 | -0,62% | 520,00 |
09.11.2023 | 43,71 | 44,93 | 43,47 | 44,31 | 1,13% | 1.032,00 |
08.11.2023 | 44,94 | 45,61 | 43,65 | 43,82 | -2,73% | - |
07.11.2023 | 45,63 | 45,68 | 44,38 | 45,05 | -1,77% | 280,00 |