3,760€
-0,66%
Echtzeit-Aktienkurs Zijin Mining Group Co. Ltd.
Bid:
Ask:
Aktienkurse zur Zijin Mining Group Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 3,75 | 3,83 | 3,69 | 3,75 | 0,67% | 6.300,00 |
| 11.12.2025 | 3,63 | 3,73 | 3,63 | 3,72 | 2,82% | - |
| 10.12.2025 | 3,63 | 3,69 | 3,61 | 3,62 | 0,53% | 12.973,00 |
| 09.12.2025 | 3,57 | 3,65 | 3,56 | 3,60 | -3,20% | 17.169,00 |
| 08.12.2025 | 3,74 | 3,78 | 3,72 | 3,72 | -0,48% | 2.000,00 |
| 05.12.2025 | 3,78 | 3,90 | 3,74 | 3,74 | 3,83% | 1.200,00 |
| 04.12.2025 | 3,67 | 3,71 | 3,60 | 3,60 | 0,00% | 4.550,00 |
| 03.12.2025 | 3,61 | 3,69 | 3,56 | 3,60 | 1,24% | 15.123,00 |
| 02.12.2025 | 3,60 | 3,75 | 3,54 | 3,56 | 0,42% | - |
| 01.12.2025 | 3,55 | 3,63 | 3,53 | 3,54 | 3,84% | 5.160,00 |
| 28.11.2025 | 3,41 | 3,48 | 3,38 | 3,41 | -0,73% | 2.140,00 |
| 27.11.2025 | 3,39 | 3,44 | 3,38 | 3,44 | 1,06% | 1.000,00 |
| 26.11.2025 | 3,38 | 3,41 | 3,34 | 3,40 | -1,22% | 12.720,00 |
| 25.11.2025 | 3,43 | 3,49 | 3,42 | 3,44 | 1,27% | 9.153,00 |
| 24.11.2025 | 3,37 | 3,59 | 3,35 | 3,40 | -1,22% | - |
| 21.11.2025 | 3,34 | 3,46 | 3,21 | 3,44 | 0,09% | 21.075,00 |
| 20.11.2025 | 3,47 | 3,50 | 3,43 | 3,44 | -2,33% | 5.000,00 |
| 19.11.2025 | 3,49 | 3,56 | 3,47 | 3,52 | 1,68% | - |
| 18.11.2025 | 3,40 | 3,49 | 3,38 | 3,46 | -1,93% | 14.750,00 |
| 17.11.2025 | 3,51 | 3,59 | 3,51 | 3,53 | -2,03% | - |
| 14.11.2025 | 3,65 | 3,68 | 3,54 | 3,60 | -3,28% | 92.000,00 |
| 13.11.2025 | 3,76 | 3,82 | 3,66 | 3,72 | 1,17% | 1.550,00 |
| 12.11.2025 | 3,62 | 3,68 | 3,60 | 3,68 | 2,00% | 1.700,00 |
| 11.11.2025 | 3,63 | 3,70 | 3,61 | 3,61 | -1,58% | 1.780,00 |
| 10.11.2025 | 3,68 | 3,73 | 3,67 | 3,67 | 0,22% | 1.200,00 |
| 07.11.2025 | 3,65 | 3,66 | 3,58 | 3,66 | 0,91% | 8.250,00 |
| 06.11.2025 | 3,57 | 3,63 | 3,53 | 3,63 | 4,23% | 2.950,00 |
| 05.11.2025 | 3,42 | 3,50 | 3,42 | 3,48 | 4,44% | - |
| 04.11.2025 | 3,35 | 3,40 | 3,29 | 3,33 | -4,36% | 2.400,00 |
| 03.11.2025 | 3,53 | 3,58 | 3,48 | 3,48 | -3,06% | 750,00 |
| 31.10.2025 | 3,61 | 3,63 | 3,45 | 3,59 | 0,67% | 1.160,00 |
| 30.10.2025 | 3,59 | 3,68 | 3,57 | 3,57 | 1,02% | 6.000,00 |
| 29.10.2025 | 3,44 | 3,54 | 3,44 | 3,53 | 1,84% | 27.250,00 |
| 28.10.2025 | 3,45 | 3,51 | 3,38 | 3,47 | -5,22% | 6,00 |
| 27.10.2025 | 3,67 | 3,67 | 3,59 | 3,66 | 1,05% | 9.250,00 |
| 24.10.2025 | 3,60 | 3,69 | 3,57 | 3,62 | 1,31% | 10.388,00 |
| 23.10.2025 | 3,46 | 3,62 | 3,46 | 3,58 | 0,87% | 13.550,00 |
| 22.10.2025 | 3,49 | 3,55 | 3,41 | 3,54 | 0,54% | 34.520,00 |
| 21.10.2025 | 3,61 | 3,64 | 3,41 | 3,53 | -2,06% | 34.780,00 |
| 20.10.2025 | 3,58 | 3,71 | 3,54 | 3,60 | 1,12% | 3.000,00 |
| 17.10.2025 | 3,62 | 3,65 | 3,56 | 3,56 | -1,63% | 8.850,00 |
| 16.10.2025 | 3,60 | 3,73 | 3,54 | 3,62 | -4,26% | 21.550,00 |
| 15.10.2025 | 3,68 | 3,78 | 3,67 | 3,78 | 5,41% | 2.550,00 |
| 14.10.2025 | 3,60 | 3,67 | 3,54 | 3,59 | -7,29% | 18.277,00 |
| 13.10.2025 | 3,70 | 3,89 | 3,67 | 3,87 | 8,14% | 32.816,00 |
| 10.10.2025 | 3,77 | 3,78 | 3,58 | 3,58 | -9,51% | 60.515,00 |
| 09.10.2025 | 4,00 | 4,08 | 3,91 | 3,95 | 3,73% | 10.116,00 |
| 08.10.2025 | 3,78 | 3,81 | 3,76 | 3,81 | 1,20% | 16.116,00 |
| 07.10.2025 | 3,76 | 3,80 | 3,75 | 3,77 | -0,87% | 6.800,00 |
| 06.10.2025 | 3,78 | 3,84 | 3,75 | 3,80 | 3,40% | 3.150,00 |
| 03.10.2025 | 3,62 | 3,72 | 3,61 | 3,67 | -1,42% | 5.679,00 |
| 02.10.2025 | 3,70 | 3,80 | 3,68 | 3,73 | 0,98% | 5.650,00 |
| 01.10.2025 | 3,60 | 3,73 | 3,58 | 3,69 | 1,96% | 14.254,00 |
| 30.09.2025 | 3,55 | 3,70 | 3,51 | 3,62 | 0,33% | 49.961,00 |
| 29.09.2025 | 3,49 | 3,65 | 3,48 | 3,61 | 6,24% | 23.789,00 |
| 26.09.2025 | 3,38 | 3,40 | 3,33 | 3,40 | -2,02% | 10.550,00 |
| 25.09.2025 | 3,41 | 3,78 | 3,38 | 3,47 | 6,22% | 18.608,00 |
| 24.09.2025 | 3,25 | 3,29 | 3,21 | 3,26 | 0,12% | 15.500,00 |
| 23.09.2025 | 3,25 | 3,28 | 3,22 | 3,26 | 0,00% | 19.561,00 |
| 22.09.2025 | 3,18 | 3,26 | 3,17 | 3,26 | 1,43% | 1.000,00 |
| 19.09.2025 | 3,18 | 3,29 | 3,04 | 3,21 | 3,78% | 2.224,00 |
| 18.09.2025 | 3,10 | 3,11 | 3,03 | 3,10 | -1,68% | 170,00 |
| 17.09.2025 | 3,11 | 3,15 | 3,10 | 3,15 | -2,57% | 746,00 |
| 16.09.2025 | 3,17 | 3,27 | 3,16 | 3,23 | -3,21% | 4.207,00 |
| 15.09.2025 | 3,28 | 3,35 | 3,21 | 3,34 | 1,40% | 9.050,00 |
| 12.09.2025 | 3,24 | 3,29 | 3,23 | 3,29 | 1,45% | 10.440,00 |
| 11.09.2025 | 3,21 | 3,26 | 3,20 | 3,25 | 0,50% | 7.588,00 |
| 10.09.2025 | 3,16 | 3,23 | 3,16 | 3,23 | 2,09% | 27.549,00 |
| 09.09.2025 | 3,10 | 3,16 | 3,09 | 3,16 | 3,84% | 1.750,00 |
| 08.09.2025 | 3,02 | 3,05 | 3,01 | 3,05 | -1,14% | 4.500,00 |
| 05.09.2025 | 3,09 | 3,13 | 3,05 | 3,08 | 3,91% | 750,00 |
| 04.09.2025 | 2,92 | 2,99 | 2,90 | 2,97 | -2,98% | 9.800,00 |
| 03.09.2025 | 3,02 | 3,07 | 3,00 | 3,06 | 0,99% | 16.111,00 |
| 02.09.2025 | 2,96 | 3,03 | 2,94 | 3,03 | 0,40% | 7.100,00 |
| 01.09.2025 | 3,03 | 3,03 | 3,00 | 3,01 | 5,68% | 1.200,00 |
| 29.08.2025 | 2,84 | 2,85 | 2,79 | 2,85 | 4,43% | 1.000,00 |
| 28.08.2025 | 2,70 | 2,73 | 2,69 | 2,73 | 0,29% | - |
| 27.08.2025 | 2,74 | 2,78 | 2,71 | 2,72 | -0,87% | - |
| 26.08.2025 | 2,73 | 2,76 | 2,64 | 2,75 | 3,50% | - |
| 25.08.2025 | 2,67 | 2,68 | 2,64 | 2,65 | 4,32% | 1.000,00 |
| 22.08.2025 | 2,51 | 2,55 | 2,50 | 2,54 | 0,87% | - |
| 21.08.2025 | 2,50 | 2,53 | 2,50 | 2,52 | -1,02% | - |
| 20.08.2025 | 2,54 | 2,57 | 2,53 | 2,55 | 1,39% | - |
| 19.08.2025 | 2,52 | 2,55 | 2,51 | 2,51 | -3,42% | 1.000,00 |
| 18.08.2025 | 2,58 | 2,60 | 2,55 | 2,60 | -0,46% | 6.600,00 |
| 15.08.2025 | 2,63 | 2,64 | 2,61 | 2,61 | -0,23% | 200,00 |
| 14.08.2025 | 2,59 | 2,64 | 2,59 | 2,62 | 1,20% | 2.200,00 |
| 13.08.2025 | 2,57 | 2,60 | 2,56 | 2,59 | 2,78% | - |
| 12.08.2025 | 2,50 | 2,52 | 2,49 | 2,52 | 1,00% | 260,00 |
| 11.08.2025 | 2,47 | 2,52 | 2,47 | 2,49 | -1,50% | 3.000,00 |
| 08.08.2025 | 2,51 | 2,53 | 2,51 | 2,53 | 4,20% | 5.000,00 |
| 07.08.2025 | 2,43 | 2,45 | 2,43 | 2,43 | 0,33% | 24.000,00 |
| 06.08.2025 | 2,44 | 2,45 | 2,41 | 2,42 | -0,86% | 16.500,00 |
| 05.08.2025 | 2,41 | 2,44 | 2,41 | 2,44 | 2,26% | 46.364,00 |
| 04.08.2025 | 2,38 | 2,40 | 2,37 | 2,39 | 2,09% | 300,00 |
| 01.08.2025 | 2,35 | 2,36 | 2,33 | 2,34 | 1,12% | 3.000,00 |
| 31.07.2025 | 2,36 | 2,36 | 2,27 | 2,31 | -5,16% | - |
| 30.07.2025 | 2,45 | 2,46 | 2,43 | 2,44 | -0,57% | - |
| 29.07.2025 | 2,46 | 2,47 | 2,44 | 2,45 | 0,82% | - |
| 28.07.2025 | 2,42 | 2,46 | 2,42 | 2,43 | 0,37% | - |