2,372€
1,58%
Echtzeit-Aktienkurs Zijin Mining Group Co. Ltd.
Bid:
Ask:
Aktienkurse zur Zijin Mining Group Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 25.07.2025 | 2,44 | 2,44 | 2,40 | 2,43 | -0,74% | - |
| 24.07.2025 | 2,43 | 2,45 | 2,41 | 2,44 | 0,70% | 2.500,00 |
| 23.07.2025 | 2,45 | 2,48 | 2,42 | 2,43 | -1,42% | 1.800,00 |
| 22.07.2025 | 2,44 | 2,47 | 2,42 | 2,46 | 3,19% | - |
| 21.07.2025 | 2,36 | 2,39 | 2,35 | 2,39 | 2,32% | 4.000,00 |
| 18.07.2025 | 2,29 | 2,36 | 2,28 | 2,33 | 4,62% | 4.530,00 |
| 17.07.2025 | 2,20 | 2,26 | 2,20 | 2,23 | -1,28% | 8.722,00 |
| 16.07.2025 | 2,24 | 2,27 | 2,24 | 2,26 | 2,17% | 3.950,00 |
| 15.07.2025 | 2,20 | 2,22 | 2,20 | 2,21 | -0,05% | - |
| 14.07.2025 | 2,22 | 2,23 | 2,20 | 2,21 | 1,38% | 200,00 |
| 11.07.2025 | 2,21 | 2,21 | 2,17 | 2,18 | 1,25% | - |
| 10.07.2025 | 2,14 | 2,16 | 2,13 | 2,15 | -1,55% | - |
| 09.07.2025 | 2,17 | 2,19 | 2,15 | 2,19 | -1,58% | 9.000,00 |
| 08.07.2025 | 2,23 | 2,25 | 2,21 | 2,22 | 0,36% | 24.150,00 |
| 07.07.2025 | 2,22 | 2,24 | 2,20 | 2,21 | -2,60% | 27.250,00 |
| 04.07.2025 | 2,27 | 2,29 | 2,26 | 2,27 | -1,17% | 200,00 |
| 03.07.2025 | 2,29 | 2,31 | 2,27 | 2,30 | 2,09% | 2.900,00 |
| 02.07.2025 | 2,25 | 2,25 | 2,22 | 2,25 | 2,36% | - |
| 01.07.2025 | 2,19 | 2,21 | 2,19 | 2,20 | 1,01% | - |
| 30.06.2025 | 2,19 | 2,20 | 2,17 | 2,18 | -1,98% | - |
| 27.06.2025 | 2,23 | 2,24 | 2,20 | 2,22 | 4,17% | 1.000,00 |
| 26.06.2025 | 2,14 | 2,16 | 2,11 | 2,13 | 0,61% | 250,00 |
| 25.06.2025 | 2,14 | 2,14 | 2,12 | 2,12 | 0,00% | 500,00 |
| 24.06.2025 | 2,13 | 2,17 | 2,09 | 2,12 | -0,33% | 25.283,00 |
| 23.06.2025 | 2,12 | 2,14 | 2,10 | 2,13 | 0,76% | 4.015,00 |
| 20.06.2025 | 2,09 | 2,12 | 2,01 | 2,11 | 0,52% | - |
| 19.06.2025 | 2,12 | 2,12 | 2,10 | 2,10 | -2,91% | 12.762,00 |
| 18.06.2025 | 2,17 | 2,19 | 2,16 | 2,16 | -0,41% | - |
| 17.06.2025 | 2,16 | 2,18 | 2,15 | 2,17 | -1,59% | - |
| 16.06.2025 | 2,16 | 2,21 | 2,14 | 2,21 | -0,32% | - |
| 13.06.2025 | 2,23 | 2,23 | 2,20 | 2,22 | -0,81% | 1.723,00 |
| 12.06.2025 | 2,22 | 2,25 | 2,20 | 2,23 | 5,73% | 4.434,00 |
| 11.06.2025 | 2,10 | 2,13 | 2,10 | 2,11 | 3,07% | - |
| 10.06.2025 | 2,05 | 2,06 | 2,04 | 2,05 | 2,04% | 10.000,00 |
| 09.06.2025 | 2,00 | 2,01 | 1,99 | 2,01 | -2,85% | 532,00 |
| 06.06.2025 | 2,04 | 2,07 | 1,94 | 2,07 | 3,87% | 611,00 |
| 05.06.2025 | 2,00 | 2,01 | 1,98 | 1,99 | -1,44% | 111,00 |
| 04.06.2025 | 2,04 | 2,05 | 2,00 | 2,02 | -1,51% | 12.000,00 |
| 03.06.2025 | 2,03 | 2,05 | 2,02 | 2,05 | 2,04% | 13.350,00 |
| 02.06.2025 | 1,97 | 2,03 | 1,96 | 2,01 | 1,11% | 7.996,00 |
| 30.05.2025 | 1,97 | 2,01 | 1,87 | 1,99 | -0,60% | 1.000,00 |
| 29.05.2025 | 2,01 | 2,03 | 1,99 | 2,00 | -0,60% | - |
| 28.05.2025 | 2,01 | 2,03 | 2,00 | 2,01 | 0,50% | - |
| 27.05.2025 | 1,99 | 2,02 | 1,99 | 2,00 | -3,01% | - |
| 26.05.2025 | 2,07 | 2,08 | 2,05 | 2,06 | 0,59% | - |
| 23.05.2025 | 2,10 | 2,10 | 2,04 | 2,05 | -0,82% | - |
| 22.05.2025 | 2,10 | 2,10 | 2,06 | 2,07 | -0,34% | 2.000,00 |
| 21.05.2025 | 2,07 | 2,10 | 2,05 | 2,08 | 5,65% | - |
| 20.05.2025 | 1,98 | 2,00 | 1,96 | 1,96 | -0,61% | - |
| 19.05.2025 | 1,98 | 1,98 | 1,96 | 1,98 | -0,35% | 275,00 |
| 16.05.2025 | 1,97 | 2,07 | 1,96 | 1,98 | -1,64% | - |
| 15.05.2025 | 1,96 | 2,02 | 1,96 | 2,02 | 0,80% | - |
| 14.05.2025 | 2,00 | 2,02 | 1,98 | 2,00 | -0,40% | - |
| 13.05.2025 | 2,02 | 2,03 | 2,00 | 2,01 | -0,54% | - |
| 12.05.2025 | 1,98 | 2,03 | 1,97 | 2,02 | 2,28% | - |
| 09.05.2025 | 1,98 | 1,99 | 1,97 | 1,97 | -1,35% | - |
| 08.05.2025 | 2,01 | 2,02 | 1,99 | 2,00 | -0,40% | 2.000,00 |
| 07.05.2025 | 2,02 | 2,03 | 2,00 | 2,01 | -1,28% | 2.600,00 |
| 06.05.2025 | 2,00 | 2,04 | 2,00 | 2,04 | 2,11% | - |
| 05.05.2025 | 1,98 | 2,01 | 1,98 | 1,99 | 0,45% | - |
| 02.05.2025 | 1,98 | 1,99 | 1,96 | 1,98 | 3,82% | 600,00 |
| 30.04.2025 | 1,90 | 1,92 | 1,90 | 1,91 | -1,49% | 8.140,00 |
| 29.04.2025 | 1,93 | 1,95 | 1,93 | 1,94 | -1,07% | - |
| 28.04.2025 | 1,93 | 1,97 | 1,93 | 1,96 | 1,19% | 400,00 |
| 25.04.2025 | 1,95 | 1,95 | 1,92 | 1,94 | -1,17% | - |
| 24.04.2025 | 1,92 | 1,97 | 1,91 | 1,96 | 1,61% | - |
| 23.04.2025 | 1,92 | 1,97 | 1,92 | 1,93 | -4,74% | 917,00 |
| 22.04.2025 | 2,02 | 2,04 | 2,00 | 2,03 | 4,43% | 5.500,00 |
| 17.04.2025 | 1,95 | 1,96 | 1,92 | 1,94 | -0,31% | - |
| 16.04.2025 | 1,93 | 1,98 | 1,92 | 1,95 | -0,71% | 24.210,00 |
| 15.04.2025 | 1,94 | 1,97 | 1,94 | 1,96 | 2,30% | 5.250,00 |
| 14.04.2025 | 1,93 | 1,97 | 1,92 | 1,92 | 1,38% | - |
| 11.04.2025 | 1,85 | 1,90 | 1,84 | 1,89 | 4,59% | 2.000,00 |
| 10.04.2025 | 1,83 | 1,86 | 1,76 | 1,81 | 0,17% | - |
| 09.04.2025 | 1,68 | 1,81 | 1,67 | 1,80 | 8,67% | - |
| 08.04.2025 | 1,73 | 1,76 | 1,63 | 1,66 | -1,07% | 3.972,00 |
| 07.04.2025 | 1,71 | 1,75 | 1,64 | 1,68 | -13,01% | 23.176,00 |
| 04.04.2025 | 1,94 | 1,96 | 1,90 | 1,93 | 2,66% | 53.900,00 |
| 03.04.2025 | 1,97 | 2,03 | 1,88 | 1,88 | -7,76% | - |
| 02.04.2025 | 2,04 | 2,07 | 2,04 | 2,04 | -2,49% | - |
| 01.04.2025 | 2,09 | 2,12 | 2,07 | 2,09 | -0,05% | 8.000,00 |
| 31.03.2025 | 2,09 | 2,11 | 2,04 | 2,09 | -1,51% | 6.469,00 |
| 28.03.2025 | 2,14 | 2,19 | 2,12 | 2,12 | 0,28% | - |
| 27.03.2025 | 2,11 | 2,14 | 2,11 | 2,12 | -3,51% | - |
| 26.03.2025 | 2,18 | 2,20 | 2,17 | 2,19 | -0,05% | - |
| 25.03.2025 | 2,22 | 2,23 | 2,19 | 2,19 | 1,95% | 1.232,00 |
| 24.03.2025 | 2,12 | 2,15 | 2,12 | 2,15 | 5,54% | 2.950,00 |
| 21.03.2025 | 2,06 | 2,09 | 2,00 | 2,04 | -4,99% | - |
| 20.03.2025 | 2,15 | 2,16 | 2,13 | 2,15 | 1,08% | 225,00 |
| 19.03.2025 | 2,12 | 2,13 | 2,11 | 2,12 | 1,92% | 7.703,00 |
| 18.03.2025 | 2,09 | 2,12 | 2,08 | 2,08 | 3,43% | 50,00 |
| 17.03.2025 | 2,02 | 2,04 | 2,00 | 2,01 | -0,64% | 1.000,00 |
| 14.03.2025 | 2,04 | 2,04 | 1,94 | 2,03 | 2,95% | - |
| 13.03.2025 | 1,92 | 1,98 | 1,91 | 1,97 | 3,74% | 4.000,00 |
| 12.03.2025 | 1,88 | 1,91 | 1,88 | 1,90 | 4,00% | - |