2,340€
0,84%
Echtzeit-Aktienkurs ZIJIN MINING GRP H YC-,10
Bid:
Ask:
Aktienkurse zur ZIJIN MINING GRP H YC-,10 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.08.2025 | 2,33 | 2,39 | 2,29 | 2,31 | -0,43% | 20.141,00 |
| 31.07.2025 | 2,39 | 2,39 | 2,24 | 2,32 | -4,84% | 141.859,00 |
| 30.07.2025 | 2,48 | 2,48 | 2,44 | 2,44 | -1,42% | 3.923,00 |
| 29.07.2025 | 2,47 | 2,50 | 2,43 | 2,47 | -0,32% | 28.914,00 |
| 28.07.2025 | 2,44 | 2,49 | 2,40 | 2,48 | 1,72% | 19.246,00 |
| 25.07.2025 | 2,43 | 2,47 | 2,41 | 2,44 | 0,70% | 4.081,00 |
| 24.07.2025 | 2,47 | 2,47 | 2,41 | 2,42 | 2,19% | 56.596,00 |
| 23.07.2025 | 2,48 | 2,49 | 2,37 | 2,37 | -2,67% | 50.335,00 |
| 22.07.2025 | 2,43 | 2,49 | 2,42 | 2,44 | 3,31% | 29.472,00 |
| 21.07.2025 | 2,39 | 2,40 | 2,33 | 2,36 | -0,72% | 57.726,00 |
| 18.07.2025 | 2,27 | 2,37 | 2,27 | 2,37 | 5,56% | 109.035,00 |
| 17.07.2025 | 2,24 | 2,30 | 2,19 | 2,25 | -1,32% | 54.298,00 |
| 16.07.2025 | 2,27 | 2,35 | 2,22 | 2,28 | 3,97% | 97.336,00 |
| 15.07.2025 | 2,22 | 2,25 | 2,19 | 2,19 | 0,18% | 3.583,00 |
| 14.07.2025 | 2,25 | 2,25 | 2,18 | 2,19 | 0,83% | 12.543,00 |
| 11.07.2025 | 2,23 | 2,23 | 2,17 | 2,17 | 0,51% | 4.423,00 |
| 10.07.2025 | 2,16 | 2,16 | 2,12 | 2,16 | -2,31% | 46.649,00 |
| 09.07.2025 | 2,20 | 2,21 | 2,17 | 2,21 | -1,91% | 6.021,00 |
| 08.07.2025 | 2,23 | 2,27 | 2,21 | 2,25 | 2,41% | 18.825,00 |
| 07.07.2025 | 2,25 | 2,26 | 2,17 | 2,20 | -4,72% | 88.689,00 |
| 04.07.2025 | 2,31 | 2,31 | 2,25 | 2,31 | -1,16% | 11.620,00 |
| 03.07.2025 | 2,31 | 2,38 | 2,26 | 2,34 | 3,82% | 25.013,00 |
| 02.07.2025 | 2,23 | 2,28 | 2,20 | 2,25 | 2,41% | 81.124,00 |
| 01.07.2025 | 2,20 | 2,20 | 2,17 | 2,20 | 0,00% | 6.525,00 |
| 30.06.2025 | 2,21 | 2,22 | 2,15 | 2,20 | -0,54% | 9.776,00 |
| 27.06.2025 | 2,26 | 2,26 | 2,19 | 2,21 | 1,70% | 8.374,00 |
| 26.06.2025 | 2,17 | 2,18 | 2,12 | 2,17 | 1,07% | 1.910,00 |
| 25.06.2025 | 2,16 | 2,16 | 2,12 | 2,15 | 2,43% | 4.110,00 |
| 24.06.2025 | 2,09 | 2,13 | 2,09 | 2,10 | -1,36% | 11.877,00 |
| 23.06.2025 | 2,10 | 2,17 | 2,09 | 2,13 | 1,82% | 15.384,00 |
| 20.06.2025 | 2,10 | 2,13 | 2,09 | 2,09 | -0,48% | 366.290,00 |
| 19.06.2025 | 2,16 | 2,16 | 2,09 | 2,10 | -5,19% | 32.172,00 |
| 18.06.2025 | 2,20 | 2,22 | 2,16 | 2,21 | 2,07% | 28.630,00 |
| 17.06.2025 | 2,15 | 2,21 | 2,15 | 2,17 | -0,09% | 9.949,00 |
| 16.06.2025 | 2,20 | 2,24 | 2,16 | 2,17 | -3,90% | 62.560,00 |
| 13.06.2025 | 2,25 | 2,26 | 2,18 | 2,26 | -0,48% | 14.366,00 |
| 12.06.2025 | 2,20 | 2,28 | 2,17 | 2,27 | 5,93% | 29.830,00 |
| 11.06.2025 | 2,06 | 2,16 | 2,06 | 2,14 | 4,08% | 38.565,00 |
| 10.06.2025 | 2,07 | 2,07 | 2,02 | 2,06 | 0,29% | 3.630,00 |
| 09.06.2025 | 2,03 | 2,05 | 1,99 | 2,05 | -1,30% | 2.212,00 |
| 06.06.2025 | 2,09 | 2,09 | 2,08 | 2,08 | 2,92% | 9.282,00 |
| 05.06.2025 | 1,96 | 2,03 | 1,96 | 2,02 | -0,83% | 9.650,00 |
| 04.06.2025 | 2,06 | 2,07 | 1,96 | 2,04 | -2,35% | 241.225,00 |
| 03.06.2025 | 2,06 | 2,09 | 2,05 | 2,09 | 1,76% | 52.388,00 |
| 02.06.2025 | 1,99 | 2,08 | 1,95 | 2,05 | 0,59% | 71.524,00 |
| 30.05.2025 | 2,00 | 2,04 | 1,94 | 2,04 | 0,94% | 26.392,00 |
| 29.05.2025 | 2,05 | 2,05 | 2,02 | 2,02 | -0,49% | 13.118,00 |
| 28.05.2025 | 2,00 | 2,04 | 2,00 | 2,03 | 2,01% | 6.657,00 |
| 27.05.2025 | 2,01 | 2,01 | 1,99 | 1,99 | -3,68% | 19.224,00 |
| 26.05.2025 | 2,02 | 2,08 | 2,01 | 2,07 | -0,19% | 656,00 |
| 23.05.2025 | 2,13 | 2,13 | 2,07 | 2,07 | -1,15% | 3.407,00 |
| 22.05.2025 | 2,10 | 2,12 | 2,05 | 2,09 | 1,21% | 6.321,00 |
| 21.05.2025 | 2,11 | 2,11 | 2,04 | 2,07 | 6,10% | 6.617,00 |
| 20.05.2025 | 2,02 | 2,02 | 1,95 | 1,95 | -0,31% | 585,00 |
| 19.05.2025 | 2,01 | 2,01 | 1,95 | 1,96 | 0,00% | 2.491,00 |
| 16.05.2025 | 1,99 | 2,01 | 1,96 | 1,96 | -4,31% | 900,00 |
| 15.05.2025 | 1,99 | 2,04 | 1,95 | 2,04 | 2,15% | 9.653,00 |
| 14.05.2025 | 1,98 | 2,00 | 1,98 | 2,00 | -1,57% | 900,00 |
| 13.05.2025 | 2,03 | 2,05 | 2,03 | 2,03 | -0,29% | 1.220,00 |
| 12.05.2025 | 2,05 | 2,05 | 1,98 | 2,04 | 4,67% | 2.839,00 |
| 09.05.2025 | 1,96 | 1,96 | 1,95 | 1,95 | -2,65% | 550,00 |
| 08.05.2025 | 1,97 | 2,04 | 1,97 | 2,00 | -2,91% | 5.872,00 |
| 07.05.2025 | 1,99 | 2,06 | 1,99 | 2,06 | 3,00% | 5.340,00 |
| 06.05.2025 | 2,04 | 2,04 | 2,00 | 2,00 | 1,42% | 4.310,00 |
| 05.05.2025 | 2,03 | 2,03 | 1,95 | 1,97 | 0,05% | 17.665,00 |
| 02.05.2025 | 1,96 | 2,02 | 1,95 | 1,97 | 3,41% | 4.618,00 |
| 30.04.2025 | 1,89 | 1,92 | 1,89 | 1,91 | -0,73% | 35.895,00 |
| 29.04.2025 | 1,91 | 1,92 | 1,91 | 1,92 | -2,78% | 775,00 |
| 28.04.2025 | 1,91 | 1,98 | 1,91 | 1,98 | 1,54% | 2.217,00 |
| 25.04.2025 | 1,95 | 1,95 | 1,95 | 1,95 | -1,72% | 9.600,00 |
| 24.04.2025 | 1,95 | 1,98 | 1,89 | 1,98 | 2,17% | 3.537,00 |
| 23.04.2025 | 1,96 | 1,97 | 1,88 | 1,94 | -1,82% | 12.761,00 |
| 22.04.2025 | 1,99 | 2,05 | 1,97 | 1,97 | 2,33% | 18.423,00 |
| 17.04.2025 | 1,93 | 1,94 | 1,93 | 1,93 | -3,07% | 2.313,00 |
| 16.04.2025 | 1,96 | 2,00 | 1,96 | 1,99 | 3,06% | 21.729,00 |
| 15.04.2025 | 1,98 | 1,99 | 1,93 | 1,93 | 0,31% | 7.831,00 |
| 14.04.2025 | 1,96 | 1,98 | 1,92 | 1,93 | -0,82% | 7.026,00 |
| 11.04.2025 | 1,90 | 1,94 | 1,84 | 1,94 | 5,49% | 4.112,00 |
| 10.04.2025 | 1,86 | 1,88 | 1,76 | 1,84 | 1,94% | 17.020,00 |
| 09.04.2025 | 1,72 | 1,81 | 1,67 | 1,81 | 8,15% | 13.202,00 |
| 08.04.2025 | 1,73 | 1,77 | 1,62 | 1,67 | 0,72% | 29.266,00 |
| 07.04.2025 | 1,78 | 1,84 | 1,66 | 1,66 | -13,70% | 89.037,00 |
| 04.04.2025 | 1,91 | 1,98 | 1,91 | 1,92 | 1,32% | 15.589,00 |
| 03.04.2025 | 1,93 | 2,01 | 1,90 | 1,90 | -7,79% | 60.014,00 |
| 02.04.2025 | 2,08 | 2,08 | 2,02 | 2,06 | -2,97% | 1.448,00 |
| 01.04.2025 | 2,07 | 2,14 | 2,05 | 2,12 | 0,62% | 2.411,00 |
| 31.03.2025 | 2,12 | 2,15 | 2,07 | 2,11 | -1,64% | 23.706,00 |
| 28.03.2025 | 2,19 | 2,19 | 2,12 | 2,14 | 1,42% | 7.312,00 |
| 27.03.2025 | 2,16 | 2,16 | 2,08 | 2,11 | -2,31% | 36.717,00 |
| 26.03.2025 | 2,14 | 2,23 | 2,14 | 2,16 | -0,46% | 3.022,00 |
| 25.03.2025 | 2,18 | 2,24 | 2,13 | 2,17 | 3,53% | 94.339,00 |
| 24.03.2025 | 2,15 | 2,15 | 2,08 | 2,10 | 3,76% | 4.160,00 |
| 21.03.2025 | 2,05 | 2,15 | 1,98 | 2,02 | -6,00% | 51.524,00 |
| 20.03.2025 | 2,13 | 2,17 | 2,11 | 2,15 | 1,32% | 11.191,00 |
| 19.03.2025 | 2,10 | 2,12 | 2,10 | 2,12 | 2,96% | 11.771,00 |
| 18.03.2025 | 2,07 | 2,13 | 2,06 | 2,06 | 1,48% | 14.531,00 |
| 17.03.2025 | 2,05 | 2,05 | 1,99 | 2,03 | 0,45% | 2.749,00 |
| 14.03.2025 | 2,01 | 2,05 | 2,00 | 2,02 | 4,07% | 13.932,00 |
| 13.03.2025 | 1,89 | 1,96 | 1,89 | 1,94 | 1,78% | 6.560,00 |
| 12.03.2025 | 1,92 | 1,93 | 1,87 | 1,91 | 4,66% | 1.150,00 |