2,025€
3,82%
Echtzeit-Aktienkurs Zijin Mining Group Co. Ltd.
Bid:
Ask:
Aktienkurse zur Zijin Mining Group Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.10.2024 | 2,02 | 2,05 | 2,02 | 2,02 | 3,67% | - |
| 17.10.2024 | 2,03 | 2,03 | 1,94 | 1,95 | -4,55% | 3.091,00 |
| 16.10.2024 | 1,98 | 2,04 | 1,97 | 2,04 | 4,02% | 3.988,00 |
| 15.10.2024 | 1,94 | 2,05 | 1,93 | 1,96 | -5,44% | - |
| 14.10.2024 | 2,08 | 2,08 | 2,00 | 2,08 | 1,02% | 5.630,00 |
| 11.10.2024 | 2,05 | 2,06 | 1,99 | 2,06 | 1,63% | 12.727,00 |
| 10.10.2024 | 1,94 | 2,02 | 1,92 | 2,02 | 3,45% | 12.907,00 |
| 09.10.2024 | 1,98 | 1,98 | 1,90 | 1,96 | -4,66% | 5.410,00 |
| 08.10.2024 | 2,01 | 2,05 | 1,97 | 2,05 | -3,16% | 18.191,00 |
| 07.10.2024 | 2,13 | 2,17 | 2,12 | 2,12 | 0,14% | 40.714,00 |
| 04.10.2024 | 2,13 | 2,17 | 2,11 | 2,12 | 3,57% | 40.496,00 |
| 03.10.2024 | 2,11 | 2,12 | 2,04 | 2,04 | -1,92% | 10.044,00 |
| 02.10.2024 | 2,10 | 2,16 | 2,08 | 2,08 | 2,92% | 23.878,00 |
| 01.10.2024 | 2,02 | 2,02 | 1,98 | 2,02 | 0,55% | 7.236,00 |
| 30.09.2024 | 2,04 | 2,04 | 1,97 | 2,01 | 0,80% | 11.432,00 |
| 27.09.2024 | 1,99 | 2,07 | 1,99 | 2,00 | -2,63% | 3.855,00 |
| 26.09.2024 | 2,00 | 2,05 | 1,99 | 2,05 | 2,96% | 25.927,00 |
| 25.09.2024 | 1,98 | 1,99 | 1,95 | 1,99 | 0,38% | 11.643,00 |
| 24.09.2024 | 1,90 | 1,98 | 1,90 | 1,98 | 6,81% | 33.187,00 |
| 23.09.2024 | 1,86 | 1,86 | 1,80 | 1,86 | 2,60% | 56.519,00 |
| 20.09.2024 | 1,80 | 1,81 | 1,80 | 1,81 | 1,63% | 581,00 |
| 19.09.2024 | 1,81 | 1,82 | 1,78 | 1,78 | 2,42% | 2.596,00 |
| 18.09.2024 | 1,74 | 1,74 | 1,67 | 1,74 | -1,64% | 88.997,00 |
| 17.09.2024 | 1,74 | 1,81 | 1,74 | 1,77 | 3,97% | 4.444,00 |
| 16.09.2024 | 1,72 | 1,73 | 1,67 | 1,70 | 1,89% | 8.616,00 |
| 13.09.2024 | 1,65 | 1,73 | 1,65 | 1,67 | 1,37% | 12.390,00 |
| 12.09.2024 | 1,61 | 1,65 | 1,61 | 1,65 | 2,75% | 9.376,00 |
| 11.09.2024 | 1,55 | 1,60 | 1,55 | 1,60 | 2,27% | 3.177,00 |
| 10.09.2024 | 1,57 | 1,57 | 1,57 | 1,57 | -3,15% | 2.000,00 |
| 09.09.2024 | 1,60 | 1,62 | 1,55 | 1,62 | 3,72% | 834,00 |
| 06.09.2024 | 1,58 | 1,61 | 1,55 | 1,56 | -0,67% | 57.450,00 |
| 05.09.2024 | 1,66 | 1,66 | 1,57 | 1,57 | -5,73% | 7.735,00 |
| 04.09.2024 | 1,70 | 1,70 | 1,61 | 1,67 | -4,25% | 118.446,00 |
| 03.09.2024 | 1,75 | 1,79 | 1,74 | 1,74 | -3,33% | 31.441,00 |
| 02.09.2024 | 1,80 | 1,83 | 1,77 | 1,80 | -3,74% | 29.020,00 |
| 30.08.2024 | 1,87 | 1,87 | 1,87 | 1,87 | 0,05% | 4.520,00 |
| 29.08.2024 | 1,87 | 1,87 | 1,81 | 1,87 | 1,85% | 434,00 |
| 28.08.2024 | 1,84 | 1,87 | 1,84 | 1,84 | -1,56% | 16.553,00 |
| 27.08.2024 | 1,85 | 1,89 | 1,85 | 1,86 | 0,70% | 14.231,00 |
| 26.08.2024 | 1,90 | 1,90 | 1,84 | 1,85 | -1,39% | 7.426,00 |
| 23.08.2024 | 1,88 | 1,88 | 1,82 | 1,88 | -0,11% | 1.059,00 |
| 22.08.2024 | 1,88 | 1,88 | 1,88 | 1,88 | 1,95% | 5,00 |
| 21.08.2024 | 1,84 | 1,84 | 1,84 | 1,84 | 1,49% | 3.500,00 |
| 20.08.2024 | 1,85 | 1,85 | 1,78 | 1,82 | -2,73% | 6.045,00 |
| 19.08.2024 | 1,83 | 1,89 | 1,83 | 1,87 | 1,63% | 1.834,00 |
| 16.08.2024 | 1,83 | 1,84 | 1,78 | 1,84 | 5,33% | 2.335,00 |
| 15.08.2024 | 1,82 | 1,82 | 1,74 | 1,74 | -2,30% | 10.737,00 |
| 14.08.2024 | 1,79 | 1,82 | 1,79 | 1,79 | -0,06% | 9.166,00 |
| 13.08.2024 | 1,84 | 1,84 | 1,79 | 1,79 | -1,81% | 7.676,00 |
| 12.08.2024 | 1,76 | 1,83 | 1,76 | 1,82 | 1,62% | 5.088,00 |
| 09.08.2024 | 1,78 | 1,79 | 1,78 | 1,79 | 1,70% | 3.088,00 |
| 08.08.2024 | 1,72 | 1,76 | 1,72 | 1,76 | 1,15% | 3.843,00 |
| 07.08.2024 | 1,77 | 1,79 | 1,74 | 1,74 | 1,16% | 24.243,00 |
| 06.08.2024 | 1,71 | 1,74 | 1,70 | 1,72 | -2,93% | 36.436,00 |
| 05.08.2024 | 1,81 | 1,81 | 1,70 | 1,77 | -2,10% | 24.299,00 |
| 02.08.2024 | 1,87 | 1,87 | 1,77 | 1,81 | -2,43% | 2.775,00 |
| 01.08.2024 | 1,93 | 1,93 | 1,86 | 1,86 | -4,04% | 5.727,00 |
| 31.07.2024 | 1,92 | 1,93 | 1,86 | 1,93 | 9,21% | 3.051,00 |
| 30.07.2024 | 1,82 | 1,83 | 1,77 | 1,77 | -4,79% | 3.702,00 |
| 29.07.2024 | 1,81 | 1,86 | 1,81 | 1,86 | 0,32% | 384,00 |
| 26.07.2024 | 1,85 | 1,85 | 1,85 | 1,85 | 3,23% | 550,00 |
| 25.07.2024 | 1,77 | 1,80 | 1,73 | 1,80 | -1,05% | 7.638,00 |
| 24.07.2024 | 1,82 | 1,88 | 1,81 | 1,81 | -3,87% | 6.453,00 |
| 23.07.2024 | 1,82 | 1,89 | 1,82 | 1,89 | -2,63% | 779,00 |
| 22.07.2024 | 1,90 | 1,94 | 1,88 | 1,94 | -0,51% | 680,00 |
| 19.07.2024 | 1,95 | 1,95 | 1,95 | 1,95 | -0,31% | 4.320,00 |
| 18.07.2024 | 1,95 | 2,00 | 1,95 | 1,95 | -0,71% | 16.325,00 |
| 17.07.2024 | 2,02 | 2,03 | 1,97 | 1,97 | -7,26% | 4.751,00 |
| 16.07.2024 | 2,06 | 2,12 | 2,06 | 2,12 | 2,36% | 501,00 |
| 15.07.2024 | 2,09 | 2,14 | 2,03 | 2,07 | -0,58% | 20.862,00 |
| 12.07.2024 | 2,07 | 2,09 | 2,02 | 2,09 | -1,23% | 15.219,00 |
| 11.07.2024 | 2,11 | 2,11 | 2,11 | 2,11 | 0,52% | 4.143,00 |
| 10.07.2024 | 2,08 | 2,10 | 2,08 | 2,10 | -0,43% | 8.643,00 |
| 09.07.2024 | 2,07 | 2,14 | 2,07 | 2,11 | 0,14% | 6.505,00 |
| 08.07.2024 | 2,09 | 2,11 | 2,04 | 2,11 | 1,25% | 8.744,00 |
| 05.07.2024 | 2,05 | 2,08 | 2,05 | 2,08 | 2,92% | 9.978,00 |
| 04.07.2024 | 2,09 | 2,09 | 2,02 | 2,02 | -0,64% | 7.085,00 |
| 03.07.2024 | 2,02 | 2,03 | 1,98 | 2,03 | 0,84% | 19.445,00 |
| 02.07.2024 | 2,02 | 2,02 | 1,96 | 2,02 | 3,65% | 16,00 |
| 01.07.2024 | 1,90 | 1,96 | 1,90 | 1,95 | 1,30% | 9.198,00 |
| 28.06.2024 | 1,97 | 1,98 | 1,92 | 1,92 | 0,58% | 909,00 |
| 27.06.2024 | 1,94 | 1,94 | 1,88 | 1,91 | -1,19% | 8.300,00 |
| 26.06.2024 | 1,93 | 1,96 | 1,93 | 1,93 | -0,05% | 27.344,00 |
| 25.06.2024 | 1,95 | 1,98 | 1,93 | 1,93 | -2,52% | 5.392,00 |
| 24.06.2024 | 2,00 | 2,03 | 1,97 | 1,98 | 2,06% | 2.860,00 |
| 21.06.2024 | 1,96 | 2,01 | 1,94 | 1,94 | -4,19% | 2.117,00 |
| 20.06.2024 | 2,00 | 2,03 | 2,00 | 2,03 | 4,80% | 3.776,00 |
| 19.06.2024 | 2,00 | 2,00 | 1,94 | 1,94 | -0,62% | 2.140,00 |
| 18.06.2024 | 1,95 | 1,95 | 1,95 | 1,95 | 1,35% | 270,00 |
| 17.06.2024 | 1,99 | 1,99 | 1,92 | 1,92 | -3,90% | 2.120,00 |
| 14.06.2024 | 2,02 | 2,02 | 1,94 | 2,00 | 0,91% | 10.028,00 |
| 13.06.2024 | 1,95 | 1,98 | 1,91 | 1,98 | -0,90% | 6.584,00 |
| 12.06.2024 | 2,00 | 2,02 | 1,95 | 2,00 | 1,01% | 14.584,00 |
| 11.06.2024 | 1,98 | 1,98 | 1,95 | 1,98 | -1,05% | 159,00 |
| 10.06.2024 | 1,99 | 2,05 | 1,99 | 2,00 | 0,05% | 6.135,00 |
| 07.06.2024 | 2,08 | 2,09 | 2,00 | 2,00 | 1,16% | 41.057,00 |
| 06.06.2024 | 2,04 | 2,04 | 1,98 | 1,98 | 0,87% | 1.906,00 |
| 05.06.2024 | 1,96 | 1,96 | 1,96 | 1,96 | -1,51% | 8.370,00 |
| 04.06.2024 | 1,94 | 1,99 | 1,93 | 1,99 | 0,66% | 7.935,00 |
| 03.06.2024 | 1,95 | 2,01 | 1,93 | 1,98 | 0,05% | 7.499,00 |