1,938€
-2,10%
Echtzeit-Aktienkurs Zijin Mining Group Co. Ltd.
Bid:
Ask:
Aktienkurse zur Zijin Mining Group Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 1,94 | 1,95 | 1,92 | 1,93 | -2,32% | - |
| 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 | -1,87% | 12.761,00 |
| 22.04.2025 | 1,99 | 2,05 | 1,97 | 1,97 | 2,39% | 18.423,00 |
| 17.04.2025 | 1,93 | 1,94 | 1,93 | 1,93 | -1,38% | 2.313,00 |
| 16.04.2025 | 1,94 | 1,97 | 1,93 | 1,96 | -0,10% | - |
| 15.04.2025 | 1,95 | 1,97 | 1,94 | 1,96 | 0,31% | - |
| 14.04.2025 | 1,92 | 1,97 | 1,92 | 1,95 | 0,54% | - |
| 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 | 0,69% | 29.266,00 |
| 07.04.2025 | 1,78 | 1,81 | 1,66 | 1,66 | -13,67% | 89.037,00 |
| 04.04.2025 | 1,91 | 1,98 | 1,91 | 1,92 | 1,29% | 15.589,00 |
| 03.04.2025 | 1,93 | 2,01 | 1,90 | 1,90 | -7,76% | 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 | 4,04% | 13.932,00 |
| 13.03.2025 | 1,89 | 1,96 | 1,88 | 1,94 | 1,81% | 6.560,00 |
| 12.03.2025 | 1,92 | 1,93 | 1,87 | 1,91 | 4,66% | 1.150,00 |
| 11.03.2025 | 1,86 | 1,86 | 1,80 | 1,82 | -3,03% | 14.308,00 |
| 10.03.2025 | 1,90 | 1,92 | 1,88 | 1,88 | -1,05% | 19.156,00 |
| 07.03.2025 | 1,90 | 1,90 | 1,88 | 1,90 | 0,03% | 14.547,00 |
| 06.03.2025 | 1,90 | 1,90 | 1,88 | 1,90 | 2,01% | 6.611,00 |
| 05.03.2025 | 1,82 | 1,86 | 1,82 | 1,86 | -0,21% | 508,00 |
| 04.03.2025 | 1,83 | 1,87 | 1,83 | 1,87 | 3,04% | 76,00 |
| 03.03.2025 | 1,86 | 1,86 | 1,80 | 1,81 | 0,61% | 8.407,00 |
| 28.02.2025 | 1,83 | 1,83 | 1,77 | 1,80 | -3,38% | 2.268,00 |
| 27.02.2025 | 1,84 | 1,86 | 1,83 | 1,86 | -0,29% | 7.250,00 |
| 26.02.2025 | 1,90 | 1,90 | 1,87 | 1,87 | 0,95% | 2.020,00 |
| 25.02.2025 | 1,88 | 1,90 | 1,85 | 1,85 | -1,86% | 8.627,00 |
| 24.02.2025 | 1,94 | 1,95 | 1,88 | 1,89 | 0,27% | 7.613,00 |
| 21.02.2025 | 1,89 | 1,94 | 1,88 | 1,88 | -3,51% | 2.510,00 |
| 20.02.2025 | 1,98 | 1,98 | 1,95 | 1,95 | 1,70% | 3.175,00 |
| 19.02.2025 | 1,95 | 1,95 | 1,92 | 1,92 | -1,13% | 3.150,00 |
| 18.02.2025 | 1,91 | 1,97 | 1,90 | 1,94 | 0,99% | 5.530,00 |
| 17.02.2025 | 1,93 | 1,98 | 1,89 | 1,92 | -3,81% | 15.469,00 |
| 14.02.2025 | 2,07 | 2,07 | 2,00 | 2,00 | -0,70% | 4.020,00 |
| 13.02.2025 | 1,98 | 2,01 | 1,98 | 2,01 | -1,95% | 9.210,00 |
| 12.02.2025 | 2,04 | 2,05 | 1,97 | 2,05 | 0,15% | 21.230,00 |
| 11.02.2025 | 2,05 | 2,05 | 2,01 | 2,05 | 3,31% | 4.924,00 |
| 10.02.2025 | 2,04 | 2,05 | 1,98 | 1,98 | 3,58% | 35.709,00 |
| 07.02.2025 | 1,95 | 1,95 | 1,91 | 1,91 | -1,70% | 10.637,00 |
| 06.02.2025 | 1,95 | 1,95 | 1,90 | 1,95 | 3,18% | 4.444,00 |
| 05.02.2025 | 1,94 | 1,94 | 1,89 | 1,89 | -2,43% | 2.188,00 |
| 04.02.2025 | 1,87 | 1,93 | 1,87 | 1,93 | 4,20% | 2.008,00 |
| 03.02.2025 | 1,87 | 1,88 | 1,82 | 1,86 | -1,12% | 12.840,00 |
| 31.01.2025 | 1,88 | 1,91 | 1,85 | 1,88 | -1,88% | 21.548,00 |
| 30.01.2025 | 1,81 | 1,91 | 1,81 | 1,91 | 1,95% | 14.680,00 |
| 29.01.2025 | 1,83 | 1,95 | 1,79 | 1,88 | 3,25% | 51.250,00 |
| 28.01.2025 | 1,81 | 1,82 | 1,76 | 1,82 | -1,78% | 7.122,00 |
| 27.01.2025 | 1,82 | 1,85 | 1,79 | 1,85 | 0,14% | 18.119,00 |
| 24.01.2025 | 1,79 | 1,85 | 1,79 | 1,85 | -1,49% | 4.470,00 |
| 23.01.2025 | 1,84 | 1,88 | 1,78 | 1,88 | 3,02% | 4.470,00 |
| 22.01.2025 | 1,86 | 1,86 | 1,80 | 1,82 | -3,93% | 4.169,00 |
| 21.01.2025 | 1,85 | 1,89 | 1,84 | 1,89 | 1,20% | 4.330,00 |
| 20.01.2025 | 1,88 | 1,88 | 1,85 | 1,87 | -3,01% | 11.625,00 |
| 17.01.2025 | 1,91 | 1,93 | 1,89 | 1,93 | 3,29% | 5.393,00 |
| 16.01.2025 | 1,84 | 1,87 | 1,84 | 1,87 | 1,55% | 17.859,00 |
| 15.01.2025 | 1,78 | 1,84 | 1,78 | 1,84 | -2,88% | 12.627,00 |
| 14.01.2025 | 1,96 | 1,96 | 1,87 | 1,89 | -0,92% | 5.281,00 |
| 13.01.2025 | 1,89 | 1,97 | 1,89 | 1,91 | 2,52% | 1.990,00 |
| 10.01.2025 | 1,91 | 1,93 | 1,86 | 1,87 | 0,08% | 6.215,00 |
| 09.01.2025 | 1,87 | 1,87 | 1,83 | 1,86 | 0,38% | 1.730,00 |
| 08.01.2025 | 1,80 | 1,86 | 1,80 | 1,86 | 0,32% | 7.754,00 |
| 07.01.2025 | 1,85 | 1,86 | 1,79 | 1,85 | 2,61% | 5.623,00 |
| 06.01.2025 | 1,75 | 1,80 | 1,75 | 1,80 | 1,15% | 5.578,00 |
| 03.01.2025 | 1,78 | 1,84 | 1,78 | 1,78 | 0,51% | 3.100,00 |
| 02.01.2025 | 1,79 | 1,79 | 1,73 | 1,77 | 0,23% | 6.465,00 |
| 30.12.2024 | 1,72 | 1,77 | 1,72 | 1,77 | 0,23% | 3.184,00 |
| 27.12.2024 | 1,73 | 1,79 | 1,73 | 1,77 | 3,27% | 4.138,00 |
| 23.12.2024 | 1,76 | 1,80 | 1,71 | 1,71 | -2,62% | 16.034,00 |
| 20.12.2024 | 1,77 | 1,78 | 1,76 | 1,76 | -3,17% | 13.573,00 |
| 19.12.2024 | 1,81 | 1,81 | 1,76 | 1,81 | 2,66% | 2.081,00 |
| 18.12.2024 | 1,80 | 1,80 | 1,77 | 1,77 | 0,60% | 1.717,00 |
| 17.12.2024 | 1,77 | 1,78 | 1,76 | 1,76 | -2,63% | 1.671,00 |
| 16.12.2024 | 1,81 | 1,81 | 1,75 | 1,80 | 0,75% | 5.422,00 |
| 13.12.2024 | 1,85 | 1,85 | 1,79 | 1,79 | -7,85% | 20.960,00 |
| 12.12.2024 | 1,95 | 1,95 | 1,89 | 1,94 | 0,41% | 1.050,00 |
| 11.12.2024 | 1,93 | 1,94 | 1,89 | 1,93 | -0,59% | 5.895,00 |
| 10.12.2024 | 1,86 | 1,95 | 1,86 | 1,95 | -1,19% | 34.994,00 |
| 09.12.2024 | 1,81 | 1,97 | 1,81 | 1,97 | 10,65% | 24.989,00 |
| 06.12.2024 | 1,84 | 1,84 | 1,78 | 1,78 | -1,11% | 450,00 |
| 05.12.2024 | 1,82 | 1,83 | 1,78 | 1,80 | -0,41% | 4.757,00 |
| 04.12.2024 | 1,85 | 1,85 | 1,81 | 1,81 | 0,42% | 1.470,00 |
| 03.12.2024 | 1,83 | 1,83 | 1,78 | 1,80 | -1,50% | 4.071,00 |
| 02.12.2024 | 1,82 | 1,83 | 1,82 | 1,83 | 3,31% | 3.031,00 |
| 29.11.2024 | 1,78 | 1,78 | 1,77 | 1,77 | 0,71% | 1.100,00 |
| 28.11.2024 | 1,76 | 1,76 | 1,76 | 1,76 | -1,95% | 400,00 |