3,897€
-1,14%
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 |
|---|---|---|---|---|---|---|
| 02.04.2026 | 3,93 | 3,95 | 3,80 | 3,82 | -3,04% | 42.051,00 |
| 01.04.2026 | 4,06 | 4,12 | 3,94 | 3,94 | -0,71% | 71.716,00 |
| 31.03.2026 | 3,83 | 3,99 | 3,76 | 3,97 | 5,00% | 17.624,00 |
| 30.03.2026 | 3,74 | 3,87 | 3,74 | 3,78 | 3,08% | 9.306,00 |
| 27.03.2026 | 3,80 | 3,82 | 3,67 | 3,67 | 0,66% | 6.378,00 |
| 26.03.2026 | 3,75 | 3,80 | 3,55 | 3,64 | -9,06% | 80.216,00 |
| 25.03.2026 | 3,93 | 4,05 | 3,86 | 4,01 | 3,03% | 83.443,00 |
| 24.03.2026 | 3,81 | 3,89 | 3,78 | 3,89 | 2,34% | 30.235,00 |
| 23.03.2026 | 3,61 | 3,85 | 3,51 | 3,80 | 1,33% | 280.890,00 |
| 20.03.2026 | 3,79 | 3,84 | 3,70 | 3,75 | -1,29% | 33.992,00 |
| 19.03.2026 | 3,81 | 3,89 | 3,60 | 3,80 | -1,32% | 170.000,00 |
| 18.03.2026 | 4,18 | 4,18 | 3,85 | 3,85 | -5,73% | 66.855,00 |
| 17.03.2026 | 4,15 | 4,16 | 4,08 | 4,08 | -0,73% | 25.881,00 |
| 16.03.2026 | 4,17 | 4,17 | 4,00 | 4,11 | -2,74% | 132.846,00 |
| 13.03.2026 | 4,28 | 4,31 | 4,17 | 4,23 | -2,31% | 168.095,00 |
| 12.03.2026 | 4,35 | 4,40 | 4,31 | 4,33 | -2,81% | 37.439,00 |
| 11.03.2026 | 4,43 | 4,46 | 4,32 | 4,46 | 0,56% | 23.538,00 |
| 10.03.2026 | 4,42 | 4,46 | 4,33 | 4,43 | 2,36% | 38.279,00 |
| 09.03.2026 | 4,25 | 4,33 | 4,23 | 4,33 | -2,74% | 67.613,00 |
| 06.03.2026 | 4,42 | 4,53 | 4,30 | 4,45 | 3,22% | 154.444,00 |
| 05.03.2026 | 4,49 | 4,56 | 4,26 | 4,31 | -9,83% | 394.014,00 |
| 04.03.2026 | 4,84 | 4,84 | 4,58 | 4,78 | 5,12% | 104.812,00 |
| 03.03.2026 | 4,78 | 4,78 | 4,47 | 4,55 | -9,00% | 164.468,00 |
| 02.03.2026 | 4,95 | 5,10 | 4,95 | 5,00 | 1,98% | 75.174,00 |
| 27.02.2026 | 4,85 | 4,95 | 4,84 | 4,90 | 0,76% | 37.713,00 |
| 26.02.2026 | 4,85 | 4,91 | 4,80 | 4,86 | -1,42% | 23.991,00 |
| 25.02.2026 | 4,80 | 4,93 | 4,80 | 4,93 | 1,11% | 46.709,00 |
| 24.02.2026 | 4,80 | 4,89 | 4,72 | 4,88 | -1,41% | 43.942,00 |
| 23.02.2026 | 4,82 | 5,00 | 4,82 | 4,95 | 4,92% | 76.327,00 |
| 20.02.2026 | 4,65 | 4,72 | 4,57 | 4,72 | -0,94% | 79.163,00 |
| 19.02.2026 | 4,62 | 4,76 | 4,61 | 4,76 | 1,86% | 47.505,00 |
| 18.02.2026 | 4,55 | 4,75 | 4,55 | 4,68 | 1,43% | 93.407,00 |
| 17.02.2026 | 4,65 | 4,68 | 4,50 | 4,61 | -1,41% | 56.193,00 |
| 16.02.2026 | 4,62 | 4,69 | 4,58 | 4,68 | 2,59% | 68.410,00 |
| 13.02.2026 | 4,50 | 4,56 | 4,41 | 4,56 | -3,80% | 56.673,00 |
| 12.02.2026 | 4,76 | 4,84 | 4,65 | 4,74 | 1,89% | 90.889,00 |
| 11.02.2026 | 4,65 | 4,76 | 4,62 | 4,65 | 2,22% | 47.649,00 |
| 10.02.2026 | 4,48 | 4,58 | 4,48 | 4,55 | 2,09% | 37.360,00 |
| 09.02.2026 | 4,48 | 4,54 | 4,40 | 4,46 | 2,41% | 59.789,00 |
| 06.02.2026 | 4,22 | 4,40 | 4,14 | 4,35 | 3,60% | 82.712,00 |
| 05.02.2026 | 4,34 | 4,34 | 4,14 | 4,20 | -6,02% | 77.894,00 |
| 04.02.2026 | 4,53 | 4,61 | 4,26 | 4,47 | -2,17% | 120.761,00 |
| 03.02.2026 | 4,50 | 4,58 | 4,43 | 4,57 | 4,27% | 119.327,00 |
| 02.02.2026 | 4,12 | 4,40 | 4,12 | 4,38 | 3,08% | 199.711,00 |
| 30.01.2026 | 4,60 | 4,60 | 4,10 | 4,25 | -12,14% | 398.690,00 |
| 29.01.2026 | 4,95 | 5,00 | 4,65 | 4,84 | 0,07% | 313.069,00 |
| 28.01.2026 | 4,78 | 4,85 | 4,78 | 4,83 | 2,54% | - |
| 27.01.2026 | 4,69 | 4,79 | 4,62 | 4,71 | 2,03% | 192.141,00 |
| 26.01.2026 | 4,59 | 4,80 | 4,48 | 4,62 | 4,57% | 169.181,00 |
| 23.01.2026 | 4,44 | 4,48 | 4,35 | 4,42 | -1,32% | 51.150,00 |
| 22.01.2026 | 4,41 | 4,48 | 4,36 | 4,48 | -2,23% | 158.637,00 |
| 21.01.2026 | 4,43 | 4,58 | 4,43 | 4,58 | 3,43% | 52.814,00 |
| 20.01.2026 | 4,40 | 4,46 | 4,34 | 4,43 | 1,07% | 45.153,00 |
| 19.01.2026 | 4,39 | 4,48 | 4,30 | 4,38 | -0,59% | 61.789,00 |
| 16.01.2026 | 4,38 | 4,41 | 4,30 | 4,41 | -1,98% | 38.378,00 |
| 15.01.2026 | 4,42 | 4,52 | 4,35 | 4,50 | -2,71% | 84.534,00 |
| 14.01.2026 | 4,55 | 4,75 | 4,46 | 4,62 | 5,46% | 109.016,00 |
| 13.01.2026 | 4,38 | 4,48 | 4,37 | 4,38 | -1,55% | 37.712,00 |
| 12.01.2026 | 4,30 | 4,45 | 4,25 | 4,45 | 5,25% | 119.625,00 |
| 09.01.2026 | 4,27 | 4,31 | 4,14 | 4,23 | 3,40% | 93.857,00 |
| 08.01.2026 | 4,10 | 4,14 | 3,90 | 4,09 | -1,23% | 140.698,00 |
| 07.01.2026 | 4,20 | 4,21 | 4,09 | 4,14 | -3,32% | 43.264,00 |
| 06.01.2026 | 4,14 | 4,32 | 4,14 | 4,28 | 4,54% | 168.928,00 |
| 05.01.2026 | 3,99 | 4,12 | 3,95 | 4,10 | 2,91% | 99.566,00 |
| 02.01.2026 | 3,97 | 4,04 | 3,93 | 3,98 | 3,43% | 112.519,00 |
| 30.12.2025 | 3,80 | 3,85 | 3,77 | 3,85 | 5,63% | 38.834,00 |
| 29.12.2025 | 3,79 | 3,79 | 3,55 | 3,64 | -5,62% | 99.639,00 |
| 23.12.2025 | 3,79 | 3,87 | 3,74 | 3,86 | 1,02% | 71.188,00 |
| 22.12.2025 | 3,83 | 3,89 | 3,78 | 3,82 | 2,63% | 47.300,00 |
| 19.12.2025 | 3,70 | 3,78 | 3,63 | 3,72 | 2,25% | 42.690,00 |
| 18.12.2025 | 3,65 | 3,70 | 3,60 | 3,64 | 0,03% | 45.023,00 |
| 17.12.2025 | 3,72 | 3,73 | 3,64 | 3,64 | 0,52% | 19.855,00 |
| 16.12.2025 | 3,62 | 3,67 | 3,55 | 3,62 | -4,69% | 36.003,00 |
| 15.12.2025 | 3,80 | 3,82 | 3,72 | 3,80 | 0,82% | 28.466,00 |
| 12.12.2025 | 3,79 | 3,82 | 3,72 | 3,77 | 0,78% | 77.272,00 |
| 11.12.2025 | 3,61 | 3,80 | 3,60 | 3,74 | -1,61% | 79.936,00 |
| 10.12.2025 | 3,68 | 3,80 | 3,60 | 3,80 | 3,71% | 37.197,00 |
| 09.12.2025 | 3,59 | 3,66 | 3,51 | 3,66 | -2,71% | 43.623,00 |
| 08.12.2025 | 3,78 | 3,79 | 3,69 | 3,77 | -1,65% | 17.255,00 |
| 05.12.2025 | 3,71 | 3,85 | 3,71 | 3,83 | 5,05% | 91.954,00 |
| 04.12.2025 | 3,69 | 3,69 | 3,58 | 3,65 | 1,25% | 4.461,00 |
| 03.12.2025 | 3,58 | 3,70 | 3,55 | 3,60 | 0,78% | 203.936,00 |
| 02.12.2025 | 3,55 | 3,64 | 3,54 | 3,57 | 0,62% | 86.770,00 |
| 01.12.2025 | 3,51 | 3,60 | 3,45 | 3,55 | 5,25% | 121.373,00 |
| 28.11.2025 | 3,39 | 3,45 | 3,37 | 3,37 | -0,76% | 14.682,00 |
| 27.11.2025 | 3,37 | 3,44 | 3,36 | 3,40 | -0,85% | 29.698,00 |
| 26.11.2025 | 3,35 | 3,43 | 3,33 | 3,43 | -2,28% | 132.667,00 |
| 25.11.2025 | 3,47 | 3,51 | 3,40 | 3,51 | 1,12% | 9.756,00 |
| 24.11.2025 | 3,35 | 3,47 | 3,31 | 3,47 | 2,63% | 39.481,00 |
| 21.11.2025 | 3,41 | 3,42 | 3,25 | 3,38 | -2,40% | 181.678,00 |
| 20.11.2025 | 3,51 | 3,51 | 3,43 | 3,46 | -1,59% | 29.566,00 |
| 19.11.2025 | 3,53 | 3,55 | 3,44 | 3,52 | 0,34% | 20.726,00 |
| 18.11.2025 | 3,44 | 3,52 | 3,36 | 3,51 | 0,17% | 110.280,00 |
| 17.11.2025 | 3,57 | 3,61 | 3,48 | 3,50 | -4,45% | 16.423,00 |
| 14.11.2025 | 3,68 | 3,69 | 3,51 | 3,66 | 0,49% | 41.473,00 |
| 13.11.2025 | 3,77 | 3,77 | 3,64 | 3,65 | -2,85% | 45.003,00 |
| 12.11.2025 | 3,63 | 3,75 | 3,55 | 3,75 | 4,28% | 53.984,00 |
| 11.11.2025 | 3,67 | 3,70 | 3,56 | 3,60 | -3,49% | 43.503,00 |
| 10.11.2025 | 3,67 | 3,73 | 3,65 | 3,73 | 3,13% | 47.920,00 |
| 07.11.2025 | 3,63 | 3,67 | 3,55 | 3,62 | -0,08% | 31.704,00 |