3,747€
0,20%
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 |
|---|---|---|---|---|---|---|
| 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 |
| 06.11.2025 | 3,54 | 3,63 | 3,52 | 3,62 | 6,63% | 23.255,00 |
| 05.11.2025 | 3,41 | 3,47 | 3,36 | 3,39 | 1,89% | 29.602,00 |
| 04.11.2025 | 3,35 | 3,38 | 3,28 | 3,33 | -5,21% | 54.224,00 |
| 03.11.2025 | 3,53 | 3,54 | 3,46 | 3,51 | -3,28% | 37.479,00 |
| 31.10.2025 | 3,65 | 3,65 | 3,54 | 3,63 | 1,74% | 13.878,00 |
| 30.10.2025 | 3,62 | 3,64 | 3,54 | 3,57 | 0,90% | 34.951,00 |
| 29.10.2025 | 3,42 | 3,61 | 3,42 | 3,54 | 1,40% | 42.370,00 |
| 28.10.2025 | 3,50 | 3,50 | 3,41 | 3,49 | -3,78% | 99.943,00 |
| 27.10.2025 | 3,70 | 3,70 | 3,58 | 3,63 | 0,55% | 55.574,00 |
| 24.10.2025 | 3,62 | 3,64 | 3,58 | 3,61 | -1,15% | 44.566,00 |
| 23.10.2025 | 3,48 | 3,65 | 3,46 | 3,65 | 2,47% | 183.797,00 |
| 22.10.2025 | 3,47 | 3,57 | 3,40 | 3,56 | 3,55% | 115.654,00 |
| 21.10.2025 | 3,65 | 3,65 | 3,40 | 3,44 | -3,15% | 96.550,00 |
| 20.10.2025 | 3,62 | 3,66 | 3,55 | 3,55 | 1,46% | 20.690,00 |
| 17.10.2025 | 3,66 | 3,66 | 3,45 | 3,50 | -2,80% | 89.480,00 |
| 16.10.2025 | 3,65 | 3,69 | 3,52 | 3,60 | -2,54% | 188.807,00 |
| 15.10.2025 | 3,70 | 3,80 | 3,64 | 3,70 | 1,59% | 64.532,00 |
| 14.10.2025 | 3,74 | 3,74 | 3,52 | 3,64 | -7,55% | 203.353,00 |
| 13.10.2025 | 3,62 | 3,93 | 3,62 | 3,93 | 11,13% | 146.251,00 |
| 10.10.2025 | 3,82 | 3,82 | 3,50 | 3,54 | -10,45% | 180.927,00 |
| 09.10.2025 | 3,95 | 4,12 | 3,92 | 3,95 | 3,78% | 226.031,00 |
| 08.10.2025 | 3,81 | 3,84 | 3,75 | 3,81 | -1,47% | 134.563,00 |
| 07.10.2025 | 3,84 | 3,88 | 3,78 | 3,87 | 1,44% | 97.491,00 |
| 06.10.2025 | 3,81 | 3,84 | 3,72 | 3,81 | 3,11% | 103.178,00 |
| 03.10.2025 | 3,67 | 3,78 | 3,58 | 3,70 | -2,48% | 191.957,00 |
| 02.10.2025 | 3,76 | 3,90 | 3,66 | 3,79 | 3,84% | 215.182,00 |
| 01.10.2025 | 3,63 | 3,84 | 3,58 | 3,65 | 1,39% | 446.495,00 |
| 30.09.2025 | 3,57 | 3,72 | 3,54 | 3,60 | -1,85% | 246.232,00 |
| 29.09.2025 | 3,56 | 3,76 | 3,50 | 3,67 | 6,01% | 429.442,00 |
| 26.09.2025 | 3,42 | 3,52 | 3,30 | 3,46 | 1,76% | 84.622,00 |
| 25.09.2025 | 3,38 | 3,80 | 3,35 | 3,40 | 3,06% | 300.443,00 |
| 24.09.2025 | 3,28 | 3,30 | 3,20 | 3,30 | 0,73% | 89.423,00 |
| 23.09.2025 | 3,26 | 3,30 | 3,20 | 3,28 | -3,45% | 55.921,00 |
| 22.09.2025 | 3,23 | 3,39 | 3,18 | 3,39 | 2,29% | 19.873,00 |
| 19.09.2025 | 3,21 | 3,32 | 3,15 | 3,32 | 6,01% | 15.851,00 |
| 18.09.2025 | 3,13 | 3,13 | 3,04 | 3,13 | -1,54% | 35.934,00 |
| 17.09.2025 | 3,13 | 3,21 | 3,08 | 3,18 | -2,43% | 76.356,00 |
| 16.09.2025 | 3,19 | 3,26 | 3,14 | 3,26 | -1,93% | 36.236,00 |
| 15.09.2025 | 3,25 | 3,32 | 3,20 | 3,32 | 0,45% | 81.903,00 |
| 12.09.2025 | 3,29 | 3,37 | 3,22 | 3,31 | 2,35% | 42.652,00 |
| 11.09.2025 | 3,21 | 3,30 | 3,18 | 3,23 | 2,18% | 20.696,00 |
| 10.09.2025 | 3,17 | 3,26 | 3,13 | 3,16 | -1,25% | 86.011,00 |
| 09.09.2025 | 3,11 | 3,40 | 3,08 | 3,20 | 4,51% | 40.544,00 |
| 08.09.2025 | 3,04 | 3,07 | 3,00 | 3,06 | -1,54% | 16.023,00 |
| 05.09.2025 | 3,08 | 3,16 | 3,03 | 3,11 | 6,07% | 32.717,00 |
| 04.09.2025 | 2,95 | 3,00 | 2,90 | 2,93 | -4,18% | 30.910,00 |
| 03.09.2025 | 3,06 | 3,10 | 3,00 | 3,06 | 0,39% | 70.025,00 |
| 02.09.2025 | 2,99 | 3,05 | 2,92 | 3,05 | -0,29% | 30.678,00 |
| 01.09.2025 | 2,97 | 3,14 | 2,97 | 3,06 | 5,85% | 51.776,00 |
| 29.08.2025 | 2,85 | 2,92 | 2,78 | 2,89 | 1,33% | 35.588,00 |
| 28.08.2025 | 2,73 | 2,85 | 2,66 | 2,85 | 3,04% | 19.744,00 |
| 27.08.2025 | 2,73 | 2,77 | 2,70 | 2,77 | 2,75% | 11.803,00 |
| 26.08.2025 | 2,71 | 2,73 | 2,69 | 2,69 | 1,13% | 36.468,00 |
| 25.08.2025 | 2,62 | 2,67 | 2,62 | 2,66 | 6,23% | 19.963,00 |
| 22.08.2025 | 2,54 | 2,56 | 2,49 | 2,51 | 0,36% | 4.482,00 |
| 21.08.2025 | 2,53 | 2,55 | 2,48 | 2,50 | -2,19% | 6.751,00 |
| 20.08.2025 | 2,57 | 2,57 | 2,50 | 2,55 | -0,82% | 11.623,00 |
| 19.08.2025 | 2,50 | 2,58 | 2,50 | 2,57 | -1,53% | 9.036,00 |
| 18.08.2025 | 2,61 | 2,62 | 2,56 | 2,61 | -3,19% | 19.047,00 |
| 15.08.2025 | 2,66 | 2,70 | 2,60 | 2,70 | 2,16% | 28.243,00 |
| 14.08.2025 | 2,62 | 2,74 | 2,57 | 2,64 | 1,69% | 37.661,00 |
| 13.08.2025 | 2,57 | 2,61 | 2,55 | 2,60 | 1,92% | 8.991,00 |
| 12.08.2025 | 2,48 | 2,55 | 2,48 | 2,55 | 0,83% | 20.680,00 |
| 11.08.2025 | 2,49 | 2,54 | 2,46 | 2,53 | 0,76% | 15.479,00 |
| 08.08.2025 | 2,54 | 2,55 | 2,50 | 2,51 | 4,06% | 11.031,00 |
| 07.08.2025 | 2,46 | 2,48 | 2,40 | 2,41 | -1,23% | 26.843,00 |
| 06.08.2025 | 2,41 | 2,47 | 2,40 | 2,44 | -0,20% | 6.550,00 |
| 05.08.2025 | 2,41 | 2,50 | 2,40 | 2,45 | 1,96% | 36.758,00 |
| 04.08.2025 | 2,41 | 2,41 | 2,36 | 2,40 | 3,90% | 14.910,00 |
| 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 |