1,649€
0,30%
Echtzeit-Aktienkurs Anglo Pacific Group PLC
Bid:
Ask:
Aktienkurse zur Anglo Pacific Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.04.2026 | 1,62 | 1,62 | 1,62 | 1,62 | -1,22% | 1.339,00 |
| 09.04.2026 | 1,66 | 1,67 | 1,64 | 1,64 | -0,48% | - |
| 08.04.2026 | 1,65 | 1,65 | 1,65 | 1,65 | 1,85% | 3.297,00 |
| 07.04.2026 | 1,63 | 1,65 | 1,62 | 1,62 | 0,00% | 6.561,00 |
| 02.04.2026 | 1,61 | 1,64 | 1,56 | 1,62 | -2,17% | - |
| 01.04.2026 | 1,65 | 1,66 | 1,65 | 1,66 | 2,47% | 2.104,00 |
| 31.03.2026 | 1,62 | 1,62 | 1,62 | 1,62 | 5,06% | 2.519,00 |
| 30.03.2026 | 1,54 | 1,54 | 1,54 | 1,54 | 2,12% | 4.255,00 |
| 27.03.2026 | 1,47 | 1,51 | 1,47 | 1,51 | 6,05% | 1.740,00 |
| 26.03.2026 | 1,50 | 1,50 | 1,42 | 1,42 | -8,26% | 7.747,00 |
| 25.03.2026 | 1,55 | 1,55 | 1,55 | 1,55 | 2,92% | 1.500,00 |
| 24.03.2026 | 1,51 | 1,51 | 1,51 | 1,51 | -2,21% | 2.000,00 |
| 23.03.2026 | 1,41 | 1,54 | 1,41 | 1,54 | 7,69% | 9.355,00 |
| 20.03.2026 | 1,47 | 1,47 | 1,43 | 1,43 | -0,83% | 11.282,00 |
| 19.03.2026 | 1,44 | 1,44 | 1,41 | 1,44 | -4,63% | 2.679,00 |
| 18.03.2026 | 1,51 | 1,56 | 1,49 | 1,51 | 0,40% | - |
| 17.03.2026 | 1,50 | 1,54 | 1,48 | 1,51 | 1,89% | - |
| 16.03.2026 | 1,48 | 1,48 | 1,48 | 1,48 | -1,47% | 613,00 |
| 13.03.2026 | 1,51 | 1,51 | 1,50 | 1,50 | -2,60% | 4.850,00 |
| 12.03.2026 | 1,60 | 1,60 | 1,54 | 1,54 | -3,39% | 42.696,00 |
| 11.03.2026 | 1,60 | 1,60 | 1,59 | 1,59 | -1,60% | 5.000,00 |
| 10.03.2026 | 1,55 | 1,62 | 1,53 | 1,62 | 6,86% | 8.201,00 |
| 09.03.2026 | 1,49 | 1,52 | 1,49 | 1,52 | -1,94% | 6.214,00 |
| 06.03.2026 | 1,55 | 1,55 | 1,55 | 1,55 | 2,38% | 6.000,00 |
| 05.03.2026 | 1,52 | 1,52 | 1,51 | 1,51 | -4,43% | 4.600,00 |
| 04.03.2026 | 1,58 | 1,58 | 1,58 | 1,58 | -1,25% | 2.521,00 |
| 03.03.2026 | 1,60 | 1,60 | 1,60 | 1,60 | -5,88% | 5.000,00 |
| 02.03.2026 | 1,66 | 1,70 | 1,65 | 1,70 | 4,17% | 3.905,00 |
| 27.02.2026 | 1,62 | 1,63 | 1,61 | 1,63 | 1,37% | 996,00 |
| 26.02.2026 | 1,62 | 1,62 | 1,61 | 1,61 | -1,47% | 7.884,00 |
| 25.02.2026 | 1,67 | 1,67 | 1,63 | 1,63 | -2,27% | 12.916,00 |
| 24.02.2026 | 1,67 | 1,67 | 1,65 | 1,67 | 5,03% | 3.234,00 |
| 23.02.2026 | 1,59 | 1,59 | 1,59 | 1,59 | -1,42% | 6.410,00 |
| 20.02.2026 | 1,61 | 1,63 | 1,59 | 1,62 | 0,87% | - |
| 19.02.2026 | 1,62 | 1,62 | 1,59 | 1,60 | -4,13% | - |
| 18.02.2026 | 1,59 | 1,67 | 1,59 | 1,67 | 7,74% | 1.022,00 |
| 17.02.2026 | 1,55 | 1,55 | 1,55 | 1,55 | -3,49% | 645,00 |
| 16.02.2026 | 1,66 | 1,66 | 1,58 | 1,61 | -3,54% | 1.840,00 |
| 13.02.2026 | 1,62 | 1,67 | 1,59 | 1,67 | 2,40% | - |
| 12.02.2026 | 1,69 | 1,70 | 1,62 | 1,63 | 0,25% | - |
| 11.02.2026 | 1,62 | 1,62 | 1,62 | 1,62 | -1,93% | 1.000,00 |
| 10.02.2026 | 1,65 | 1,65 | 1,65 | 1,65 | 0,49% | 24,00 |
| 09.02.2026 | 1,60 | 1,65 | 1,60 | 1,65 | 8,86% | 4.634,00 |
| 05.02.2026 | 1,57 | 1,57 | 1,51 | 1,51 | -9,68% | 451,00 |
| 04.02.2026 | 1,67 | 1,67 | 1,65 | 1,67 | 1,95% | 11.887,00 |
| 03.02.2026 | 1,63 | 1,68 | 1,63 | 1,64 | 2,37% | 18.667,00 |
| 02.02.2026 | 1,56 | 1,65 | 1,55 | 1,60 | -4,86% | 25.112,00 |
| 30.01.2026 | 1,72 | 1,72 | 1,69 | 1,69 | -2,66% | 9.038,00 |
| 29.01.2026 | 1,71 | 1,81 | 1,71 | 1,73 | 2,49% | 16.813,00 |
| 28.01.2026 | 1,72 | 1,72 | 1,69 | 1,69 | 1,68% | 1.000,00 |
| 27.01.2026 | 1,75 | 1,75 | 1,66 | 1,66 | -3,93% | 6.932,00 |
| 26.01.2026 | 1,73 | 1,80 | 1,70 | 1,73 | 3,47% | 16.988,00 |
| 23.01.2026 | 1,66 | 1,68 | 1,66 | 1,67 | 1,83% | 12.750,00 |
| 22.01.2026 | 1,63 | 1,64 | 1,58 | 1,64 | 3,01% | 4.838,00 |
| 21.01.2026 | 1,60 | 1,62 | 1,58 | 1,59 | -0,25% | 9.029,00 |
| 20.01.2026 | 1,52 | 1,60 | 1,52 | 1,60 | 4,17% | 1.950,00 |
| 19.01.2026 | 1,49 | 1,53 | 1,49 | 1,53 | 1,59% | 4.400,00 |
| 15.01.2026 | 1,50 | 1,51 | 1,50 | 1,51 | 2,86% | 25.823,00 |
| 14.01.2026 | 1,50 | 1,50 | 1,47 | 1,47 | -2,00% | 9.988,00 |
| 13.01.2026 | 1,45 | 1,50 | 1,45 | 1,50 | 2,74% | 10.000,00 |
| 12.01.2026 | 1,46 | 1,49 | 1,43 | 1,46 | 1,25% | 17.547,00 |
| 09.01.2026 | 1,39 | 1,44 | 1,39 | 1,44 | 3,15% | 25.887,00 |
| 08.01.2026 | 1,33 | 1,40 | 1,33 | 1,40 | 2,65% | 6.831,00 |
| 07.01.2026 | 1,38 | 1,38 | 1,36 | 1,36 | 0,74% | 436,00 |
| 06.01.2026 | 1,35 | 1,35 | 1,35 | 1,35 | 5,97% | 294,00 |
| 05.01.2026 | 1,27 | 1,27 | 1,27 | 1,27 | -3,92% | 1.300,00 |
| 02.01.2026 | 1,35 | 1,35 | 1,33 | 1,33 | -1,78% | 7.695,00 |
| 30.12.2025 | 1,35 | 1,35 | 1,35 | 1,35 | 2,90% | 827,00 |
| 29.12.2025 | 1,33 | 1,33 | 1,31 | 1,31 | 0,46% | 2.870,00 |
| 23.12.2025 | 1,32 | 1,32 | 1,31 | 1,31 | -0,61% | 1.620,00 |
| 22.12.2025 | 1,31 | 1,31 | 1,31 | 1,31 | 3,46% | 144,00 |
| 19.12.2025 | 1,27 | 1,27 | 1,25 | 1,27 | 0,63% | 2.800,00 |
| 18.12.2025 | 1,26 | 1,26 | 1,26 | 1,26 | 0,48% | 2.000,00 |
| 17.12.2025 | 1,24 | 1,26 | 1,24 | 1,26 | 0,48% | 1.006,00 |
| 16.12.2025 | 1,25 | 1,25 | 1,25 | 1,25 | -0,48% | 5.300,00 |
| 15.12.2025 | 1,29 | 1,29 | 1,26 | 1,26 | -2,48% | 2.473,00 |
| 12.12.2025 | 1,29 | 1,29 | 1,29 | 1,29 | 2,22% | 28,00 |
| 11.12.2025 | 1,26 | 1,26 | 1,26 | 1,26 | 3,45% | 3.000,00 |
| 10.12.2025 | 1,22 | 1,22 | 1,22 | 1,22 | 2,01% | 19.087,00 |
| 09.12.2025 | 1,21 | 1,21 | 1,19 | 1,19 | -3,24% | 12.830,00 |
| 08.12.2025 | 1,25 | 1,26 | 1,23 | 1,23 | -1,28% | 5.204,00 |
| 05.12.2025 | 1,25 | 1,25 | 1,25 | 1,25 | 2,12% | 1.052,00 |
| 04.12.2025 | 1,22 | 1,22 | 1,22 | 1,22 | -0,33% | 3.650,00 |
| 03.12.2025 | 1,20 | 1,23 | 1,20 | 1,23 | 3,02% | 11.472,00 |
| 02.12.2025 | 1,17 | 1,19 | 1,17 | 1,19 | 1,02% | 12.500,00 |
| 01.12.2025 | 1,17 | 1,18 | 1,15 | 1,18 | 1,72% | 10.938,00 |
| 28.11.2025 | 1,16 | 1,16 | 1,16 | 1,16 | 2,29% | 3.375,00 |
| 27.11.2025 | 1,13 | 1,13 | 1,11 | 1,13 | 2,16% | 25.406,00 |
| 26.11.2025 | 1,11 | 1,11 | 1,11 | 1,11 | 1,65% | 300,00 |
| 25.11.2025 | 1,10 | 1,10 | 1,09 | 1,09 | 5,00% | 2.500,00 |
| 24.11.2025 | 1,04 | 1,04 | 1,04 | 1,04 | 0,00% | 11.110,00 |
| 21.11.2025 | 1,04 | 1,04 | 1,04 | 1,04 | 1,76% | 19.640,00 |
| 20.11.2025 | 1,05 | 1,07 | 1,02 | 1,02 | -2,67% | 16.105,00 |
| 19.11.2025 | 1,02 | 1,05 | 1,02 | 1,05 | -0,94% | 1.001,00 |
| 17.11.2025 | 1,06 | 1,06 | 1,06 | 1,06 | -1,85% | 10,00 |
| 13.11.2025 | 1,06 | 1,08 | 1,06 | 1,08 | 1,69% | 725,00 |
| 12.11.2025 | 1,06 | 1,06 | 1,06 | 1,06 | 2,71% | 3.000,00 |
| 11.11.2025 | 1,04 | 1,04 | 1,03 | 1,03 | -4,61% | 14.727,00 |
| 10.11.2025 | 1,09 | 1,09 | 1,08 | 1,08 | 0,56% | 11.000,00 |
| 07.11.2025 | 1,11 | 1,11 | 1,08 | 1,08 | -2,71% | 3.020,00 |