1,678€
-3,89%
Echtzeit-Aktienkurs ANGLO PACIFIC GRP LS-,02
Bid:
Ask:
Aktienkurse zur ANGLO PACIFIC GRP LS-,02 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 1,70 | 1,70 | 1,67 | 1,67 | -4,47% | 3.293,00 |
| 11.11.2026 | 1,75 | 1,75 | 1,75 | 1,75 | 0,69% | 71,00 |
| 10.11.2026 | 1,77 | 1,77 | 1,72 | 1,73 | -0,23% | - |
| 09.11.2026 | 1,76 | 1,76 | 1,74 | 1,74 | 3,08% | 2.430,00 |
| 06.11.2026 | 1,67 | 1,71 | 1,65 | 1,69 | -0,59% | - |
| 05.11.2026 | 1,74 | 1,74 | 1,70 | 1,70 | 0,95% | 2.594,00 |
| 04.11.2026 | 1,68 | 1,68 | 1,68 | 1,68 | 2,44% | 1.469,00 |
| 03.11.2026 | 1,64 | 1,64 | 1,64 | 1,64 | -3,98% | 1.957,00 |
| 02.11.2026 | 1,68 | 1,71 | 1,65 | 1,71 | 4,02% | 8.736,00 |
| 30.10.2026 | 1,73 | 1,73 | 1,64 | 1,64 | -12,29% | 8.128,00 |
| 29.10.2026 | 1,87 | 1,87 | 1,87 | 1,87 | 2,52% | 250,00 |
| 28.10.2026 | 1,85 | 1,85 | 1,83 | 1,83 | -1,83% | 3.425,00 |
| 27.10.2026 | 1,77 | 1,86 | 1,77 | 1,86 | 6,90% | 3.940,00 |
| 26.10.2026 | 1,77 | 1,77 | 1,73 | 1,74 | -1,14% | 11.709,00 |
| 23.10.2026 | 1,76 | 1,76 | 1,76 | 1,76 | -5,58% | 3.246,00 |
| 22.10.2026 | 1,86 | 1,86 | 1,86 | 1,86 | -1,69% | 4.043,00 |
| 21.10.2026 | 1,90 | 1,90 | 1,90 | 1,90 | -1,35% | 1.345,00 |
| 20.10.2026 | 1,91 | 1,93 | 1,88 | 1,92 | 1,16% | - |
| 19.10.2026 | 1,89 | 1,90 | 1,89 | 1,90 | -0,73% | 4.530,00 |
| 16.10.2026 | 1,96 | 1,96 | 1,91 | 1,91 | -1,34% | 4.223,00 |
| 15.10.2026 | 1,92 | 1,94 | 1,92 | 1,94 | -1,82% | 268,00 |
| 14.10.2026 | 1,98 | 1,98 | 1,98 | 1,98 | -0,30% | 504,00 |
| 13.10.2026 | 2,01 | 2,01 | 1,98 | 1,98 | -0,90% | 4.080,00 |
| 12.10.2026 | 2,00 | 2,00 | 2,00 | 2,00 | 0,50% | 4.000,00 |
| 09.10.2026 | 2,00 | 2,00 | 1,99 | 1,99 | 3,48% | 4.145,00 |
| 08.10.2026 | 1,94 | 1,96 | 1,91 | 1,92 | -1,44% | - |
| 07.10.2026 | 1,96 | 1,96 | 1,91 | 1,95 | 0,26% | - |
| 06.10.2026 | 1,95 | 1,95 | 1,95 | 1,95 | 3,29% | 5.000,00 |
| 05.10.2026 | 1,88 | 1,88 | 1,88 | 1,88 | -2,59% | 4.874,00 |
| 02.10.2026 | 1,90 | 1,93 | 1,90 | 1,93 | 2,55% | 2.651,00 |
| 01.10.2026 | 1,92 | 1,92 | 1,89 | 1,89 | -1,87% | 3.011,00 |
| 30.09.2026 | 1,96 | 1,96 | 1,92 | 1,92 | -0,41% | 1.773,00 |
| 29.09.2026 | 1,93 | 1,96 | 1,92 | 1,93 | -2,82% | - |
| 28.09.2026 | 1,99 | 1,99 | 1,99 | 1,99 | 0,81% | 3.150,00 |
| 25.09.2026 | 1,97 | 1,97 | 1,97 | 1,97 | -0,10% | 619,00 |
| 24.09.2026 | 2,00 | 2,04 | 1,97 | 1,97 | -3,80% | - |
| 23.09.2026 | 2,05 | 2,05 | 2,05 | 2,05 | 3,12% | 375,00 |
| 22.09.2026 | 1,99 | 1,99 | 1,99 | 1,99 | -1,83% | 100,00 |
| 21.09.2026 | 2,03 | 2,03 | 2,03 | 2,03 | 2,58% | 750,00 |
| 18.09.2026 | 2,04 | 2,04 | 1,97 | 1,97 | -1,30% | 4.900,00 |
| 17.09.2026 | 1,96 | 2,00 | 1,96 | 2,00 | 6,04% | 2.100,00 |
| 16.09.2026 | 1,89 | 1,89 | 1,89 | 1,89 | -1,77% | 2.551,00 |
| 15.09.2026 | 1,90 | 1,92 | 1,90 | 1,92 | -0,62% | 1.004,00 |
| 14.09.2026 | 2,02 | 2,02 | 1,93 | 1,93 | -5,18% | 523,00 |
| 11.09.2026 | 2,05 | 2,06 | 1,99 | 2,04 | -0,37% | - |
| 10.09.2026 | 2,09 | 2,10 | 2,02 | 2,05 | -2,39% | - |
| 09.09.2026 | 2,11 | 2,11 | 2,10 | 2,10 | 4,75% | 2.077,00 |
| 08.09.2026 | 2,01 | 2,01 | 2,00 | 2,00 | 0,20% | 2.001,00 |
| 07.09.2026 | 2,03 | 2,04 | 2,00 | 2,00 | -2,16% | 2.669,00 |
| 04.09.2026 | 2,08 | 2,08 | 2,01 | 2,04 | -4,45% | - |
| 03.09.2026 | 2,14 | 2,14 | 2,14 | 2,14 | 1,43% | 4.227,00 |
| 02.09.2026 | 2,11 | 2,11 | 2,11 | 2,11 | 4,47% | 1.000,00 |
| 01.09.2026 | 2,03 | 2,03 | 2,02 | 2,02 | 0,25% | 1.440,00 |
| 31.08.2026 | 2,03 | 2,03 | 2,01 | 2,01 | -0,99% | 1.637,00 |
| 28.08.2026 | 2,05 | 2,05 | 2,03 | 2,03 | -0,98% | 3.300,00 |
| 27.08.2026 | 2,05 | 2,06 | 2,05 | 2,05 | 0,00% | 258,00 |
| 26.08.2026 | 2,08 | 2,08 | 2,05 | 2,05 | -0,97% | 2.902,00 |
| 25.08.2026 | 2,04 | 2,07 | 2,04 | 2,07 | 3,63% | 8.443,00 |
| 24.08.2026 | 1,99 | 2,03 | 1,98 | 2,00 | 1,71% | - |
| 21.08.2026 | 1,98 | 2,00 | 1,96 | 1,96 | 4,47% | 13.725,00 |
| 20.08.2026 | 1,82 | 1,88 | 1,82 | 1,88 | 0,86% | 2.462,00 |
| 19.08.2026 | 1,87 | 1,87 | 1,86 | 1,86 | 0,00% | 2.916,00 |
| 18.08.2026 | 1,93 | 1,93 | 1,86 | 1,86 | -1,58% | 2.795,00 |
| 17.08.2026 | 1,97 | 1,98 | 1,89 | 1,89 | -1,97% | 7.048,00 |
| 14.08.2026 | 1,92 | 1,93 | 1,89 | 1,93 | -0,82% | - |
| 13.08.2026 | 2,00 | 2,00 | 1,95 | 1,95 | -2,50% | 1.060,00 |
| 12.08.2026 | 2,00 | 2,00 | 2,00 | 2,00 | 2,36% | 2.585,00 |
| 11.08.2026 | 1,95 | 1,95 | 1,95 | 1,95 | 6,43% | 1.535,00 |
| 10.08.2026 | 1,81 | 1,92 | 1,81 | 1,83 | 1,33% | 19.195,00 |
| 07.08.2026 | 1,74 | 1,83 | 1,74 | 1,81 | 3,55% | 34.374,00 |
| 06.08.2026 | 1,75 | 1,75 | 1,75 | 1,75 | 0,63% | 133,00 |
| 05.08.2026 | 1,65 | 1,74 | 1,65 | 1,74 | 5,40% | - |
| 04.08.2026 | 1,59 | 1,67 | 1,59 | 1,65 | 3,39% | - |
| 03.08.2026 | 1,66 | 1,66 | 1,59 | 1,59 | 0,00% | 1.233,00 |
| 31.07.2026 | 1,67 | 1,67 | 1,59 | 1,59 | -4,55% | 4.980,00 |
| 29.07.2026 | 1,67 | 1,67 | 1,67 | 1,67 | 8,87% | 340,00 |
| 28.07.2026 | 1,55 | 1,55 | 1,53 | 1,53 | -3,40% | 3.588,00 |
| 23.07.2026 | 1,59 | 1,59 | 1,59 | 1,59 | 2,45% | 7,00 |
| 21.07.2026 | 1,55 | 1,55 | 1,55 | 1,55 | 3,06% | 206,00 |
| 20.07.2026 | 1,50 | 1,50 | 1,50 | 1,50 | -0,66% | 1.830,00 |
| 15.07.2026 | 1,51 | 1,51 | 1,51 | 1,51 | 2,57% | 500,00 |
| 14.07.2026 | 1,47 | 1,48 | 1,47 | 1,48 | -2,25% | 502,00 |
| 13.07.2026 | 1,51 | 1,51 | 1,51 | 1,51 | 0,94% | 3.000,00 |
| 10.07.2026 | 1,52 | 1,52 | 1,50 | 1,50 | -0,27% | 4.272,00 |
| 09.07.2026 | 1,50 | 1,50 | 1,50 | 1,50 | 2,46% | 3.500,00 |
| 08.07.2026 | 1,52 | 1,52 | 1,46 | 1,46 | -6,15% | 2.000,00 |
| 07.07.2026 | 1,57 | 1,58 | 1,56 | 1,56 | -2,38% | 4.590,00 |
| 02.07.2026 | 1,60 | 1,60 | 1,60 | 1,60 | -2,32% | 1.588,00 |
| 01.07.2026 | 1,62 | 1,64 | 1,62 | 1,64 | 1,36% | 2.800,00 |
| 30.06.2026 | 1,61 | 1,61 | 1,61 | 1,61 | 1,13% | 731,00 |
| 29.06.2026 | 1,60 | 1,64 | 1,60 | 1,60 | -3,39% | 3.227,00 |
| 26.06.2026 | 1,60 | 1,65 | 1,60 | 1,65 | 0,00% | 3.190,00 |
| 25.06.2026 | 1,57 | 1,65 | 1,55 | 1,65 | 2,10% | 7.679,00 |
| 24.06.2026 | 1,62 | 1,62 | 1,62 | 1,62 | 0,00% | 432,00 |
| 23.06.2026 | 1,65 | 1,65 | 1,62 | 1,62 | -2,53% | 7.999,00 |
| 22.06.2026 | 1,68 | 1,68 | 1,66 | 1,66 | 0,61% | 6.606,00 |
| 19.06.2026 | 1,65 | 1,65 | 1,65 | 1,65 | 3,12% | 3.090,00 |
| 17.06.2026 | 1,58 | 1,60 | 1,58 | 1,60 | 0,13% | 2.941,00 |
| 16.06.2026 | 1,60 | 1,60 | 1,60 | 1,60 | -0,50% | 1,00 |
| 15.06.2026 | 1,64 | 1,64 | 1,61 | 1,61 | 2,69% | 7.439,00 |