1,915€
-3,28%
Echtzeit-Aktienkurs Anglo Asian Mining PLC
Bid:
Ask:
Aktienkurse zur Anglo Asian Mining PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.07.2025 | 1,89 | 1,89 | 1,89 | 1,89 | -4,55% | - |
| 04.07.2025 | 1,83 | 1,98 | 1,83 | 1,98 | 0,00% | 3.000,00 |
| 03.07.2025 | 1,82 | 1,98 | 1,82 | 1,98 | 8,20% | 1.300,00 |
| 02.07.2025 | 1,83 | 1,83 | 1,83 | 1,83 | -0,54% | - |
| 01.07.2025 | 1,84 | 1,84 | 1,84 | 1,84 | -6,12% | - |
| 30.06.2025 | 1,84 | 1,96 | 1,84 | 1,96 | -0,51% | 5.700,00 |
| 27.06.2025 | 1,85 | 1,97 | 1,85 | 1,97 | 9,44% | 1.200,00 |
| 26.06.2025 | 1,85 | 1,85 | 1,80 | 1,80 | -4,26% | 2.000,00 |
| 25.06.2025 | 1,88 | 1,88 | 1,88 | 1,88 | -6,00% | - |
| 24.06.2025 | 1,87 | 2,00 | 1,87 | 2,00 | 6,95% | 23,00 |
| 23.06.2025 | 1,87 | 1,87 | 1,87 | 1,87 | 0,00% | - |
| 20.06.2025 | 1,87 | 1,87 | 1,87 | 1,87 | -6,50% | - |
| 19.06.2025 | 1,87 | 2,00 | 1,87 | 2,00 | 6,95% | 1.445,00 |
| 18.06.2025 | 1,87 | 1,87 | 1,87 | 1,87 | 6,86% | - |
| 17.06.2025 | 1,75 | 1,75 | 1,75 | 1,75 | -3,31% | - |
| 16.06.2025 | 1,82 | 1,82 | 1,81 | 1,81 | -3,72% | 2.500,00 |
| 13.06.2025 | 1,88 | 1,88 | 1,88 | 1,88 | -6,00% | - |
| 12.06.2025 | 1,96 | 2,14 | 1,96 | 2,00 | 3,09% | 1.510,00 |
| 11.06.2025 | 1,94 | 1,94 | 1,94 | 1,94 | -3,96% | - |
| 10.06.2025 | 1,92 | 2,02 | 1,92 | 2,02 | 11,60% | 300,00 |
| 09.06.2025 | 1,81 | 1,81 | 1,81 | 1,81 | 0,00% | - |
| 06.06.2025 | 1,81 | 1,81 | 1,81 | 1,81 | 7,10% | - |
| 05.06.2025 | 1,69 | 1,69 | 1,69 | 1,69 | -0,59% | - |
| 04.06.2025 | 1,70 | 1,70 | 1,70 | 1,70 | 2,41% | - |
| 03.06.2025 | 1,66 | 1,66 | 1,66 | 1,66 | -7,26% | - |
| 02.06.2025 | 1,69 | 1,80 | 1,69 | 1,79 | 3,47% | 5.068,00 |
| 30.05.2025 | 1,73 | 1,73 | 1,73 | 1,73 | -7,49% | - |
| 29.05.2025 | 1,64 | 1,87 | 1,64 | 1,87 | 20,65% | 300,00 |
| 28.05.2025 | 1,55 | 1,55 | 1,55 | 1,55 | -0,64% | - |
| 27.05.2025 | 1,56 | 1,56 | 1,56 | 1,56 | 0,65% | - |
| 26.05.2025 | 1,55 | 1,55 | 1,55 | 1,55 | 1,97% | 100,00 |
| 23.05.2025 | 1,52 | 1,52 | 1,52 | 1,52 | 3,40% | - |
| 22.05.2025 | 1,47 | 1,47 | 1,47 | 1,47 | -0,68% | - |
| 21.05.2025 | 1,48 | 1,48 | 1,48 | 1,48 | -0,67% | - |
| 20.05.2025 | 1,49 | 1,49 | 1,49 | 1,49 | 4,93% | - |
| 19.05.2025 | 1,42 | 1,42 | 1,42 | 1,42 | 1,43% | - |
| 16.05.2025 | 1,40 | 1,40 | 1,40 | 1,40 | -5,41% | - |
| 15.05.2025 | 1,48 | 1,48 | 1,48 | 1,48 | 0,00% | - |
| 14.05.2025 | 1,48 | 1,48 | 1,48 | 1,48 | 2,78% | - |
| 13.05.2025 | 1,44 | 1,44 | 1,44 | 1,44 | -5,26% | - |
| 12.05.2025 | 1,52 | 1,52 | 1,52 | 1,52 | -1,30% | - |
| 09.05.2025 | 1,54 | 1,54 | 1,54 | 1,54 | 3,36% | - |
| 08.05.2025 | 1,49 | 1,49 | 1,49 | 1,49 | 5,67% | - |
| 07.05.2025 | 1,41 | 1,41 | 1,41 | 1,41 | 0,00% | - |
| 06.05.2025 | 1,41 | 1,41 | 1,41 | 1,41 | 0,00% | - |
| 05.05.2025 | 1,41 | 1,41 | 1,41 | 1,41 | 1,44% | - |
| 02.05.2025 | 1,39 | 1,39 | 1,39 | 1,39 | -1,42% | 250,00 |
| 30.04.2025 | 1,41 | 1,41 | 1,41 | 1,41 | -8,44% | - |
| 29.04.2025 | 1,41 | 1,54 | 1,41 | 1,54 | 10,00% | 1.950,00 |
| 28.04.2025 | 1,40 | 1,40 | 1,40 | 1,40 | 0,00% | - |
| 25.04.2025 | 1,40 | 1,40 | 1,40 | 1,40 | -7,89% | - |
| 24.04.2025 | 1,40 | 1,52 | 1,40 | 1,52 | 2,70% | 2.400,00 |
| 23.04.2025 | 1,48 | 1,48 | 1,48 | 1,48 | 2,07% | - |
| 22.04.2025 | 1,45 | 1,45 | 1,45 | 1,45 | 0,00% | - |
| 17.04.2025 | 1,45 | 1,45 | 1,45 | 1,45 | 4,32% | - |
| 16.04.2025 | 1,39 | 1,39 | 1,39 | 1,39 | -4,14% | - |
| 15.04.2025 | 1,45 | 1,45 | 1,45 | 1,45 | 7,41% | - |
| 14.04.2025 | 1,35 | 1,35 | 1,35 | 1,35 | 5,47% | - |
| 11.04.2025 | 1,28 | 1,28 | 1,28 | 1,28 | 1,59% | - |
| 10.04.2025 | 1,26 | 1,26 | 1,26 | 1,26 | -5,26% | - |
| 09.04.2025 | 1,25 | 1,33 | 1,25 | 1,33 | 4,72% | 1.500,00 |
| 08.04.2025 | 1,27 | 1,27 | 1,27 | 1,27 | 6,72% | - |
| 07.04.2025 | 1,19 | 1,19 | 1,19 | 1,19 | -15,00% | - |
| 04.04.2025 | 1,48 | 1,48 | 1,40 | 1,40 | -10,83% | 1.100,00 |
| 03.04.2025 | 1,50 | 1,57 | 1,50 | 1,57 | 3,97% | 10,00 |
| 02.04.2025 | 1,51 | 1,51 | 1,51 | 1,51 | -7,36% | - |
| 01.04.2025 | 1,55 | 1,63 | 1,55 | 1,63 | 8,67% | 1.489,00 |
| 31.03.2025 | 1,50 | 1,50 | 1,50 | 1,50 | -1,96% | - |
| 28.03.2025 | 1,41 | 1,53 | 1,41 | 1,53 | 1,32% | 2.000,00 |
| 27.03.2025 | 1,39 | 1,51 | 1,39 | 1,51 | 0,00% | 300,00 |
| 26.03.2025 | 1,60 | 1,60 | 1,51 | 1,51 | -7,36% | 3.502,00 |
| 25.03.2025 | 1,44 | 1,63 | 1,44 | 1,63 | 20,74% | 2.100,00 |
| 24.03.2025 | 1,35 | 1,35 | 1,35 | 1,35 | -1,46% | - |
| 21.03.2025 | 1,37 | 1,37 | 1,37 | 1,37 | 0,00% | - |
| 20.03.2025 | 1,37 | 1,37 | 1,37 | 1,37 | -9,27% | - |
| 19.03.2025 | 1,37 | 1,51 | 1,37 | 1,51 | 15,27% | 5.000,00 |
| 18.03.2025 | 1,31 | 1,31 | 1,31 | 1,31 | -1,50% | - |
| 17.03.2025 | 1,33 | 1,33 | 1,33 | 1,33 | -2,92% | - |
| 14.03.2025 | 1,37 | 1,37 | 1,37 | 1,37 | 4,58% | - |
| 13.03.2025 | 1,31 | 1,31 | 1,31 | 1,31 | 5,65% | - |
| 12.03.2025 | 1,24 | 1,24 | 1,24 | 1,24 | -10,79% | - |
| 10.03.2025 | 1,25 | 1,39 | 1,25 | 1,39 | 11,20% | 429,00 |
| 07.03.2025 | 1,25 | 1,25 | 1,25 | 1,25 | 0,00% | - |
| 06.03.2025 | 1,25 | 1,25 | 1,25 | 1,25 | -0,79% | - |
| 05.03.2025 | 1,26 | 1,26 | 1,26 | 1,26 | -6,67% | - |
| 04.03.2025 | 1,30 | 1,35 | 1,30 | 1,35 | 2,27% | 6.000,00 |
| 03.03.2025 | 1,32 | 1,32 | 1,32 | 1,32 | -6,38% | - |
| 28.02.2025 | 1,36 | 1,41 | 1,36 | 1,41 | 3,68% | 6.000,00 |
| 27.02.2025 | 1,36 | 1,36 | 1,36 | 1,36 | -6,85% | - |
| 26.02.2025 | 1,30 | 1,46 | 1,30 | 1,46 | 11,45% | 5.350,00 |
| 25.02.2025 | 1,30 | 1,31 | 1,30 | 1,31 | -6,43% | 500,00 |
| 24.02.2025 | 1,30 | 1,40 | 1,30 | 1,40 | 5,26% | 1.450,00 |
| 21.02.2025 | 1,33 | 1,33 | 1,33 | 1,33 | 2,31% | - |
| 20.02.2025 | 1,30 | 1,30 | 1,30 | 1,30 | -7,14% | - |
| 19.02.2025 | 1,33 | 1,40 | 1,33 | 1,40 | -3,45% | 200,00 |
| 18.02.2025 | 1,33 | 1,45 | 1,33 | 1,45 | 9,85% | 30,00 |
| 17.02.2025 | 1,32 | 1,32 | 1,32 | 1,32 | -9,59% | - |
| 14.02.2025 | 1,32 | 1,46 | 1,32 | 1,46 | 10,61% | 362,00 |
| 13.02.2025 | 1,32 | 1,32 | 1,32 | 1,32 | 0,00% | - |
| 12.02.2025 | 1,32 | 1,32 | 1,32 | 1,32 | 0,00% | - |