104,400€
-0,29%
Echtzeit-Aktienkurs Agnico Eagle Mines Ltd
Bid:
Ask:
Aktienkurse zur Agnico Eagle Mines Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 106,25 | 106,25 | 102,40 | 103,90 | -0,76% | 9.224,00 |
| 24.04.2025 | 104,55 | 106,95 | 103,40 | 104,70 | -0,10% | 6.031,00 |
| 23.04.2025 | 103,80 | 104,80 | 100,05 | 104,80 | -0,90% | 29.462,00 |
| 22.04.2025 | 108,00 | 110,90 | 105,30 | 105,75 | -0,70% | 15.011,00 |
| 17.04.2025 | 107,55 | 108,15 | 105,65 | 106,50 | -1,75% | 5.479,00 |
| 16.04.2025 | 108,50 | 110,85 | 108,40 | 108,40 | 1,50% | 2.714,00 |
| 15.04.2025 | 104,65 | 106,80 | 104,65 | 106,80 | 3,44% | 799,00 |
| 14.04.2025 | 104,55 | 105,30 | 103,00 | 103,25 | -0,39% | 519,00 |
| 11.04.2025 | 101,00 | 104,75 | 100,30 | 103,65 | 3,82% | 24.101,00 |
| 10.04.2025 | 98,12 | 100,95 | 95,82 | 99,84 | 3,25% | 11.443,00 |
| 09.04.2025 | 91,58 | 97,22 | 91,42 | 96,70 | 6,17% | 10.415,00 |
| 08.04.2025 | 92,78 | 95,78 | 90,32 | 91,08 | -0,52% | 10.591,00 |
| 07.04.2025 | 89,78 | 94,56 | 77,04 | 91,56 | 1,40% | 49.703,00 |
| 04.04.2025 | 97,30 | 98,48 | 90,30 | 90,30 | -7,88% | 28.116,00 |
| 03.04.2025 | 97,80 | 100,10 | 91,44 | 98,02 | -0,67% | 63.208,00 |
| 02.04.2025 | 100,30 | 101,45 | 97,26 | 98,68 | -1,52% | 29.139,00 |
| 01.04.2025 | 101,00 | 101,80 | 98,86 | 100,20 | -0,10% | 11.531,00 |
| 31.03.2025 | 99,52 | 101,85 | 97,02 | 100,30 | 0,84% | 11.037,00 |
| 28.03.2025 | 100,75 | 101,65 | 98,64 | 99,46 | -0,50% | 8.311,00 |
| 27.03.2025 | 98,10 | 99,96 | 97,56 | 99,96 | 2,33% | 4.729,00 |
| 26.03.2025 | 98,34 | 98,66 | 96,90 | 97,68 | -0,16% | 2.971,00 |
| 25.03.2025 | 96,48 | 98,78 | 96,48 | 97,84 | 1,68% | 5.816,00 |
| 24.03.2025 | 96,50 | 97,20 | 96,02 | 96,22 | 0,00% | 1.729,00 |
| 21.03.2025 | 96,64 | 97,00 | 94,82 | 96,22 | -0,82% | 3.311,00 |
| 20.03.2025 | 96,98 | 97,80 | 96,26 | 97,02 | 0,75% | 1.931,00 |
| 19.03.2025 | 96,52 | 97,50 | 95,92 | 96,30 | 0,00% | 5.273,00 |
| 18.03.2025 | 97,00 | 98,70 | 96,30 | 96,30 | -0,39% | 7.864,00 |
| 17.03.2025 | 95,12 | 96,68 | 94,52 | 96,68 | 1,43% | 6.379,00 |
| 14.03.2025 | 94,98 | 95,98 | 94,98 | 95,32 | 0,17% | 5.559,00 |
| 13.03.2025 | 93,50 | 95,98 | 93,28 | 95,16 | 2,30% | 14.478,00 |
| 12.03.2025 | 91,94 | 93,42 | 91,38 | 93,02 | 1,26% | 5.739,00 |
| 11.03.2025 | 89,98 | 92,70 | 89,98 | 91,86 | 2,80% | 19.375,00 |
| 10.03.2025 | 91,68 | 91,68 | 88,62 | 89,36 | -2,02% | 6.238,00 |
| 07.03.2025 | 90,50 | 91,42 | 89,08 | 91,20 | 0,91% | 2.724,00 |
| 06.03.2025 | 92,22 | 93,16 | 90,02 | 90,38 | -1,68% | 2.648,00 |
| 05.03.2025 | 90,32 | 92,14 | 88,92 | 91,92 | 1,77% | 9.453,00 |
| 04.03.2025 | 90,90 | 92,80 | 89,80 | 90,32 | -1,12% | 7.624,00 |
| 03.03.2025 | 93,10 | 94,22 | 90,86 | 91,34 | -1,59% | 5.507,00 |
| 28.02.2025 | 90,22 | 92,82 | 88,40 | 92,82 | 1,49% | 16.768,00 |
| 27.02.2025 | 92,62 | 93,90 | 91,46 | 91,46 | -2,64% | 5.686,00 |
| 26.02.2025 | 91,84 | 94,18 | 91,20 | 93,94 | 2,20% | 3.359,00 |
| 25.02.2025 | 92,98 | 92,98 | 89,38 | 91,92 | -1,31% | 9.133,00 |
| 24.02.2025 | 92,20 | 93,70 | 91,74 | 93,14 | 0,93% | 7.518,00 |
| 21.02.2025 | 93,46 | 93,94 | 91,78 | 92,28 | -1,30% | 6.108,00 |
| 20.02.2025 | 94,80 | 95,78 | 93,34 | 93,50 | -0,97% | 3.257,00 |
| 19.02.2025 | 92,26 | 94,80 | 92,26 | 94,42 | 1,42% | 4.021,00 |
| 18.02.2025 | 93,56 | 94,20 | 91,02 | 93,10 | -0,41% | 9.454,00 |
| 17.02.2025 | 91,42 | 94,46 | 91,42 | 93,48 | 2,37% | 13.074,00 |
| 14.02.2025 | 96,00 | 96,80 | 91,08 | 91,32 | -5,07% | 11.610,00 |
| 13.02.2025 | 96,70 | 97,90 | 95,16 | 96,20 | 0,31% | 5.248,00 |
| 12.02.2025 | 95,22 | 96,66 | 93,12 | 95,90 | 1,16% | 11.718,00 |
| 11.02.2025 | 98,48 | 98,48 | 94,78 | 94,80 | -2,67% | 8.671,00 |
| 10.02.2025 | 96,00 | 98,04 | 96,00 | 97,40 | 1,90% | 16.392,00 |
| 07.02.2025 | 95,42 | 96,30 | 94,92 | 95,58 | 0,19% | 10.895,00 |
| 06.02.2025 | 95,42 | 95,60 | 93,92 | 95,40 | 1,15% | 8.823,00 |
| 05.02.2025 | 92,98 | 95,48 | 92,14 | 94,32 | 2,30% | 12.658,00 |
| 04.02.2025 | 92,28 | 93,58 | 91,20 | 92,20 | 0,04% | 9.954,00 |
| 03.02.2025 | 89,64 | 94,30 | 89,02 | 92,16 | 2,95% | 12.678,00 |
| 31.01.2025 | 90,72 | 91,98 | 89,52 | 89,52 | -0,95% | 12.803,00 |
| 30.01.2025 | 87,50 | 90,76 | 86,92 | 90,38 | 4,78% | 10.846,00 |
| 29.01.2025 | 85,64 | 87,86 | 85,64 | 86,26 | 0,09% | 3.622,00 |
| 28.01.2025 | 85,16 | 86,18 | 85,08 | 86,18 | 1,39% | 3.070,00 |
| 27.01.2025 | 85,68 | 85,68 | 83,04 | 85,00 | -0,58% | 7.686,00 |
| 24.01.2025 | 86,04 | 86,18 | 85,00 | 85,50 | 0,59% | 6.285,00 |
| 23.01.2025 | 85,24 | 86,32 | 84,24 | 85,00 | -0,84% | 4.161,00 |
| 22.01.2025 | 85,48 | 86,92 | 84,52 | 85,72 | 0,78% | 6.223,00 |
| 21.01.2025 | 83,00 | 85,28 | 82,50 | 85,06 | 2,48% | 4.845,00 |
| 20.01.2025 | 83,00 | 83,58 | 81,80 | 83,00 | 0,24% | 4.060,00 |
| 17.01.2025 | 81,38 | 82,90 | 81,14 | 82,80 | 0,98% | 2.563,00 |
| 16.01.2025 | 82,00 | 83,28 | 81,60 | 82,00 | 0,49% | 2.741,00 |
| 15.01.2025 | 81,26 | 82,28 | 80,58 | 81,60 | 1,04% | 3.336,00 |
| 14.01.2025 | 80,42 | 81,68 | 80,14 | 80,76 | 0,35% | 1.925,00 |
| 13.01.2025 | 82,92 | 82,92 | 79,84 | 80,48 | -1,73% | 4.036,00 |
| 10.01.2025 | 82,58 | 83,84 | 81,90 | 81,90 | -0,17% | 4.685,00 |
| 09.01.2025 | 80,66 | 82,48 | 80,50 | 82,04 | 1,53% | 4.777,00 |
| 08.01.2025 | 78,10 | 80,80 | 78,10 | 80,80 | 3,86% | 4.959,00 |
| 07.01.2025 | 77,16 | 79,88 | 77,12 | 77,80 | 1,54% | 4.302,00 |
| 06.01.2025 | 78,68 | 79,90 | 76,62 | 76,62 | -2,77% | 45.562,00 |
| 03.01.2025 | 80,14 | 80,14 | 78,74 | 78,80 | -1,40% | 3.857,00 |
| 02.01.2025 | 75,14 | 80,00 | 75,00 | 79,92 | 6,05% | 4.954,00 |
| 30.12.2024 | 75,28 | 75,86 | 74,86 | 75,36 | 0,45% | 1.230,00 |
| 27.12.2024 | 75,72 | 75,98 | 74,70 | 75,02 | -0,95% | 8.832,00 |
| 23.12.2024 | 74,98 | 75,96 | 74,28 | 75,74 | 0,99% | 4.086,00 |
| 20.12.2024 | 74,54 | 76,02 | 73,36 | 75,00 | 0,48% | 4.862,00 |
| 19.12.2024 | 76,02 | 76,24 | 74,30 | 74,64 | -0,64% | 5.937,00 |
| 18.12.2024 | 77,86 | 78,52 | 74,74 | 75,12 | -3,91% | 6.063,00 |
| 17.12.2024 | 78,52 | 78,92 | 77,16 | 78,18 | -0,51% | 3.581,00 |
| 16.12.2024 | 80,02 | 80,98 | 78,54 | 78,58 | -1,75% | 4.430,00 |
| 13.12.2024 | 81,98 | 82,04 | 79,04 | 79,98 | -1,82% | 3.714,00 |
| 12.12.2024 | 82,72 | 83,32 | 81,32 | 81,46 | -1,97% | 4.446,00 |
| 11.12.2024 | 80,06 | 83,10 | 80,06 | 83,10 | 3,59% | 6.164,00 |
| 10.12.2024 | 80,58 | 81,78 | 80,02 | 80,22 | -0,62% | 7.070,00 |
| 09.12.2024 | 79,92 | 82,50 | 79,40 | 80,72 | 1,84% | 9.459,00 |
| 06.12.2024 | 81,16 | 81,18 | 78,72 | 79,26 | -0,80% | 3.336,00 |
| 05.12.2024 | 81,56 | 81,56 | 79,46 | 79,90 | -1,70% | 4.266,00 |
| 04.12.2024 | 81,60 | 82,44 | 81,28 | 81,28 | -0,61% | 6.856,00 |
| 03.12.2024 | 79,00 | 82,44 | 78,80 | 81,78 | 3,39% | 3.851,00 |
| 02.12.2024 | 79,50 | 80,00 | 78,82 | 79,10 | -0,98% | 1.937,00 |
| 29.11.2024 | 79,80 | 80,32 | 79,00 | 79,88 | 1,11% | 4.060,00 |
| 28.11.2024 | 78,92 | 80,24 | 78,92 | 79,00 | -0,20% | 1.818,00 |