47,065€
-0,45%
Echtzeit-Aktienkurs Mineral Resources Ltd.
Bid:
Ask:
Aktienkurse zur Mineral Resources Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.05.2024 | 47,50 | 47,50 | 46,96 | 47,07 | -0,45% | - |
| 09.05.2024 | 47,29 | 47,53 | 47,25 | 47,28 | 1,32% | - |
| 08.05.2024 | 47,20 | 47,52 | 46,66 | 46,66 | -0,46% | - |
| 07.05.2024 | 47,60 | 47,64 | 46,88 | 46,88 | -1,06% | - |
| 06.05.2024 | 47,32 | 47,64 | 47,19 | 47,38 | 2,01% | - |
| 03.05.2024 | 45,08 | 46,53 | 45,08 | 46,45 | 3,08% | - |
| 02.05.2024 | 43,44 | 45,26 | 43,44 | 45,06 | 3,26% | - |
| 30.04.2024 | 43,42 | 43,86 | 43,34 | 43,64 | -0,05% | 171,00 |
| 29.04.2024 | 42,88 | 43,70 | 42,88 | 43,66 | 1,81% | 180,00 |
| 26.04.2024 | 41,60 | 42,88 | 41,60 | 42,88 | 2,17% | - |
| 25.04.2024 | 41,75 | 41,97 | 41,15 | 41,97 | 0,53% | - |
| 24.04.2024 | 41,41 | 41,99 | 41,41 | 41,75 | 0,85% | - |
| 23.04.2024 | 41,68 | 41,68 | 41,25 | 41,40 | -0,69% | - |
| 22.04.2024 | 41,44 | 41,82 | 41,33 | 41,68 | 1,30% | - |
| 19.04.2024 | 42,40 | 42,40 | 40,57 | 41,15 | -2,96% | - |
| 18.04.2024 | 42,15 | 42,84 | 42,15 | 42,40 | 0,61% | - |
| 17.04.2024 | 41,98 | 42,34 | 41,82 | 42,15 | 1,40% | - |
| 16.04.2024 | 43,01 | 43,01 | 41,55 | 41,57 | -3,37% | - |
| 15.04.2024 | 43,46 | 43,56 | 42,93 | 43,01 | -1,03% | - |
| 12.04.2024 | 43,70 | 43,91 | 43,36 | 43,46 | -0,97% | - |
| 11.04.2024 | 43,13 | 44,00 | 43,13 | 43,89 | 1,76% | - |
| 10.04.2024 | 43,56 | 43,85 | 42,98 | 43,13 | -1,00% | - |
| 09.04.2024 | 43,32 | 43,65 | 43,31 | 43,56 | 0,57% | - |
| 08.04.2024 | 42,69 | 43,36 | 42,69 | 43,32 | 1,47% | - |
| 05.04.2024 | 43,15 | 43,15 | 42,41 | 42,69 | -0,72% | 125,00 |
| 04.04.2024 | 42,64 | 43,55 | 42,64 | 43,00 | 0,83% | 80,00 |
| 03.04.2024 | 42,46 | 42,81 | 42,34 | 42,64 | -0,44% | - |
| 02.04.2024 | 42,40 | 43,24 | 42,40 | 42,83 | 1,02% | - |
| 28.03.2024 | 41,70 | 42,80 | 41,70 | 42,40 | 1,68% | 290,00 |
| 27.03.2024 | 41,09 | 41,87 | 40,93 | 41,70 | 2,19% | 9,00 |
| 26.03.2024 | 41,99 | 41,99 | 40,58 | 40,81 | -2,82% | - |
| 25.03.2024 | 41,87 | 42,14 | 41,80 | 41,99 | 0,29% | - |
| 22.03.2024 | 41,75 | 41,99 | 41,55 | 41,87 | 0,28% | - |
| 21.03.2024 | 41,26 | 42,03 | 41,26 | 41,75 | 1,08% | 45,00 |
| 20.03.2024 | 41,23 | 41,54 | 40,65 | 41,31 | 0,19% | - |
| 19.03.2024 | 39,77 | 41,38 | 39,77 | 41,23 | 3,66% | 6,00 |
| 18.03.2024 | 39,57 | 40,05 | 39,57 | 39,77 | 0,51% | - |
| 15.03.2024 | 41,08 | 41,08 | 39,52 | 39,57 | -3,66% | - |
| 14.03.2024 | 40,53 | 41,18 | 40,53 | 41,08 | 1,36% | - |
| 13.03.2024 | 40,34 | 40,85 | 40,30 | 40,53 | 1,06% | - |
| 12.03.2024 | 39,41 | 40,28 | 39,41 | 40,10 | 1,75% | 300,00 |
| 11.03.2024 | 39,46 | 39,69 | 39,29 | 39,41 | -3,00% | - |
| 08.03.2024 | 40,27 | 40,87 | 40,27 | 40,63 | 0,89% | - |
| 07.03.2024 | 40,15 | 40,86 | 40,15 | 40,27 | 4,45% | - |
| 06.03.2024 | 38,27 | 38,88 | 38,27 | 38,56 | 0,74% | 400,00 |
| 05.03.2024 | 39,54 | 39,54 | 38,11 | 38,27 | -3,19% | 39,00 |
| 04.03.2024 | 40,85 | 40,85 | 39,54 | 39,54 | -3,23% | 200,00 |
| 01.03.2024 | 40,81 | 41,01 | 40,77 | 40,85 | 1,25% | 380,00 |
| 29.02.2024 | 40,57 | 40,57 | 40,02 | 40,35 | -0,54% | 9,00 |
| 28.02.2024 | 40,67 | 40,85 | 40,49 | 40,57 | 3,91% | - |
| 27.02.2024 | 38,92 | 39,18 | 38,88 | 39,05 | 1,24% | 380,00 |
| 26.02.2024 | 37,78 | 38,93 | 37,78 | 38,57 | 2,08% | - |
| 23.02.2024 | 37,76 | 37,84 | 37,73 | 37,78 | 1,98% | 10,00 |
| 22.02.2024 | 36,85 | 37,26 | 36,84 | 37,05 | 4,20% | - |
| 21.02.2024 | 35,81 | 35,82 | 35,52 | 35,56 | -0,68% | - |
| 20.02.2024 | 36,42 | 36,42 | 35,79 | 35,80 | -1,70% | 190,00 |
| 19.02.2024 | 36,05 | 36,47 | 36,05 | 36,42 | 1,03% | 270,00 |
| 16.02.2024 | 34,68 | 36,35 | 34,68 | 36,05 | 3,93% | - |
| 15.02.2024 | 34,31 | 34,85 | 34,31 | 34,68 | 1,09% | - |
| 14.02.2024 | 33,77 | 34,74 | 33,77 | 34,31 | 1,61% | - |
| 13.02.2024 | 34,70 | 34,83 | 33,75 | 33,77 | -2,70% | 612,00 |
| 12.02.2024 | 34,52 | 34,83 | 34,23 | 34,70 | 0,54% | 200,00 |
| 09.02.2024 | 34,38 | 34,54 | 34,25 | 34,52 | 0,49% | - |
| 08.02.2024 | 34,39 | 34,56 | 34,23 | 34,35 | -0,14% | - |
| 07.02.2024 | 34,42 | 34,54 | 34,35 | 34,39 | 2,37% | - |
| 06.02.2024 | 33,73 | 33,73 | 33,35 | 33,60 | -0,39% | 50,00 |
| 05.02.2024 | 33,89 | 34,21 | 33,62 | 33,73 | -5,78% | - |
| 02.02.2024 | 35,77 | 36,00 | 35,30 | 35,80 | 1,41% | - |
| 01.02.2024 | 35,28 | 35,40 | 35,17 | 35,30 | -3,17% | - |
| 31.01.2024 | 37,00 | 37,00 | 36,31 | 36,46 | -1,46% | - |
| 30.01.2024 | 37,12 | 37,21 | 36,91 | 37,00 | 1,01% | - |
| 29.01.2024 | 36,02 | 36,71 | 36,02 | 36,63 | 1,68% | - |
| 26.01.2024 | 36,09 | 36,20 | 35,97 | 36,02 | -0,18% | - |
| 25.01.2024 | 35,90 | 36,16 | 35,85 | 36,09 | 6,39% | 65,00 |
| 24.01.2024 | 32,87 | 34,05 | 32,87 | 33,92 | 3,18% | - |
| 23.01.2024 | 32,70 | 32,95 | 32,69 | 32,87 | 3,53% | 25,00 |
| 22.01.2024 | 31,69 | 31,92 | 31,68 | 31,75 | -10,14% | 42,00 |
| 19.01.2024 | 35,37 | 35,50 | 35,07 | 35,34 | -0,08% | - |
| 18.01.2024 | 35,75 | 35,75 | 35,08 | 35,37 | -1,06% | 10,00 |
| 17.01.2024 | 36,37 | 36,37 | 35,71 | 35,75 | -1,71% | - |
| 16.01.2024 | 36,24 | 36,57 | 36,23 | 36,37 | -1,47% | 22,00 |
| 15.01.2024 | 38,13 | 38,13 | 36,87 | 36,91 | -3,20% | - |
| 12.01.2024 | 38,69 | 38,69 | 38,10 | 38,13 | -1,44% | - |
| 11.01.2024 | 38,87 | 38,88 | 38,56 | 38,69 | 0,50% | - |
| 10.01.2024 | 38,54 | 38,70 | 38,45 | 38,50 | -5,98% | - |
| 09.01.2024 | 41,05 | 41,17 | 40,92 | 40,95 | -1,76% | - |
| 08.01.2024 | 41,80 | 41,80 | 40,81 | 41,68 | -0,29% | - |
| 05.01.2024 | 42,27 | 42,27 | 41,54 | 41,80 | -1,10% | - |
| 04.01.2024 | 42,72 | 42,72 | 42,23 | 42,27 | -1,05% | - |
| 03.01.2024 | 42,75 | 42,93 | 42,60 | 42,72 | -1,54% | - |
| 02.01.2024 | 43,66 | 43,70 | 43,36 | 43,39 | 0,83% | - |
| 29.12.2023 | 43,30 | 43,30 | 42,96 | 43,03 | -0,64% | - |
| 28.12.2023 | 42,47 | 43,68 | 42,47 | 43,30 | 1,96% | - |
| 27.12.2023 | 42,03 | 43,25 | 42,03 | 42,47 | 1,05% | - |
| 22.12.2023 | 41,44 | 42,23 | 41,44 | 42,03 | 1,42% | - |
| 21.12.2023 | 41,43 | 41,61 | 41,27 | 41,44 | -0,96% | - |
| 20.12.2023 | 41,97 | 42,28 | 41,84 | 41,84 | -0,30% | 7,00 |
| 19.12.2023 | 41,60 | 42,14 | 41,60 | 41,97 | 0,89% | - |
| 18.12.2023 | 41,22 | 41,91 | 41,22 | 41,60 | 0,90% | 10,00 |
| 15.12.2023 | 40,72 | 41,32 | 40,72 | 41,22 | 3,57% | 435,00 |