2,021€
3,51%
Echtzeit-Aktienkurs Zijin Mining Group Co. Ltd.
Bid:
Ask:
Aktienkurse zur Zijin Mining Group Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.04.2024 | 2,03 | 2,03 | 2,00 | 2,02 | 3,51% | 20,00 |
| 23.04.2024 | 1,99 | 2,00 | 1,92 | 1,95 | -2,74% | 1.300,00 |
| 22.04.2024 | 2,03 | 2,03 | 1,98 | 2,01 | -5,15% | 1.711,00 |
| 19.04.2024 | 2,11 | 2,13 | 2,10 | 2,12 | 0,36% | 1.071,00 |
| 18.04.2024 | 2,07 | 2,12 | 2,07 | 2,11 | 1,98% | 300,00 |
| 17.04.2024 | 2,07 | 2,09 | 2,06 | 2,07 | -0,67% | 314,00 |
| 16.04.2024 | 2,13 | 2,13 | 2,06 | 2,08 | -2,09% | 1.003,00 |
| 15.04.2024 | 2,12 | 2,14 | 2,11 | 2,13 | 0,50% | 1.592,00 |
| 12.04.2024 | 2,15 | 2,15 | 2,11 | 2,12 | -1,60% | 2.179,00 |
| 11.04.2024 | 2,02 | 2,15 | 2,02 | 2,15 | 6,65% | 1.923,00 |
| 10.04.2024 | 1,97 | 2,09 | 1,97 | 2,02 | 2,36% | 1.144,00 |
| 09.04.2024 | 1,96 | 1,99 | 1,96 | 1,97 | 0,38% | 2.029,00 |
| 08.04.2024 | 1,99 | 2,01 | 1,96 | 1,96 | -1,60% | 8.531,00 |
| 05.04.2024 | 1,97 | 2,01 | 1,91 | 1,99 | 1,24% | 22,00 |
| 04.04.2024 | 1,99 | 2,00 | 1,97 | 1,97 | -0,93% | 3.037,00 |
| 03.04.2024 | 1,96 | 2,00 | 1,96 | 1,99 | 3,62% | 834,00 |
| 02.04.2024 | 1,86 | 1,93 | 1,86 | 1,92 | 3,34% | - |
| 28.03.2024 | 1,87 | 1,88 | 1,83 | 1,86 | 2,34% | 233,00 |
| 27.03.2024 | 1,76 | 1,83 | 1,76 | 1,81 | 3,33% | 36,00 |
| 26.03.2024 | 1,77 | 1,78 | 1,76 | 1,76 | -2,80% | 32,00 |
| 25.03.2024 | 1,83 | 1,85 | 1,80 | 1,81 | 1,52% | - |
| 22.03.2024 | 1,83 | 1,83 | 1,78 | 1,78 | -2,87% | 349,00 |
| 21.03.2024 | 1,80 | 1,84 | 1,80 | 1,83 | 1,75% | 20,00 |
| 20.03.2024 | 1,80 | 1,80 | 1,78 | 1,80 | 0,00% | 656,00 |
| 19.03.2024 | 1,82 | 1,82 | 1,78 | 1,80 | -0,83% | 109,00 |
| 18.03.2024 | 1,84 | 1,85 | 1,77 | 1,82 | -1,44% | 13.820,00 |
| 15.03.2024 | 1,80 | 1,88 | 1,80 | 1,84 | 2,48% | 9.174,00 |
| 14.03.2024 | 1,74 | 1,80 | 1,74 | 1,80 | 3,48% | 5.011,00 |
| 13.03.2024 | 1,73 | 1,74 | 1,72 | 1,74 | 3,92% | 6.715,00 |
| 12.03.2024 | 1,69 | 1,69 | 1,67 | 1,67 | -1,24% | 5.129,00 |
| 11.03.2024 | 1,70 | 1,70 | 1,68 | 1,69 | -0,59% | 3.114,00 |
| 08.03.2024 | 1,69 | 1,71 | 1,69 | 1,70 | 0,98% | 2.537,00 |
| 07.03.2024 | 1,65 | 1,71 | 1,64 | 1,69 | 2,49% | 196,00 |
| 06.03.2024 | 1,55 | 1,66 | 1,55 | 1,64 | 5,86% | 3.042,00 |
| 05.03.2024 | 1,53 | 1,57 | 1,53 | 1,55 | 1,67% | 2.155,00 |
| 04.03.2024 | 1,54 | 1,54 | 1,51 | 1,53 | 0,53% | 235,00 |
| 01.03.2024 | 1,50 | 1,53 | 1,50 | 1,52 | 1,67% | 1.596,00 |
| 29.02.2024 | 1,50 | 1,55 | 1,49 | 1,50 | -0,30% | 15,00 |
| 28.02.2024 | 1,54 | 1,54 | 1,48 | 1,50 | -2,57% | 15,00 |
| 27.02.2024 | 1,55 | 1,55 | 1,52 | 1,54 | -0,61% | - |
| 26.02.2024 | 1,58 | 1,58 | 1,54 | 1,55 | -1,96% | 42,00 |
| 23.02.2024 | 1,54 | 1,58 | 1,54 | 1,58 | 2,50% | 10.551,00 |
| 22.02.2024 | 1,50 | 1,54 | 1,50 | 1,54 | 3,08% | - |
| 21.02.2024 | 1,51 | 1,51 | 1,48 | 1,50 | 2,50% | - |
| 20.02.2024 | 1,47 | 1,47 | 1,46 | 1,46 | -0,03% | 61,00 |
| 19.02.2024 | 1,45 | 1,47 | 1,45 | 1,46 | 6,11% | 4.050,00 |
| 16.02.2024 | 1,36 | 1,40 | 1,36 | 1,38 | 1,29% | 1.457,00 |
| 15.02.2024 | 1,35 | 1,36 | 1,35 | 1,36 | 0,41% | 1.258,00 |
| 14.02.2024 | 1,35 | 1,37 | 1,35 | 1,35 | 0,37% | 120,00 |
| 13.02.2024 | 1,35 | 1,36 | 1,33 | 1,35 | 0,15% | 352,00 |
| 12.02.2024 | 1,35 | 1,35 | 1,34 | 1,35 | -0,26% | - |
| 09.02.2024 | 1,37 | 1,37 | 1,34 | 1,35 | -1,14% | - |
| 08.02.2024 | 1,38 | 1,38 | 1,35 | 1,36 | -0,84% | - |
| 07.02.2024 | 1,38 | 1,40 | 1,36 | 1,38 | 0,00% | 30,00 |
| 06.02.2024 | 1,38 | 1,39 | 1,37 | 1,38 | 1,25% | 3,00 |
| 05.02.2024 | 1,39 | 1,39 | 1,35 | 1,36 | -2,41% | 1.363,00 |
| 02.02.2024 | 1,38 | 1,41 | 1,38 | 1,39 | 1,02% | 4.018,00 |
| 01.02.2024 | 1,40 | 1,40 | 1,37 | 1,38 | 1,47% | 2.002,00 |
| 31.01.2024 | 1,38 | 1,38 | 1,35 | 1,36 | -1,56% | 22,00 |
| 30.01.2024 | 1,40 | 1,44 | 1,37 | 1,38 | -4,07% | 81,00 |
| 29.01.2024 | 1,41 | 1,44 | 1,41 | 1,44 | 1,77% | - |
| 26.01.2024 | 1,45 | 1,45 | 1,41 | 1,41 | -2,25% | 5,00 |
| 25.01.2024 | 1,41 | 1,47 | 1,41 | 1,45 | 6,80% | - |
| 24.01.2024 | 1,30 | 1,36 | 1,30 | 1,35 | 3,92% | 99,00 |
| 23.01.2024 | 1,29 | 1,31 | 1,29 | 1,30 | 0,62% | 771,00 |
| 22.01.2024 | 1,30 | 1,31 | 1,28 | 1,29 | -4,00% | 108,00 |
| 19.01.2024 | 1,35 | 1,35 | 1,34 | 1,35 | 0,19% | 2,00 |
| 18.01.2024 | 1,34 | 1,35 | 1,33 | 1,35 | 0,49% | 38,00 |
| 17.01.2024 | 1,35 | 1,35 | 1,34 | 1,34 | -5,67% | 8,00 |
| 16.01.2024 | 1,43 | 1,44 | 1,41 | 1,42 | -0,80% | - |
| 15.01.2024 | 1,44 | 1,44 | 1,43 | 1,43 | -0,62% | - |
| 12.01.2024 | 1,43 | 1,46 | 1,41 | 1,44 | 0,59% | 25,00 |
| 11.01.2024 | 1,43 | 1,44 | 1,42 | 1,43 | -0,90% | 1.650,00 |
| 10.01.2024 | 1,46 | 1,46 | 1,44 | 1,45 | -1,06% | 45,00 |
| 09.01.2024 | 1,46 | 1,47 | 1,45 | 1,46 | -0,20% | 750,00 |
| 08.01.2024 | 1,47 | 1,47 | 1,45 | 1,46 | -0,61% | 2.010,00 |
| 05.01.2024 | 1,46 | 1,49 | 1,46 | 1,47 | 0,79% | 2.047,00 |
| 04.01.2024 | 1,48 | 1,49 | 1,46 | 1,46 | -1,12% | - |
| 03.01.2024 | 1,48 | 1,50 | 1,47 | 1,48 | -0,40% | - |
| 02.01.2024 | 1,49 | 1,50 | 1,48 | 1,48 | 2,13% | 3.033,00 |
| 29.12.2023 | 1,45 | 1,48 | 1,45 | 1,45 | 0,10% | - |
| 28.12.2023 | 1,45 | 1,49 | 1,45 | 1,45 | 0,24% | 28,00 |
| 27.12.2023 | 1,43 | 1,47 | 1,43 | 1,45 | 0,94% | 3.286,00 |
| 22.12.2023 | 1,42 | 1,45 | 1,42 | 1,43 | 0,84% | - |
| 21.12.2023 | 1,42 | 1,44 | 1,42 | 1,42 | 0,21% | - |
| 20.12.2023 | 1,44 | 1,44 | 1,41 | 1,42 | 1,32% | - |
| 19.12.2023 | 1,40 | 1,40 | 1,38 | 1,40 | 0,21% | 8,00 |
| 18.12.2023 | 1,38 | 1,40 | 1,37 | 1,40 | 1,19% | - |
| 15.12.2023 | 1,38 | 1,40 | 1,37 | 1,38 | 4,19% | 26,00 |
| 14.12.2023 | 1,32 | 1,34 | 1,30 | 1,33 | -3,56% | 75,00 |
| 13.12.2023 | 1,36 | 1,38 | 1,35 | 1,37 | -2,10% | 25,00 |
| 12.12.2023 | 1,37 | 1,41 | 1,37 | 1,40 | 2,30% | - |
| 11.12.2023 | 1,38 | 1,39 | 1,37 | 1,37 | -0,25% | 363,00 |
| 08.12.2023 | 1,39 | 1,39 | 1,37 | 1,38 | -2,96% | 10,00 |
| 07.12.2023 | 1,42 | 1,43 | 1,42 | 1,42 | -0,56% | 63,00 |
| 06.12.2023 | 1,44 | 1,45 | 1,42 | 1,43 | 0,74% | 64,00 |
| 05.12.2023 | 1,44 | 1,45 | 1,41 | 1,42 | -3,84% | 8,00 |
| 04.12.2023 | 1,49 | 1,49 | 1,45 | 1,47 | 3,19% | 4,00 |
| 01.12.2023 | 1,44 | 1,44 | 1,42 | 1,43 | -1,76% | 42,00 |
| 30.11.2023 | 1,45 | 1,46 | 1,43 | 1,45 | 2,43% | 74,00 |