42,395€
1,98%
Echtzeit-Aktienkurs Mineral Resources Ltd.
Bid:
Ask:
Aktienkurse zur Mineral Resources Ltd. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 42,68 | 42,80 | 42,20 | 42,37 | 1,92% | 190,00 |
27.03.2024 | 40,93 | 41,68 | 40,69 | 41,57 | 2,60% | 750,00 |
26.03.2024 | 40,71 | 40,92 | 40,35 | 40,52 | -3,10% | 227,00 |
25.03.2024 | 42,08 | 42,13 | 41,75 | 41,81 | 0,55% | 150,00 |
22.03.2024 | 41,64 | 41,72 | 41,48 | 41,59 | -0,20% | 40,00 |
21.03.2024 | 41,95 | 42,05 | 41,66 | 41,67 | 1,54% | 169,00 |
20.03.2024 | 40,88 | 41,19 | 40,88 | 41,04 | 0,10% | 14,00 |
19.03.2024 | 41,08 | 41,08 | 40,34 | 41,00 | 3,53% | 365,00 |
18.03.2024 | 39,95 | 39,95 | 39,50 | 39,60 | 0,02% | 275,00 |
15.03.2024 | 39,66 | 39,66 | 39,35 | 39,59 | -3,61% | 100,00 |
14.03.2024 | 41,09 | 41,15 | 41,00 | 41,08 | 1,39% | - |
13.03.2024 | 40,53 | 40,55 | 40,48 | 40,51 | 0,95% | - |
12.03.2024 | 40,13 | 40,26 | 40,11 | 40,13 | 2,13% | - |
11.03.2024 | 39,46 | 39,49 | 39,20 | 39,30 | -3,37% | 250,00 |
08.03.2024 | 40,70 | 40,84 | 40,64 | 40,67 | 1,02% | - |
07.03.2024 | 40,13 | 40,40 | 39,91 | 40,26 | 4,41% | 708,00 |
06.03.2024 | 38,43 | 38,59 | 38,28 | 38,56 | 0,89% | - |
05.03.2024 | 38,12 | 38,37 | 38,10 | 38,22 | -3,01% | 120,00 |
04.03.2024 | 39,81 | 39,81 | 39,27 | 39,40 | -3,75% | 255,00 |
01.03.2024 | 40,91 | 41,04 | 40,79 | 40,94 | 1,49% | 4,00 |
29.02.2024 | 40,25 | 40,47 | 40,09 | 40,34 | -0,66% | 111,00 |
28.02.2024 | 40,75 | 40,93 | 40,55 | 40,61 | 4,34% | 45,00 |
27.02.2024 | 39,05 | 39,07 | 38,74 | 38,92 | 0,97% | 322,00 |
26.02.2024 | 38,93 | 38,93 | 38,54 | 38,54 | 2,19% | 214,00 |
23.02.2024 | 37,79 | 37,79 | 37,59 | 37,72 | 2,01% | 4,00 |
22.02.2024 | 37,01 | 37,26 | 36,93 | 36,98 | 3,91% | 100,00 |
21.02.2024 | 35,67 | 35,72 | 35,56 | 35,58 | -0,32% | - |
20.02.2024 | 35,71 | 35,79 | 35,45 | 35,70 | -1,32% | 540,00 |
19.02.2024 | 36,18 | 36,18 | 35,85 | 36,18 | 1,97% | 203,00 |
16.02.2024 | 35,71 | 35,90 | 35,23 | 35,48 | 2,50% | 150,00 |
15.02.2024 | 34,59 | 34,79 | 34,56 | 34,61 | 1,09% | 201,00 |
14.02.2024 | 34,32 | 34,33 | 34,11 | 34,24 | 1,44% | 30,00 |
13.02.2024 | 34,77 | 34,88 | 33,74 | 33,75 | -2,75% | 822,00 |
12.02.2024 | 34,33 | 34,72 | 34,13 | 34,71 | 1,11% | 462,00 |
09.02.2024 | 34,25 | 34,52 | 34,08 | 34,32 | 0,26% | 30,00 |
08.02.2024 | 34,56 | 34,56 | 34,21 | 34,23 | -0,28% | - |
07.02.2024 | 34,52 | 34,67 | 34,32 | 34,33 | 2,27% | 105,00 |
06.02.2024 | 33,48 | 33,76 | 33,19 | 33,57 | -0,02% | 1.296,00 |
05.02.2024 | 33,92 | 33,94 | 33,55 | 33,57 | -6,08% | 469,00 |
02.02.2024 | 35,92 | 36,04 | 35,75 | 35,75 | 1,29% | 6,00 |
01.02.2024 | 35,34 | 35,52 | 35,08 | 35,29 | -3,16% | 18,00 |
31.01.2024 | 36,42 | 36,56 | 36,40 | 36,45 | -1,36% | - |
30.01.2024 | 37,20 | 37,20 | 36,91 | 36,95 | 0,89% | - |
29.01.2024 | 36,48 | 36,65 | 36,48 | 36,62 | 1,60% | - |
26.01.2024 | 36,04 | 36,22 | 35,96 | 36,05 | -0,11% | - |
25.01.2024 | 35,89 | 36,13 | 35,72 | 36,09 | 6,25% | 130,00 |
24.01.2024 | 33,62 | 34,06 | 33,58 | 33,96 | 3,39% | - |
23.01.2024 | 32,85 | 33,02 | 32,68 | 32,85 | 3,67% | 150,00 |
22.01.2024 | 31,56 | 31,90 | 31,56 | 31,69 | -10,09% | 120,00 |
19.01.2024 | 35,30 | 35,43 | 35,20 | 35,25 | -0,61% | - |
18.01.2024 | 35,17 | 35,47 | 34,98 | 35,46 | -0,30% | 594,00 |
17.01.2024 | 35,97 | 35,97 | 35,56 | 35,57 | -2,22% | 100,00 |
16.01.2024 | 36,41 | 36,48 | 36,34 | 36,37 | -0,95% | - |
15.01.2024 | 36,67 | 37,05 | 36,65 | 36,72 | -3,78% | 400,00 |
12.01.2024 | 38,12 | 38,35 | 38,12 | 38,17 | -1,40% | 20,00 |
11.01.2024 | 38,84 | 38,86 | 38,59 | 38,71 | 0,58% | - |
10.01.2024 | 38,60 | 38,63 | 38,27 | 38,48 | -6,15% | 124,00 |
09.01.2024 | 41,15 | 41,21 | 40,88 | 41,01 | -0,90% | 280,00 |
08.01.2024 | 41,02 | 41,38 | 40,81 | 41,38 | -0,39% | 178,00 |
05.01.2024 | 41,72 | 41,80 | 41,50 | 41,54 | -1,19% | 1,00 |
04.01.2024 | 42,60 | 42,63 | 42,00 | 42,04 | -1,71% | 167,00 |
03.01.2024 | 43,14 | 43,14 | 42,67 | 42,77 | -1,85% | 15,00 |
02.01.2024 | 43,65 | 43,89 | 43,43 | 43,57 | 0,91% | 18,00 |
29.12.2023 | 43,12 | 43,26 | 42,94 | 43,18 | -0,28% | 179,00 |
28.12.2023 | 43,30 | 43,36 | 43,02 | 43,30 | 1,42% | 179,00 |
27.12.2023 | 43,43 | 43,43 | 42,59 | 42,70 | 2,17% | 264,00 |
22.12.2023 | 41,96 | 42,07 | 41,79 | 41,79 | 1,25% | 166,00 |
21.12.2023 | 41,25 | 41,46 | 41,11 | 41,28 | -0,77% | 47,00 |
20.12.2023 | 42,26 | 42,28 | 41,60 | 41,60 | -0,47% | - |
19.12.2023 | 41,95 | 42,12 | 41,79 | 41,79 | 0,49% | 168,00 |
18.12.2023 | 41,73 | 41,76 | 41,52 | 41,59 | 1,07% | - |
15.12.2023 | 40,94 | 41,35 | 40,76 | 41,15 | 3,41% | 25,00 |
14.12.2023 | 40,45 | 40,48 | 39,79 | 39,79 | 5,43% | 1,00 |
13.12.2023 | 37,38 | 37,74 | 37,38 | 37,74 | 1,42% | - |
12.12.2023 | 37,48 | 37,48 | 37,19 | 37,21 | -1,42% | - |
11.12.2023 | 37,69 | 37,97 | 37,67 | 37,75 | -1,60% | 120,00 |
08.12.2023 | 38,47 | 38,47 | 38,29 | 38,36 | 3,77% | - |
07.12.2023 | 36,97 | 37,17 | 36,93 | 36,97 | 1,89% | 190,00 |
06.12.2023 | 36,40 | 36,44 | 36,29 | 36,29 | 4,55% | - |
05.12.2023 | 34,72 | 34,79 | 34,45 | 34,71 | -4,90% | 50,00 |
04.12.2023 | 36,55 | 36,61 | 36,41 | 36,49 | -1,93% | 20,00 |
01.12.2023 | 36,63 | 37,21 | 36,63 | 37,21 | 0,74% | 194,00 |
30.11.2023 | 36,88 | 37,01 | 36,74 | 36,94 | 0,31% | - |
29.11.2023 | 36,89 | 36,92 | 36,63 | 36,82 | -0,77% | 11,00 |
28.11.2023 | 37,10 | 37,15 | 36,99 | 37,11 | -0,89% | - |
27.11.2023 | 37,42 | 37,62 | 37,41 | 37,44 | -3,00% | 1,00 |
24.11.2023 | 38,61 | 38,79 | 38,38 | 38,60 | 1,12% | 28,00 |
23.11.2023 | 38,19 | 38,42 | 37,96 | 38,17 | -1,66% | 30,00 |
22.11.2023 | 38,71 | 38,90 | 38,66 | 38,81 | -2,19% | 5,00 |
21.11.2023 | 39,58 | 39,73 | 39,58 | 39,68 | 3,07% | - |
20.11.2023 | 38,51 | 38,56 | 38,40 | 38,50 | 1,20% | - |
17.11.2023 | 37,97 | 38,13 | 37,90 | 38,04 | 2,13% | - |
16.11.2023 | 37,37 | 37,48 | 37,21 | 37,25 | -1,25% | 10,00 |
15.11.2023 | 37,63 | 37,80 | 37,59 | 37,72 | 4,95% | - |
14.11.2023 | 35,05 | 36,00 | 34,90 | 35,94 | 3,95% | 5.179,00 |
13.11.2023 | 34,43 | 34,65 | 34,43 | 34,58 | -0,74% | 200,00 |
10.11.2023 | 34,94 | 35,10 | 34,68 | 34,83 | -2,82% | 88,00 |
09.11.2023 | 36,01 | 36,01 | 35,82 | 35,85 | 0,94% | 25,00 |
08.11.2023 | 35,78 | 35,83 | 35,51 | 35,51 | -1,44% | - |
07.11.2023 | 35,98 | 36,04 | 35,93 | 36,03 | -1,23% | - |