Börse:
54,410€
0,93%
Echtzeit-Aktienkurs Agnico Eagle Mines Ltd
Bid:
54,290€
Ask:
54,530€
Aktienkurse zur Agnico Eagle Mines Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.01.2020 | 54,02 | 54,86 | 53,71 | 54,55 | 1,19% | 2.588,00 |
| 16.01.2020 | 53,94 | 54,07 | 53,35 | 53,91 | -0,54% | 1.012,00 |
| 15.01.2020 | 52,61 | 54,21 | 52,27 | 54,20 | 4,71% | 545,00 |
| 14.01.2020 | 52,00 | 52,17 | 51,30 | 51,76 | -0,96% | 2.907,00 |
| 13.01.2020 | 52,78 | 53,22 | 52,26 | 52,26 | -2,32% | 1.262,00 |
| 10.01.2020 | 53,10 | 53,86 | 53,10 | 53,50 | -0,07% | 338,00 |
| 09.01.2020 | 53,00 | 53,54 | 52,43 | 53,54 | 0,75% | 993,00 |
| 08.01.2020 | 57,07 | 57,07 | 53,14 | 53,14 | -3,84% | 6.179,00 |
| 07.01.2020 | 54,81 | 55,73 | 54,81 | 55,26 | 1,17% | 1.906,00 |
| 06.01.2020 | 55,83 | 56,19 | 54,35 | 54,62 | 0,22% | 2.395,00 |
| 03.01.2020 | 55,36 | 55,97 | 54,50 | 54,50 | 0,17% | 3.527,00 |
| 02.01.2020 | 55,15 | 55,59 | 54,18 | 54,41 | -1,29% | 2.543,00 |
| 30.12.2019 | 55,44 | 55,44 | 54,58 | 55,12 | 0,05% | 1.708,00 |
| 27.12.2019 | 54,50 | 55,38 | 54,48 | 55,09 | 2,17% | 3.748,00 |
| 23.12.2019 | 52,82 | 53,99 | 52,60 | 53,92 | 2,74% | 2.311,00 |
| 20.12.2019 | 53,14 | 53,26 | 52,41 | 52,48 | -0,51% | 740,00 |
| 19.12.2019 | 53,40 | 53,40 | 52,63 | 52,75 | -0,85% | 1.130,00 |
| 18.12.2019 | 53,27 | 53,35 | 52,51 | 53,20 | 0,19% | 700,00 |
| 17.12.2019 | 53,99 | 54,26 | 52,98 | 53,10 | -1,25% | 1.454,00 |
| 16.12.2019 | 55,37 | 55,79 | 53,77 | 53,77 | -2,24% | 2.337,00 |
| 13.12.2019 | 54,57 | 55,31 | 54,01 | 55,00 | 0,31% | 2.686,00 |
| 12.12.2019 | 54,39 | 55,63 | 54,16 | 54,83 | 0,61% | 1.508,00 |
| 11.12.2019 | 53,74 | 54,70 | 53,70 | 54,50 | 2,62% | 570,00 |
| 10.12.2019 | 53,44 | 54,26 | 52,68 | 53,11 | -0,71% | 1.033,00 |
| 09.12.2019 | 54,29 | 54,83 | 53,49 | 53,49 | -2,14% | 500,00 |
| 06.12.2019 | 55,39 | 55,63 | 54,15 | 54,66 | -1,78% | 2.133,00 |
| 05.12.2019 | 55,75 | 55,86 | 55,04 | 55,65 | -0,02% | 1.570,00 |
| 04.12.2019 | 56,04 | 56,68 | 55,15 | 55,66 | -0,02% | 3.405,00 |
| 03.12.2019 | 53,98 | 57,12 | 53,98 | 55,67 | 2,39% | 1.318,00 |
| 02.12.2019 | 53,67 | 54,46 | 53,50 | 54,37 | 0,28% | 1.301,00 |
| 29.11.2019 | 52,99 | 54,26 | 52,60 | 54,22 | 2,03% | 2.282,00 |
| 28.11.2019 | 52,99 | 53,96 | 52,73 | 53,14 | 0,64% | 1.266,00 |
| 27.11.2019 | 52,90 | 53,02 | 52,10 | 52,80 | -0,36% | 970,00 |
| 26.11.2019 | 52,90 | 53,20 | 52,35 | 52,99 | 0,34% | 1.466,00 |
| 25.11.2019 | 54,47 | 54,77 | 52,81 | 52,81 | -2,96% | 1.752,00 |
| 22.11.2019 | 54,57 | 54,70 | 53,96 | 54,42 | -0,31% | 1.674,00 |
| 21.11.2019 | 54,72 | 55,19 | 54,33 | 54,59 | 1,07% | 1.748,00 |
| 20.11.2019 | 54,68 | 54,84 | 53,62 | 54,01 | -1,44% | 995,00 |
| 19.11.2019 | 53,15 | 54,80 | 52,95 | 54,80 | 1,50% | 2.139,00 |
| 18.11.2019 | 53,04 | 53,99 | 52,30 | 53,99 | 1,09% | 2.819,00 |
| 15.11.2019 | 53,08 | 54,05 | 53,08 | 53,41 | -0,93% | 841,00 |
| 14.11.2019 | 53,64 | 54,14 | 53,38 | 53,91 | 0,26% | 1.008,00 |
| 13.11.2019 | 52,51 | 54,24 | 52,51 | 53,77 | 1,84% | 1.801,00 |
| 12.11.2019 | 52,52 | 52,80 | 51,54 | 52,80 | 0,25% | 1.983,00 |
| 11.11.2019 | 52,32 | 52,80 | 52,22 | 52,67 | 0,32% | 1.204,00 |
| 08.11.2019 | 52,67 | 53,03 | 51,76 | 52,50 | -0,46% | 3.095,00 |
| 07.11.2019 | 53,40 | 53,40 | 52,31 | 52,74 | -1,82% | 1.487,00 |
| 06.11.2019 | 53,57 | 53,72 | 53,04 | 53,72 | 1,05% | 836,00 |
| 05.11.2019 | 53,64 | 53,64 | 52,56 | 53,16 | -1,10% | 1.032,00 |
| 04.11.2019 | 54,02 | 54,25 | 53,14 | 53,75 | -0,48% | 1.864,00 |
| 01.11.2019 | 54,62 | 55,32 | 53,50 | 54,01 | -0,81% | 2.328,00 |
| 31.10.2019 | 54,02 | 55,31 | 54,02 | 54,45 | 1,17% | 2.368,00 |
| 30.10.2019 | 53,73 | 53,85 | 53,09 | 53,82 | 0,64% | 1.631,00 |
| 29.10.2019 | 52,61 | 53,48 | 52,20 | 53,48 | 1,98% | 1.404,00 |
| 28.10.2019 | 52,75 | 53,08 | 51,56 | 52,44 | -1,19% | 2.628,00 |
| 25.10.2019 | 52,00 | 53,55 | 51,93 | 53,07 | 2,34% | 2.067,00 |
| 24.10.2019 | 49,46 | 52,09 | 49,13 | 51,86 | 6,08% | 1.461,00 |
| 23.10.2019 | 48,16 | 49,45 | 47,60 | 48,89 | 3,15% | 827,00 |
| 22.10.2019 | 47,77 | 48,23 | 47,39 | 47,39 | -0,22% | 147,00 |
| 21.10.2019 | 48,88 | 48,88 | 47,50 | 47,50 | -2,34% | 1.605,00 |
| 18.10.2019 | 48,42 | 48,64 | 47,86 | 48,64 | 0,49% | 217,00 |
| 17.10.2019 | 47,04 | 48,63 | 46,95 | 48,40 | 2,49% | 938,00 |
| 16.10.2019 | 46,89 | 47,23 | 46,44 | 47,23 | -0,32% | 1.210,00 |
| 15.10.2019 | 47,80 | 48,14 | 46,73 | 47,38 | -0,83% | 1.594,00 |
| 14.10.2019 | 47,12 | 47,89 | 47,12 | 47,77 | 0,57% | 762,00 |
| 11.10.2019 | 50,04 | 50,76 | 47,50 | 47,50 | -5,42% | 2.739,00 |
| 10.10.2019 | 49,86 | 50,22 | 49,00 | 50,22 | 0,48% | 731,00 |
| 09.10.2019 | 49,91 | 50,35 | 49,79 | 49,98 | 0,15% | 1.835,00 |
| 08.10.2019 | 50,08 | 50,08 | 49,80 | 49,91 | 0,85% | 2.066,00 |
| 07.10.2019 | 49,65 | 49,83 | 49,33 | 49,49 | -0,12% | 1.038,00 |
| 04.10.2019 | 49,04 | 49,56 | 48,51 | 49,55 | 1,25% | 1.146,00 |
| 03.10.2019 | 49,04 | 49,12 | 48,94 | 48,94 | 0,04% | 212,00 |
| 02.10.2019 | 48,27 | 49,32 | 48,18 | 48,92 | 0,58% | 1.545,00 |
| 01.10.2019 | 48,75 | 49,28 | 48,00 | 48,64 | -1,65% | 3.492,00 |
| 30.09.2019 | 50,88 | 50,88 | 48,82 | 49,45 | -2,18% | 4.308,00 |
| 27.09.2019 | 53,36 | 53,36 | 50,55 | 50,55 | -5,81% | 1.274,00 |
| 26.09.2019 | 53,23 | 53,67 | 53,23 | 53,67 | 1,26% | 648,00 |
| 25.09.2019 | 54,50 | 54,99 | 52,85 | 53,00 | -1,83% | 2.075,00 |
| 24.09.2019 | 54,08 | 54,65 | 53,50 | 53,99 | -0,31% | 1.978,00 |
| 23.09.2019 | 52,96 | 54,21 | 52,56 | 54,16 | 3,48% | 2.694,00 |
| 20.09.2019 | 52,34 | 52,44 | 51,88 | 52,34 | 0,87% | 1.691,00 |
| 19.09.2019 | 51,97 | 52,05 | 51,61 | 51,89 | 0,37% | 1.060,00 |
| 18.09.2019 | 52,32 | 52,56 | 51,70 | 51,70 | -1,00% | 1.354,00 |
| 17.09.2019 | 50,79 | 52,22 | 50,41 | 52,22 | 3,45% | 842,00 |
| 16.09.2019 | 50,47 | 51,26 | 50,24 | 50,48 | -0,04% | 2.996,00 |
| 13.09.2019 | 51,28 | 51,49 | 49,68 | 50,50 | -1,08% | 2.757,00 |
| 12.09.2019 | 52,19 | 54,00 | 50,92 | 51,05 | -1,28% | 3.037,00 |
| 11.09.2019 | 51,60 | 53,31 | 51,26 | 51,71 | 0,51% | 1.623,00 |
| 10.09.2019 | 51,93 | 52,50 | 51,12 | 51,45 | -2,04% | 12.696,00 |
| 09.09.2019 | 53,90 | 54,62 | 51,67 | 52,52 | -2,54% | 6.486,00 |
| 06.09.2019 | 54,99 | 56,40 | 53,89 | 53,89 | -3,01% | 4.336,00 |
| 05.09.2019 | 57,75 | 57,81 | 54,78 | 55,56 | -4,36% | 7.724,00 |
| 04.09.2019 | 57,75 | 58,09 | 56,98 | 58,09 | 0,24% | 3.109,00 |
| 03.09.2019 | 57,34 | 58,49 | 57,21 | 57,95 | 1,06% | 6.147,00 |
| 02.09.2019 | 56,50 | 57,78 | 56,22 | 57,34 | 1,09% | 2.308,00 |
| 30.08.2019 | 56,30 | 57,16 | 55,60 | 56,72 | 1,67% | 4.703,00 |
| 29.08.2019 | 58,29 | 58,30 | 55,63 | 55,79 | -3,64% | 4.549,00 |
| 28.08.2019 | 57,89 | 58,87 | 57,31 | 57,90 | 0,07% | 2.948,00 |
| 27.08.2019 | 56,40 | 57,98 | 55,70 | 57,86 | 3,56% | 4.799,00 |
| 26.08.2019 | 56,24 | 56,49 | 55,35 | 55,87 | 0,96% | 4.249,00 |