Börse:
52,255€
0,07%
Echtzeit-Aktienkurs Agnico Eagle Mines Ltd
Bid:
52,010€
Ask:
52,500€
Aktienkurse zur Agnico Eagle Mines Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.09.2019 | 52,15 | 52,32 | 52,07 | 52,26 | 0,07% | 491,00 |
| 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 |
| 23.08.2019 | 53,14 | 55,46 | 53,03 | 55,34 | 3,56% | 3.490,00 |
| 22.08.2019 | 53,78 | 53,78 | 53,01 | 53,44 | -0,63% | 480,00 |
| 21.08.2019 | 53,40 | 53,86 | 52,78 | 53,78 | 0,73% | 882,00 |
| 20.08.2019 | 52,53 | 53,99 | 52,53 | 53,39 | 0,28% | 2.885,00 |
| 19.08.2019 | 53,08 | 53,24 | 52,00 | 53,24 | -0,30% | 4.485,00 |
| 16.08.2019 | 53,21 | 53,40 | 52,20 | 53,40 | 0,36% | 3.186,00 |
| 15.08.2019 | 52,56 | 53,40 | 51,44 | 53,21 | 1,10% | 3.538,00 |
| 14.08.2019 | 52,04 | 53,91 | 52,04 | 52,63 | -0,25% | 3.111,00 |
| 13.08.2019 | 53,25 | 54,59 | 51,24 | 52,76 | -1,12% | 7.285,00 |
| 12.08.2019 | 53,02 | 54,09 | 52,21 | 53,36 | 0,38% | 4.146,00 |
| 09.08.2019 | 53,00 | 53,52 | 52,46 | 53,16 | 0,66% | 1.663,00 |
| 08.08.2019 | 52,07 | 53,37 | 51,48 | 52,81 | 0,99% | 2.282,00 |
| 07.08.2019 | 51,00 | 52,92 | 51,00 | 52,29 | 3,52% | 7.550,00 |
| 06.08.2019 | 50,89 | 50,89 | 49,75 | 50,51 | 1,02% | 4.205,00 |
| 05.08.2019 | 49,43 | 50,59 | 48,91 | 50,00 | 2,22% | 5.291,00 |
| 02.08.2019 | 48,88 | 49,40 | 48,61 | 48,92 | -0,17% | 2.142,00 |
| 01.08.2019 | 47,15 | 49,27 | 46,26 | 49,00 | 3,92% | 4.268,00 |
| 31.07.2019 | 48,74 | 49,01 | 47,15 | 47,15 | -2,92% | 3.087,00 |
| 30.07.2019 | 49,00 | 49,10 | 48,50 | 48,57 | -0,46% | 1.710,00 |
| 29.07.2019 | 48,78 | 48,87 | 48,06 | 48,80 | 0,56% | 3.134,00 |
| 26.07.2019 | 48,45 | 48,78 | 48,23 | 48,53 | -0,03% | 1.530,00 |
| 25.07.2019 | 47,89 | 48,70 | 47,80 | 48,54 | 0,55% | 4.289,00 |
| 24.07.2019 | 48,14 | 48,28 | 47,52 | 48,28 | 1,52% | 2.234,00 |
| 23.07.2019 | 47,66 | 48,00 | 47,35 | 47,55 | -0,75% | 2.862,00 |
| 22.07.2019 | 48,20 | 48,20 | 47,72 | 47,91 | 0,60% | 2.488,00 |
| 19.07.2019 | 48,23 | 48,58 | 47,25 | 47,63 | -0,99% | 3.037,00 |
| 18.07.2019 | 46,91 | 48,10 | 46,67 | 48,10 | 1,85% | 2.751,00 |
| 17.07.2019 | 46,24 | 47,23 | 45,25 | 47,23 | 2,14% | 2.316,00 |
| 16.07.2019 | 46,27 | 46,29 | 45,82 | 46,24 | 0,72% | 2.167,00 |
| 15.07.2019 | 46,16 | 46,55 | 45,76 | 45,91 | -0,27% | 3.855,00 |
| 12.07.2019 | 46,24 | 46,64 | 45,88 | 46,03 | 0,24% | 1.161,00 |
| 11.07.2019 | 46,48 | 46,48 | 45,58 | 45,92 | -0,82% | 3.553,00 |
| 10.07.2019 | 45,88 | 46,73 | 45,88 | 46,30 | 0,46% | 2.669,00 |
| 09.07.2019 | 45,90 | 46,10 | 45,29 | 46,09 | 0,53% | 1.340,00 |
| 08.07.2019 | 46,40 | 46,48 | 45,19 | 45,85 | -0,70% | 2.761,00 |
| 05.07.2019 | 46,11 | 46,17 | 44,57 | 46,17 | 0,30% | 2.817,00 |
| 04.07.2019 | 46,16 | 46,16 | 45,52 | 46,03 | 0,12% | 2.568,00 |
| 03.07.2019 | 46,58 | 46,58 | 45,54 | 45,98 | 0,48% | 1.282,00 |
| 02.07.2019 | 44,96 | 45,76 | 44,34 | 45,76 | 2,72% | 3.109,00 |
| 01.07.2019 | 43,74 | 44,59 | 43,74 | 44,55 | -0,31% | 3.937,00 |
| 28.06.2019 | 45,14 | 45,40 | 44,61 | 44,69 | -0,25% | 2.965,00 |
| 27.06.2019 | 45,26 | 45,26 | 44,25 | 44,80 | -0,68% | 1.425,00 |
| 26.06.2019 | 44,32 | 45,46 | 43,85 | 45,10 | -0,13% | 7.755,00 |
| 25.06.2019 | 46,20 | 47,10 | 44,36 | 45,16 | -1,74% | 5.847,00 |
| 24.06.2019 | 44,66 | 46,06 | 44,37 | 45,96 | 3,86% | 3.044,00 |
| 21.06.2019 | 45,00 | 45,01 | 43,80 | 44,25 | 0,00% | 3.944,00 |
| 20.06.2019 | 43,85 | 44,75 | 43,44 | 44,25 | 2,25% | 3.463,00 |
| 19.06.2019 | 42,92 | 43,28 | 42,18 | 43,28 | 1,16% | 1.303,00 |
| 18.06.2019 | 42,30 | 42,88 | 42,24 | 42,78 | 1,86% | 1.124,00 |
| 17.06.2019 | 40,75 | 42,00 | 40,75 | 42,00 | 2,44% | 1.716,00 |
| 14.06.2019 | 41,90 | 42,27 | 41,00 | 41,00 | -0,24% | 3.057,00 |
| 13.06.2019 | 41,55 | 41,64 | 41,10 | 41,10 | -0,05% | 405,00 |
| 12.06.2019 | 41,02 | 41,30 | 40,78 | 41,12 | 1,38% | 1.578,00 |
| 11.06.2019 | 40,78 | 40,88 | 40,12 | 40,56 | -0,20% | 2.262,00 |
| 10.06.2019 | 40,40 | 40,64 | 39,49 | 40,64 | -0,32% | 310,00 |
| 07.06.2019 | 41,11 | 41,42 | 40,64 | 40,77 | -0,77% | 2.964,00 |
| 06.06.2019 | 41,19 | 41,20 | 40,30 | 41,09 | 0,53% | 1.199,00 |
| 05.06.2019 | 40,44 | 41,20 | 40,38 | 40,87 | 1,88% | 4.183,00 |
| 04.06.2019 | 40,28 | 40,31 | 39,68 | 40,12 | 0,21% | 2.022,00 |
| 03.06.2019 | 39,41 | 40,14 | 39,04 | 40,03 | 2,64% | 2.728,00 |
| 31.05.2019 | 37,76 | 39,50 | 37,76 | 39,00 | 5,21% | 1.509,00 |
| 30.05.2019 | 36,78 | 37,07 | 36,78 | 37,07 | 0,04% | 305,00 |
| 29.05.2019 | 37,25 | 37,26 | 37,06 | 37,06 | 1,15% | 128,00 |
| 28.05.2019 | 36,93 | 36,93 | 36,50 | 36,64 | -0,84% | 388,00 |
| 27.05.2019 | 36,97 | 36,97 | 36,80 | 36,95 | 0,39% | 207,00 |
| 24.05.2019 | 36,80 | 36,80 | 36,80 | 36,80 | -1,35% | 10,00 |
| 23.05.2019 | 36,37 | 37,31 | 36,37 | 37,31 | 2,37% | 832,00 |
| 22.05.2019 | 36,88 | 36,88 | 36,42 | 36,44 | -1,01% | 173,00 |
| 21.05.2019 | 37,15 | 37,15 | 36,81 | 36,81 | -0,98% | 36,00 |
| 20.05.2019 | 36,94 | 37,35 | 36,94 | 37,18 | 1,25% | 75,00 |
| 17.05.2019 | 36,16 | 36,75 | 36,16 | 36,72 | 2,40% | 1.021,00 |
| 16.05.2019 | 36,53 | 36,53 | 35,74 | 35,86 | -2,78% | 158,00 |
| 15.05.2019 | 36,70 | 36,88 | 36,70 | 36,88 | -0,30% | 7,00 |
| 14.05.2019 | 37,06 | 37,06 | 36,73 | 36,99 | -0,03% | 301,00 |
| 13.05.2019 | 36,09 | 37,00 | 35,85 | 37,00 | 3,12% | 947,00 |
| 10.05.2019 | 36,47 | 36,53 | 35,83 | 35,88 | -2,30% | 420,00 |
| 09.05.2019 | 36,45 | 36,73 | 36,45 | 36,73 | 0,56% | 937,00 |
| 08.05.2019 | 37,14 | 37,54 | 36,43 | 36,52 | -1,70% | 1.316,00 |
| 07.05.2019 | 36,11 | 37,15 | 36,11 | 37,15 | 1,41% | 774,00 |
| 06.05.2019 | 37,08 | 37,08 | 36,38 | 36,64 | 1,65% | 261,00 |
| 03.05.2019 | 35,99 | 36,31 | 35,94 | 36,04 | -1,17% | 603,00 |
| 02.05.2019 | 36,67 | 36,67 | 36,10 | 36,47 | -2,13% | 453,00 |
TraderFox GmbH:
Impressum & Datenschutz -
Allgemeine Geschäftsbedingungen