Börse:
56,615€
-0,39%
Echtzeit-Aktienkurs Agnico Eagle Mines Ltd.
Bid:
56,440€
Ask:
56,790€
Aktienkurse zur Agnico Eagle Mines Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.01.2021 | 57,40 | 57,45 | 56,29 | 56,61 | -0,40% | 2.389,00 |
| 15.01.2021 | 57,88 | 58,19 | 56,51 | 56,84 | -1,24% | 1.088,00 |
| 14.01.2021 | 57,42 | 58,45 | 57,19 | 57,55 | -0,16% | 934,00 |
| 13.01.2021 | 57,80 | 58,39 | 57,34 | 57,64 | -0,18% | 4.924,00 |
| 12.01.2021 | 57,78 | 58,24 | 56,58 | 57,75 | 1,18% | 1.858,00 |
| 11.01.2021 | 58,96 | 59,45 | 57,03 | 57,07 | -3,30% | 2.220,00 |
| 08.01.2021 | 62,00 | 62,19 | 58,16 | 59,02 | -5,20% | 4.216,00 |
| 07.01.2021 | 61,68 | 62,51 | 60,51 | 62,25 | 1,29% | 885,00 |
| 06.01.2021 | 60,09 | 61,47 | 59,39 | 61,46 | 1,81% | 2.904,00 |
| 05.01.2021 | 61,13 | 62,07 | 59,50 | 60,36 | -1,71% | 1.290,00 |
| 04.01.2021 | 57,59 | 61,86 | 57,56 | 61,41 | 5,74% | 3.200,00 |
| 30.12.2020 | 58,11 | 58,12 | 57,90 | 58,08 | -0,17% | 538,00 |
| 29.12.2020 | 58,02 | 58,96 | 57,66 | 58,18 | 0,38% | 1.255,00 |
| 28.12.2020 | 58,35 | 59,72 | 57,66 | 57,96 | -0,57% | 2.254,00 |
| 23.12.2020 | 57,77 | 58,55 | 57,37 | 58,29 | 0,98% | 564,00 |
| 22.12.2020 | 58,41 | 58,98 | 57,16 | 57,72 | -1,55% | 1.427,00 |
| 21.12.2020 | 59,48 | 60,51 | 58,24 | 58,63 | 0,19% | 2.737,00 |
| 18.12.2020 | 59,53 | 60,09 | 58,47 | 58,52 | -1,75% | 2.928,00 |
| 17.12.2020 | 58,59 | 61,11 | 58,57 | 59,57 | 1,64% | 1.851,00 |
| 16.12.2020 | 57,87 | 58,62 | 57,07 | 58,61 | 1,53% | 1.950,00 |
| 15.12.2020 | 57,05 | 58,62 | 57,01 | 57,72 | 1,95% | 2.374,00 |
| 14.12.2020 | 57,73 | 58,18 | 56,34 | 56,62 | -2,29% | 3.869,00 |
| 11.12.2020 | 58,30 | 58,89 | 57,59 | 57,94 | -0,91% | 382,00 |
| 10.12.2020 | 58,60 | 59,59 | 57,95 | 58,47 | -0,18% | 865,00 |
| 09.12.2020 | 59,69 | 60,06 | 58,15 | 58,58 | -2,87% | 1.891,00 |
| 08.12.2020 | 59,70 | 60,40 | 59,47 | 60,31 | 1,05% | 2.240,00 |
| 07.12.2020 | 57,07 | 60,16 | 56,63 | 59,68 | 4,84% | 5.308,00 |
| 04.12.2020 | 56,86 | 57,22 | 56,10 | 56,93 | 0,08% | 936,00 |
| 03.12.2020 | 57,22 | 57,80 | 56,20 | 56,88 | -0,34% | 1.346,00 |
| 02.12.2020 | 56,75 | 58,08 | 56,22 | 57,08 | 0,03% | 4.941,00 |
| 01.12.2020 | 55,43 | 57,30 | 55,38 | 57,06 | 3,31% | 4.828,00 |
| 30.11.2020 | 53,60 | 55,25 | 52,92 | 55,23 | 1,96% | 3.160,00 |
| 27.11.2020 | 54,21 | 54,29 | 52,59 | 54,17 | -0,11% | 2.801,00 |
| 26.11.2020 | 53,75 | 55,00 | 53,72 | 54,23 | 1,23% | 1.120,00 |
| 25.11.2020 | 52,96 | 54,18 | 52,84 | 53,57 | 1,27% | 3.294,00 |
| 24.11.2020 | 54,24 | 54,41 | 52,48 | 52,90 | -3,23% | 7.396,00 |
| 23.11.2020 | 57,03 | 57,03 | 54,52 | 54,67 | -4,10% | 5.936,00 |
| 20.11.2020 | 56,65 | 58,28 | 56,47 | 57,01 | 0,61% | 2.836,00 |
| 19.11.2020 | 57,81 | 57,97 | 56,52 | 56,66 | -2,49% | 2.438,00 |
| 18.11.2020 | 60,26 | 60,44 | 57,91 | 58,11 | -3,91% | 3.126,00 |
| 17.11.2020 | 61,72 | 61,94 | 60,22 | 60,47 | -1,87% | 2.072,00 |
| 16.11.2020 | 62,77 | 63,03 | 61,52 | 61,62 | -1,84% | 3.224,00 |
| 13.11.2020 | 63,31 | 64,13 | 62,57 | 62,78 | -0,47% | 1.541,00 |
| 12.11.2020 | 62,35 | 63,52 | 62,12 | 63,07 | 1,78% | 1.172,00 |
| 11.11.2020 | 62,52 | 62,52 | 61,04 | 61,97 | -0,16% | 8.548,00 |
| 10.11.2020 | 65,54 | 65,79 | 61,96 | 62,07 | -3,66% | 4.049,00 |
| 09.11.2020 | 71,01 | 71,71 | 63,84 | 64,43 | -9,01% | 9.587,00 |
| 06.11.2020 | 70,00 | 71,04 | 69,81 | 70,81 | 0,78% | 1.495,00 |
| 05.11.2020 | 68,21 | 70,84 | 68,13 | 70,26 | 3,16% | 5.817,00 |
| 04.11.2020 | 70,52 | 70,79 | 67,60 | 68,11 | -3,38% | 1.103,00 |
| 03.11.2020 | 69,33 | 70,84 | 69,00 | 70,50 | 1,30% | 1.132,00 |
| 02.11.2020 | 68,40 | 69,64 | 67,93 | 69,59 | 2,43% | 1.082,00 |
| 30.10.2020 | 67,46 | 68,50 | 66,68 | 67,94 | 0,82% | 672,00 |
| 29.10.2020 | 63,97 | 68,27 | 63,71 | 67,39 | 5,80% | 4.401,00 |
| 28.10.2020 | 68,36 | 68,40 | 63,70 | 63,70 | -6,73% | 5.912,00 |
| 27.10.2020 | 67,57 | 68,34 | 66,84 | 68,29 | 1,68% | 1.819,00 |
| 26.10.2020 | 66,61 | 68,10 | 66,47 | 67,16 | 0,54% | 1.420,00 |
| 23.10.2020 | 67,49 | 67,65 | 66,56 | 66,80 | -0,85% | 195,00 |
| 22.10.2020 | 68,46 | 69,01 | 66,82 | 67,38 | -2,27% | 823,00 |
| 21.10.2020 | 67,65 | 69,30 | 67,59 | 68,94 | 2,09% | 465,00 |
| 20.10.2020 | 67,61 | 67,93 | 66,72 | 67,53 | -0,05% | 616,00 |
| 19.10.2020 | 69,85 | 70,00 | 67,52 | 67,57 | -2,76% | 1.068,00 |
| 16.10.2020 | 70,76 | 71,03 | 69,29 | 69,48 | -1,82% | 718,00 |
| 15.10.2020 | 71,57 | 71,92 | 70,34 | 70,77 | -1,28% | 2.138,00 |
| 14.10.2020 | 70,93 | 72,66 | 70,84 | 71,69 | 1,24% | 521,00 |
| 13.10.2020 | 69,66 | 71,02 | 68,80 | 70,81 | 1,06% | 4.830,00 |
| 12.10.2020 | 70,01 | 70,68 | 69,56 | 70,07 | 0,25% | 1.655,00 |
| 09.10.2020 | 67,39 | 69,90 | 67,04 | 69,89 | 4,63% | 713,00 |
| 08.10.2020 | 66,00 | 67,59 | 65,84 | 66,80 | 1,36% | 373,00 |
| 07.10.2020 | 66,30 | 67,33 | 65,43 | 65,90 | -0,71% | 1.601,00 |
| 06.10.2020 | 68,64 | 69,57 | 66,33 | 66,37 | -3,34% | 1.034,00 |
| 05.10.2020 | 67,47 | 69,29 | 67,24 | 68,67 | 0,96% | 1.803,00 |
| 02.10.2020 | 69,23 | 69,77 | 67,77 | 68,02 | -1,35% | 2.272,00 |
| 01.10.2020 | 68,10 | 69,76 | 68,05 | 68,95 | 1,53% | 700,00 |
| 30.09.2020 | 67,55 | 68,69 | 66,82 | 67,91 | -0,07% | 1.142,00 |
| 29.09.2020 | 66,92 | 68,51 | 66,83 | 67,96 | 1,32% | 377,00 |
| 28.09.2020 | 66,89 | 67,92 | 66,31 | 67,07 | -0,20% | 1.603,00 |
| 25.09.2020 | 67,02 | 67,64 | 66,00 | 67,21 | 0,10% | 1.690,00 |
| 24.09.2020 | 63,85 | 67,19 | 63,23 | 67,14 | 4,79% | 2.144,00 |
| 23.09.2020 | 66,68 | 66,83 | 63,50 | 64,07 | -5,01% | 4.359,00 |
| 22.09.2020 | 66,83 | 67,78 | 66,28 | 67,45 | 1,18% | - |
| 21.09.2020 | 68,22 | 1.062,73 | 65,35 | 66,66 | -1,99% | 5.320,00 |
| 18.09.2020 | 71,28 | 98,82 | 47,22 | 68,02 | -4,15% | 1.773,00 |
| 17.09.2020 | 71,98 | 72,28 | 69,72 | 70,96 | -2,25% | 2.241,00 |
| 16.09.2020 | 72,82 | 73,87 | 72,06 | 72,60 | 0,19% | 5.286,00 |
| 15.09.2020 | 74,21 | 1.320,96 | 71,99 | 72,46 | -0,70% | 6.114,00 |
| 14.09.2020 | 69,59 | 73,55 | 69,02 | 72,97 | 4,99% | 5.942,00 |
| 11.09.2020 | 69,32 | 71,01 | 68,85 | 69,50 | -0,03% | 643,00 |
| 10.09.2020 | 70,25 | 70,99 | 68,98 | 69,52 | -1,27% | 605,00 |
| 09.09.2020 | 67,31 | 70,55 | 67,06 | 70,42 | 4,45% | 1.076,00 |
| 08.09.2020 | 66,53 | 68,62 | 64,31 | 67,42 | 1,41% | 3.011,00 |
| 07.09.2020 | 66,40 | 66,63 | 66,19 | 66,48 | 0,85% | 803,00 |
| 04.09.2020 | 68,15 | 68,29 | 65,50 | 65,92 | -1,61% | 1.858,00 |
| 03.09.2020 | 68,79 | 69,02 | 66,63 | 67,00 | -2,73% | 2.053,00 |
| 02.09.2020 | 68,14 | 69,11 | 66,16 | 68,88 | 1,92% | 2.162,00 |
| 01.09.2020 | 69,91 | 70,09 | 67,58 | 67,58 | -2,59% | 2.613,00 |
| 31.08.2020 | 69,60 | 69,95 | 68,59 | 69,38 | 0,71% | 3.288,00 |
| 28.08.2020 | 67,40 | 68,99 | 67,05 | 68,89 | 1,83% | 1.661,00 |
| 27.08.2020 | 68,50 | 68,50 | 66,76 | 67,65 | -0,59% | 1.791,00 |
| 26.08.2020 | 66,24 | 68,30 | 66,14 | 68,05 | 3,23% | 2.178,00 |