Börse:
45,255€
-1,88%
Echtzeit-Aktienkurs Agnico Eagle Mines Ltd.
Bid:
45,160€
Ask:
45,350€
Aktienkurse zur Agnico Eagle Mines Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.11.2021 | 46,47 | 47,05 | 45,22 | 45,29 | -1,80% | 5.135,00 |
| 25.11.2021 | 46,24 | 46,32 | 45,94 | 46,12 | 0,00% | 1.257,00 |
| 24.11.2021 | 46,66 | 46,76 | 45,78 | 46,12 | -0,19% | 2.809,00 |
| 23.11.2021 | 47,07 | 47,22 | 45,71 | 46,21 | -1,90% | 8.726,00 |
| 22.11.2021 | 48,07 | 48,31 | 46,56 | 47,11 | -2,24% | 2.494,00 |
| 19.11.2021 | 49,05 | 49,90 | 48,09 | 48,19 | -1,79% | 2.655,00 |
| 18.11.2021 | 50,40 | 50,46 | 48,94 | 49,07 | -2,57% | 1.497,00 |
| 17.11.2021 | 50,19 | 50,99 | 50,04 | 50,36 | 1,10% | 2.582,00 |
| 16.11.2021 | 50,50 | 51,22 | 49,75 | 49,81 | 0,48% | 3.145,00 |
| 15.11.2021 | 49,58 | 50,39 | 49,47 | 49,57 | -0,54% | 3.406,00 |
| 12.11.2021 | 49,74 | 50,75 | 49,19 | 49,84 | 0,16% | 1.754,00 |
| 11.11.2021 | 49,85 | 52,25 | 49,37 | 49,76 | -0,12% | 3.289,00 |
| 10.11.2021 | 47,72 | 50,04 | 47,57 | 49,82 | 4,01% | 4.064,00 |
| 09.11.2021 | 46,33 | 47,92 | 46,08 | 47,90 | 3,63% | 4.409,00 |
| 08.11.2021 | 46,40 | 46,81 | 45,79 | 46,22 | -0,23% | 5.870,00 |
| 05.11.2021 | 45,34 | 46,35 | 45,09 | 46,33 | 2,60% | 1.051,00 |
| 04.11.2021 | 45,51 | 46,92 | 45,04 | 45,15 | -0,40% | 3.729,00 |
| 03.11.2021 | 44,82 | 45,50 | 44,37 | 45,33 | 0,52% | 3.214,00 |
| 02.11.2021 | 45,86 | 46,09 | 44,74 | 45,10 | -1,60% | 3.515,00 |
| 01.11.2021 | 46,16 | 46,54 | 45,66 | 45,83 | -0,22% | 3.218,00 |
| 29.10.2021 | 47,37 | 47,75 | 45,93 | 45,93 | -3,08% | 5.621,00 |
| 28.10.2021 | 48,59 | 49,56 | 47,21 | 47,39 | -3,06% | 2.975,00 |
| 27.10.2021 | 49,11 | 49,47 | 48,84 | 48,89 | -0,99% | 807,00 |
| 26.10.2021 | 50,01 | 50,04 | 49,22 | 49,38 | -0,91% | 2.490,00 |
| 25.10.2021 | 49,28 | 50,36 | 49,20 | 49,83 | 1,46% | 3.057,00 |
| 22.10.2021 | 49,21 | 50,65 | 49,08 | 49,12 | -0,02% | 2.503,00 |
| 21.10.2021 | 49,26 | 49,53 | 48,64 | 49,13 | -0,06% | 2.097,00 |
| 20.10.2021 | 49,00 | 49,85 | 48,72 | 49,16 | 0,90% | 2.877,00 |
| 19.10.2021 | 49,08 | 50,06 | 48,38 | 48,72 | -0,17% | 5.118,00 |
| 18.10.2021 | 49,73 | 50,10 | 48,75 | 48,80 | -1,51% | 3.810,00 |
| 15.10.2021 | 49,72 | 49,85 | 48,69 | 49,55 | -0,72% | 4.407,00 |
| 14.10.2021 | 49,35 | 50,29 | 49,34 | 49,91 | 1,30% | 3.022,00 |
| 13.10.2021 | 47,82 | 49,55 | 47,80 | 49,27 | 3,02% | 2.132,00 |
| 12.10.2021 | 46,81 | 47,83 | 46,16 | 47,83 | 2,77% | 1.473,00 |
| 11.10.2021 | 46,79 | 47,04 | 46,36 | 46,54 | -0,26% | 1.259,00 |
| 08.10.2021 | 46,64 | 47,80 | 46,44 | 46,66 | 0,32% | 1.404,00 |
| 07.10.2021 | 45,81 | 46,79 | 45,65 | 46,51 | 0,90% | 1.894,00 |
| 06.10.2021 | 45,15 | 46,30 | 45,04 | 46,09 | 1,69% | 937,00 |
| 05.10.2021 | 44,39 | 45,59 | 44,16 | 45,33 | 1,23% | 2.236,00 |
| 04.10.2021 | 44,02 | 45,09 | 43,46 | 44,78 | 1,82% | 865,00 |
| 01.10.2021 | 44,65 | 45,29 | 43,84 | 43,98 | -1,85% | 1.331,00 |
| 30.09.2021 | 44,28 | 45,81 | 44,06 | 44,81 | 1,58% | 1.318,00 |
| 29.09.2021 | 42,72 | 44,37 | 42,36 | 44,11 | 3,93% | 2.986,00 |
| 28.09.2021 | 43,14 | 43,15 | 42,00 | 42,44 | -1,82% | 3.673,00 |
| 27.09.2021 | 43,54 | 44,23 | 43,08 | 43,23 | 0,24% | 1.493,00 |
| 24.09.2021 | 43,81 | 43,98 | 43,11 | 43,12 | -1,08% | 1.175,00 |
| 23.09.2021 | 44,72 | 45,08 | 43,48 | 43,59 | -2,85% | 1.413,00 |
| 22.09.2021 | 45,21 | 45,77 | 44,84 | 44,87 | -0,37% | 936,00 |
| 21.09.2021 | 45,16 | 46,09 | 44,97 | 45,04 | -0,30% | 602,00 |
| 20.09.2021 | 45,52 | 45,93 | 44,73 | 45,17 | -0,41% | 2.136,00 |
| 17.09.2021 | 46,04 | 46,35 | 45,10 | 45,36 | -0,81% | 1.496,00 |
| 16.09.2021 | 47,10 | 47,35 | 45,42 | 45,73 | -3,41% | 1.988,00 |
| 15.09.2021 | 47,13 | 47,94 | 46,75 | 47,34 | 0,30% | 230,00 |
| 14.09.2021 | 46,96 | 47,88 | 46,69 | 47,20 | 0,43% | 918,00 |
| 13.09.2021 | 46,96 | 47,70 | 46,68 | 47,00 | 0,60% | 610,00 |
| 10.09.2021 | 48,12 | 48,22 | 46,70 | 46,72 | -2,47% | 273,00 |
| 09.09.2021 | 48,18 | 48,62 | 47,54 | 47,91 | -0,68% | 674,00 |
| 08.09.2021 | 48,26 | 48,64 | 47,88 | 48,24 | 0,17% | 572,00 |
| 07.09.2021 | 49,10 | 49,34 | 47,90 | 48,16 | -2,24% | 2.573,00 |
| 06.09.2021 | 49,67 | 49,70 | 49,20 | 49,26 | -0,58% | 966,00 |
| 03.09.2021 | 48,61 | 50,15 | 48,47 | 49,55 | 2,25% | 1.441,00 |
| 02.09.2021 | 48,13 | 48,61 | 47,80 | 48,46 | 0,62% | 762,00 |
| 01.09.2021 | 48,80 | 49,24 | 48,16 | 48,16 | -1,07% | 836,00 |
| 31.08.2021 | 48,37 | 49,57 | 48,07 | 48,68 | 0,14% | 780,00 |
| 30.08.2021 | 49,59 | 49,94 | 48,48 | 48,61 | -2,09% | 1.010,00 |
| 27.08.2021 | 48,41 | 49,78 | 48,00 | 49,65 | 3,24% | 170,00 |
| 26.08.2021 | 48,46 | 48,80 | 48,09 | 48,09 | -1,05% | 950,00 |
| 25.08.2021 | 49,32 | 50,21 | 48,51 | 48,60 | -1,95% | 1.932,00 |
| 24.08.2021 | 49,55 | 49,99 | 49,21 | 49,56 | -0,02% | 2.151,00 |
| 23.08.2021 | 48,02 | 49,84 | 47,95 | 49,57 | 3,41% | 1.083,00 |
| 20.08.2021 | 48,07 | 48,42 | 47,58 | 47,94 | -0,01% | 272,00 |
| 19.08.2021 | 48,18 | 48,54 | 47,64 | 47,94 | -0,91% | 607,00 |
| 18.08.2021 | 50,00 | 50,10 | 47,95 | 48,38 | -2,88% | 1.268,00 |
| 17.08.2021 | 50,27 | 50,54 | 49,50 | 49,82 | -0,55% | 374,00 |
| 16.08.2021 | 49,98 | 50,69 | 49,58 | 50,09 | -0,03% | 904,00 |
| 13.08.2021 | 49,47 | 50,41 | 49,46 | 50,11 | 1,49% | 914,00 |
| 12.08.2021 | 49,89 | 50,27 | 48,88 | 49,37 | -1,21% | 1.676,00 |
| 11.08.2021 | 49,58 | 50,69 | 49,48 | 49,98 | 1,14% | 747,00 |
| 10.08.2021 | 50,41 | 50,60 | 49,26 | 49,41 | -1,55% | 957,00 |
| 09.08.2021 | 50,80 | 51,39 | 50,12 | 50,19 | -2,37% | 3.910,00 |
| 06.08.2021 | 52,14 | 52,20 | 50,71 | 51,41 | -1,53% | 3.214,00 |
| 05.08.2021 | 53,37 | 53,57 | 52,17 | 52,21 | -2,41% | 415,00 |
| 04.08.2021 | 54,05 | 54,97 | 53,50 | 53,50 | -0,82% | 1.156,00 |
| 03.08.2021 | 53,90 | 54,48 | 53,68 | 53,94 | -0,13% | 2.324,00 |
| 02.08.2021 | 54,37 | 54,57 | 53,41 | 54,01 | -0,92% | 1.382,00 |
| 30.07.2021 | 54,50 | 54,85 | 53,98 | 54,51 | 0,00% | 3.478,00 |
| 29.07.2021 | 53,18 | 55,42 | 53,08 | 54,51 | 4,79% | 2.014,00 |
| 28.07.2021 | 51,96 | 52,13 | 51,27 | 52,02 | 0,37% | 845,00 |
| 27.07.2021 | 51,72 | 52,14 | 51,05 | 51,83 | 0,19% | 185,00 |
| 26.07.2021 | 51,15 | 52,38 | 50,59 | 51,73 | 1,49% | 1.451,00 |
| 23.07.2021 | 51,12 | 51,40 | 50,48 | 50,97 | -0,70% | 329,00 |
| 22.07.2021 | 51,66 | 52,00 | 50,39 | 51,33 | -0,89% | 2.330,00 |
| 21.07.2021 | 51,72 | 52,05 | 51,18 | 51,79 | 0,08% | 430,00 |
| 20.07.2021 | 51,64 | 52,81 | 51,28 | 51,75 | 0,50% | 1.335,00 |
| 19.07.2021 | 51,93 | 52,10 | 50,87 | 51,49 | -0,81% | 1.365,00 |
| 16.07.2021 | 52,80 | 52,98 | 51,47 | 51,91 | -2,00% | 959,00 |
| 15.07.2021 | 52,58 | 53,04 | 51,93 | 52,97 | 0,74% | 720,00 |
| 14.07.2021 | 52,56 | 53,41 | 52,33 | 52,58 | 0,25% | 399,00 |
| 13.07.2021 | 51,02 | 53,19 | 50,98 | 52,45 | 2,84% | 1.212,00 |
| 12.07.2021 | 51,55 | 52,03 | 50,90 | 51,00 | -1,49% | 1.334,00 |