2,108€
3,11%
Echtzeit-Aktienkurs ZIJIN MINING GRP H YC-,10
Bid:
Ask:
Aktienkurse zur ZIJIN MINING GRP H YC-,10 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 2,09 | 2,12 | 2,06 | 2,10 | 2,50% | 4.452,00 |
| 25.04.2024 | 2,02 | 2,05 | 2,00 | 2,04 | 1,08% | 11.453,00 |
| 24.04.2024 | 2,02 | 2,06 | 1,98 | 2,02 | 4,05% | 6.720,00 |
| 23.04.2024 | 1,97 | 1,98 | 1,89 | 1,94 | -2,78% | 15.368,00 |
| 22.04.2024 | 2,04 | 2,06 | 1,97 | 2,00 | -5,42% | 39.341,00 |
| 19.04.2024 | 2,09 | 2,14 | 2,09 | 2,11 | 0,50% | 32.498,00 |
| 18.04.2024 | 2,09 | 2,12 | 2,06 | 2,10 | 1,67% | 762,00 |
| 17.04.2024 | 2,08 | 2,10 | 2,05 | 2,07 | -0,14% | 1.210,00 |
| 16.04.2024 | 2,10 | 2,10 | 2,05 | 2,07 | -2,20% | 28.187,00 |
| 15.04.2024 | 2,13 | 2,16 | 2,10 | 2,12 | 0,45% | 12.716,00 |
| 12.04.2024 | 2,15 | 2,17 | 2,10 | 2,11 | -0,52% | 9.444,00 |
| 11.04.2024 | 2,08 | 2,14 | 2,06 | 2,12 | 5,13% | 16.268,00 |
| 10.04.2024 | 2,02 | 2,10 | 1,99 | 2,02 | 1,92% | 32.547,00 |
| 09.04.2024 | 1,97 | 1,99 | 1,95 | 1,98 | 0,89% | 500,00 |
| 08.04.2024 | 1,99 | 2,01 | 1,95 | 1,96 | -1,63% | 20.113,00 |
| 05.04.2024 | 1,97 | 2,02 | 1,96 | 1,99 | 1,04% | 41.403,00 |
| 04.04.2024 | 1,98 | 2,04 | 1,97 | 1,97 | -0,21% | 23.280,00 |
| 03.04.2024 | 1,97 | 2,03 | 1,97 | 1,98 | 3,36% | 26.625,00 |
| 02.04.2024 | 1,92 | 1,93 | 1,90 | 1,91 | 3,76% | 18.783,00 |
| 28.03.2024 | 1,87 | 1,88 | 1,82 | 1,84 | 1,47% | 10.815,00 |
| 27.03.2024 | 1,81 | 1,82 | 1,79 | 1,82 | 3,47% | 10.890,00 |
| 26.03.2024 | 1,78 | 1,79 | 1,75 | 1,76 | -2,38% | 24.293,00 |
| 25.03.2024 | 1,81 | 1,85 | 1,78 | 1,80 | 2,03% | 6.088,00 |
| 22.03.2024 | 1,80 | 1,82 | 1,76 | 1,76 | -4,00% | 10.855,00 |
| 21.03.2024 | 1,83 | 1,86 | 1,80 | 1,84 | 2,14% | 6.340,00 |
| 20.03.2024 | 1,78 | 1,82 | 1,77 | 1,80 | -0,11% | 218,00 |
| 19.03.2024 | 1,80 | 1,82 | 1,78 | 1,80 | -0,76% | 121.465,00 |
| 18.03.2024 | 1,87 | 1,89 | 1,73 | 1,81 | -1,16% | 197.875,00 |
| 15.03.2024 | 1,84 | 1,90 | 1,83 | 1,83 | 2,34% | 23.818,00 |
| 14.03.2024 | 1,80 | 1,80 | 1,78 | 1,79 | 3,49% | 32.997,00 |
| 13.03.2024 | 1,74 | 1,75 | 1,72 | 1,73 | 4,16% | 28.397,00 |
| 12.03.2024 | 1,65 | 1,71 | 1,65 | 1,66 | -1,17% | 22.732,00 |
| 11.03.2024 | 1,69 | 1,71 | 1,67 | 1,68 | -0,96% | 36.913,00 |
| 08.03.2024 | 1,71 | 1,72 | 1,69 | 1,70 | 0,92% | 18.103,00 |
| 07.03.2024 | 1,69 | 1,71 | 1,67 | 1,68 | 2,26% | 76.401,00 |
| 06.03.2024 | 1,61 | 1,66 | 1,61 | 1,65 | 7,51% | 41.729,00 |
| 05.03.2024 | 1,54 | 1,57 | 1,53 | 1,53 | 0,76% | 27.665,00 |
| 04.03.2024 | 1,52 | 1,55 | 1,51 | 1,52 | 0,53% | 5.410,00 |
| 01.03.2024 | 1,52 | 1,52 | 1,49 | 1,51 | 1,44% | 66.514,00 |
| 29.02.2024 | 1,50 | 1,50 | 1,47 | 1,49 | -0,32% | 4.130,00 |
| 28.02.2024 | 1,50 | 1,51 | 1,47 | 1,49 | -2,45% | 7.139,00 |
| 27.02.2024 | 1,53 | 1,55 | 1,51 | 1,53 | -0,81% | 4.989,00 |
| 26.02.2024 | 1,55 | 1,57 | 1,53 | 1,54 | -1,76% | 7.232,00 |
| 23.02.2024 | 1,55 | 1,59 | 1,55 | 1,57 | 2,61% | 67.742,00 |
| 22.02.2024 | 1,52 | 1,55 | 1,51 | 1,53 | 3,09% | 30.110,00 |
| 21.02.2024 | 1,50 | 1,51 | 1,47 | 1,49 | 2,27% | 32.276,00 |
| 20.02.2024 | 1,46 | 1,49 | 1,44 | 1,45 | -0,05% | 10.435,00 |
| 19.02.2024 | 1,44 | 1,49 | 1,44 | 1,45 | 6,01% | 14.764,00 |
| 16.02.2024 | 1,37 | 1,41 | 1,37 | 1,37 | 1,01% | 70.225,00 |
| 15.02.2024 | 1,36 | 1,39 | 1,34 | 1,36 | 0,63% | 4.237,00 |
| 14.02.2024 | 1,36 | 1,37 | 1,34 | 1,35 | 1,11% | 4.471,00 |
| 13.02.2024 | 1,31 | 1,36 | 1,30 | 1,33 | 0,00% | 19.671,00 |
| 12.02.2024 | 1,33 | 1,36 | 1,31 | 1,33 | 0,00% | 1.094,00 |
| 09.02.2024 | 1,36 | 1,38 | 1,32 | 1,33 | -1,49% | 9.240,00 |
| 08.02.2024 | 1,38 | 1,38 | 1,34 | 1,36 | -0,73% | 1.811,00 |
| 07.02.2024 | 1,39 | 1,41 | 1,36 | 1,37 | -0,47% | 49,00 |
| 06.02.2024 | 1,39 | 1,39 | 1,36 | 1,37 | 1,03% | 9.622,00 |
| 05.02.2024 | 1,38 | 1,38 | 1,35 | 1,36 | -2,36% | 4.501,00 |
| 02.02.2024 | 1,41 | 1,42 | 1,38 | 1,39 | 1,16% | 2.247,00 |
| 01.02.2024 | 1,39 | 1,42 | 1,35 | 1,37 | 2,08% | 1.048,00 |
| 31.01.2024 | 1,37 | 1,39 | 1,33 | 1,35 | -2,32% | 4.403,00 |
| 30.01.2024 | 1,40 | 1,40 | 1,36 | 1,38 | -4,29% | 3.450,00 |
| 29.01.2024 | 1,41 | 1,46 | 1,41 | 1,44 | 2,62% | 3.350,00 |
| 26.01.2024 | 1,41 | 1,42 | 1,38 | 1,40 | -2,60% | 2.280,00 |
| 25.01.2024 | 1,42 | 1,46 | 1,40 | 1,44 | 6,64% | 48.320,00 |
| 24.01.2024 | 1,33 | 1,36 | 1,33 | 1,35 | 4,22% | 1.875,00 |
| 23.01.2024 | 1,29 | 1,30 | 1,27 | 1,30 | 1,05% | 15.185,00 |
| 22.01.2024 | 1,31 | 1,31 | 1,26 | 1,28 | -4,86% | 12.972,00 |
| 19.01.2024 | 1,35 | 1,35 | 1,33 | 1,35 | 0,17% | 301,00 |
| 18.01.2024 | 1,34 | 1,36 | 1,34 | 1,35 | 0,39% | 7.670,00 |
| 17.01.2024 | 1,36 | 1,36 | 1,32 | 1,34 | -5,65% | 700,00 |
| 16.01.2024 | 1,43 | 1,43 | 1,40 | 1,42 | -0,58% | 20,00 |
| 15.01.2024 | 1,44 | 1,44 | 1,42 | 1,43 | -0,09% | 4.986,00 |
| 12.01.2024 | 1,42 | 1,43 | 1,39 | 1,43 | 0,81% | 26.109,00 |
| 11.01.2024 | 1,44 | 1,44 | 1,40 | 1,42 | -1,61% | 4.127,00 |
| 10.01.2024 | 1,45 | 1,46 | 1,43 | 1,44 | -1,33% | 4.355,00 |
| 09.01.2024 | 1,46 | 1,49 | 1,44 | 1,46 | -0,58% | 703,00 |
| 08.01.2024 | 1,46 | 1,48 | 1,43 | 1,47 | -0,44% | 1.309,00 |
| 05.01.2024 | 1,48 | 1,50 | 1,45 | 1,48 | 1,62% | 2.957,00 |
| 04.01.2024 | 1,51 | 1,51 | 1,45 | 1,45 | -1,00% | 6.550,00 |
| 03.01.2024 | 1,50 | 1,50 | 1,46 | 1,47 | -0,05% | 3.185,00 |
| 02.01.2024 | 1,48 | 1,52 | 1,47 | 1,47 | 0,88% | 14.052,00 |
| 29.12.2023 | 1,46 | 1,47 | 1,44 | 1,46 | 0,52% | 9.029,00 |
| 28.12.2023 | 1,48 | 1,48 | 1,43 | 1,45 | 1,15% | 19.810,00 |
| 27.12.2023 | 1,47 | 1,47 | 1,40 | 1,43 | 0,56% | 22.857,00 |
| 22.12.2023 | 1,44 | 1,45 | 1,40 | 1,42 | 0,49% | 9.896,00 |
| 21.12.2023 | 1,42 | 1,44 | 1,41 | 1,42 | 0,66% | 8.147,00 |
| 20.12.2023 | 1,42 | 1,43 | 1,40 | 1,41 | 0,27% | 4.371,00 |
| 19.12.2023 | 1,40 | 1,42 | 1,38 | 1,40 | 0,34% | 25.220,00 |
| 18.12.2023 | 1,38 | 1,40 | 1,37 | 1,40 | 1,56% | 20.700,00 |
| 15.12.2023 | 1,38 | 1,41 | 1,35 | 1,38 | 4,06% | 9.694,00 |
| 14.12.2023 | 1,33 | 1,36 | 1,30 | 1,32 | -2,54% | 34.468,00 |
| 13.12.2023 | 1,35 | 1,39 | 1,34 | 1,36 | -3,28% | 7.580,00 |
| 12.12.2023 | 1,39 | 1,41 | 1,38 | 1,40 | 2,59% | 11.500,00 |
| 11.12.2023 | 1,39 | 1,39 | 1,35 | 1,37 | -0,71% | 8.390,00 |
| 08.12.2023 | 1,38 | 1,41 | 1,36 | 1,38 | -2,39% | 4.270,00 |
| 07.12.2023 | 1,42 | 1,45 | 1,40 | 1,41 | 0,28% | 62,00 |
| 06.12.2023 | 1,44 | 1,45 | 1,41 | 1,41 | -0,16% | 1.034,00 |
| 05.12.2023 | 1,43 | 1,44 | 1,39 | 1,41 | -3,19% | 8.343,00 |
| 04.12.2023 | 1,46 | 1,48 | 1,45 | 1,46 | 2,26% | 7.893,00 |