47,165€
-0,02%
Echtzeit-Aktienkurs Mineral Resources Ltd.
Bid:
Ask:
Aktienkurse zur Mineral Resources Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.05.2024 | 46,89 | 47,44 | 46,89 | 47,44 | 0,55% | 25,00 |
| 09.05.2024 | 47,18 | 47,18 | 47,18 | 47,18 | 0,59% | - |
| 08.05.2024 | 46,90 | 46,90 | 46,90 | 46,90 | -0,76% | - |
| 07.05.2024 | 47,26 | 47,26 | 47,26 | 47,26 | 0,35% | - |
| 06.05.2024 | 47,10 | 47,10 | 47,10 | 47,10 | 2,55% | - |
| 03.05.2024 | 45,93 | 45,93 | 45,93 | 45,93 | 2,82% | - |
| 02.05.2024 | 44,67 | 44,67 | 44,67 | 44,67 | 2,52% | - |
| 30.04.2024 | 43,57 | 43,57 | 43,57 | 43,57 | 1,09% | - |
| 29.04.2024 | 43,10 | 43,10 | 43,10 | 43,10 | 1,60% | - |
| 26.04.2024 | 42,42 | 42,42 | 42,42 | 42,42 | 2,55% | - |
| 25.04.2024 | 41,36 | 41,36 | 41,36 | 41,36 | -0,70% | - |
| 24.04.2024 | 41,65 | 41,65 | 41,65 | 41,65 | 1,23% | - |
| 23.04.2024 | 41,15 | 41,15 | 41,15 | 41,15 | -0,28% | - |
| 22.04.2024 | 41,26 | 41,26 | 41,26 | 41,26 | 1,54% | - |
| 19.04.2024 | 40,64 | 40,64 | 40,64 | 40,64 | -4,23% | - |
| 18.04.2024 | 42,43 | 42,43 | 42,43 | 42,43 | 0,34% | - |
| 17.04.2024 | 41,83 | 42,29 | 41,83 | 42,29 | 1,48% | 10,00 |
| 16.04.2024 | 41,67 | 41,67 | 41,67 | 41,67 | -3,33% | - |
| 15.04.2024 | 43,11 | 43,11 | 43,11 | 43,11 | -1,00% | - |
| 12.04.2024 | 43,54 | 43,54 | 43,54 | 43,54 | -0,11% | - |
| 11.04.2024 | 43,59 | 43,59 | 43,59 | 43,59 | 0,37% | - |
| 10.04.2024 | 43,43 | 43,43 | 43,43 | 43,43 | 0,61% | - |
| 09.04.2024 | 43,17 | 43,17 | 43,17 | 43,17 | -0,33% | - |
| 08.04.2024 | 42,71 | 43,31 | 42,71 | 43,31 | 2,51% | 2.500,00 |
| 05.04.2024 | 42,25 | 42,25 | 42,25 | 42,25 | -1,81% | - |
| 04.04.2024 | 43,00 | 43,63 | 43,00 | 43,03 | 1,94% | 810,00 |
| 03.04.2024 | 42,21 | 42,21 | 42,21 | 42,21 | -1,30% | - |
| 02.04.2024 | 42,77 | 42,77 | 42,77 | 42,77 | 1,08% | - |
| 28.03.2024 | 42,42 | 42,42 | 42,31 | 42,31 | 2,09% | 200,00 |
| 27.03.2024 | 40,87 | 41,45 | 40,87 | 41,45 | 1,15% | 200,00 |
| 26.03.2024 | 40,98 | 40,98 | 40,98 | 40,98 | -1,97% | 130,00 |
| 25.03.2024 | 41,80 | 41,80 | 41,80 | 41,80 | 1,21% | - |
| 22.03.2024 | 41,60 | 41,63 | 41,30 | 41,30 | -0,88% | 1.483,00 |
| 21.03.2024 | 41,67 | 41,67 | 41,67 | 41,67 | 2,55% | - |
| 20.03.2024 | 40,63 | 40,63 | 40,63 | 40,63 | -0,47% | - |
| 19.03.2024 | 40,82 | 40,82 | 40,82 | 40,82 | 2,91% | - |
| 18.03.2024 | 39,67 | 39,67 | 39,67 | 39,67 | 0,69% | - |
| 15.03.2024 | 39,40 | 39,40 | 39,40 | 39,40 | -3,50% | - |
| 14.03.2024 | 40,83 | 40,83 | 40,83 | 40,83 | 1,28% | - |
| 13.03.2024 | 40,31 | 40,31 | 40,31 | 40,31 | 1,05% | - |
| 12.03.2024 | 39,89 | 39,89 | 39,89 | 39,89 | 1,60% | - |
| 11.03.2024 | 39,26 | 39,26 | 39,26 | 39,26 | -2,98% | - |
| 08.03.2024 | 40,47 | 40,47 | 40,47 | 40,47 | 1,14% | - |
| 07.03.2024 | 40,01 | 40,01 | 40,01 | 40,01 | 4,96% | - |
| 06.03.2024 | 38,15 | 38,15 | 38,12 | 38,12 | 0,20% | 38,00 |
| 05.03.2024 | 38,05 | 38,05 | 38,05 | 38,05 | -3,84% | - |
| 04.03.2024 | 39,57 | 39,57 | 39,57 | 39,57 | -2,67% | - |
| 01.03.2024 | 40,65 | 40,65 | 40,65 | 40,65 | 1,68% | - |
| 29.02.2024 | 39,98 | 39,98 | 39,98 | 39,98 | -1,20% | - |
| 28.02.2024 | 40,47 | 40,47 | 40,47 | 40,47 | 4,41% | - |
| 27.02.2024 | 38,76 | 38,76 | 38,76 | 38,76 | 0,25% | - |
| 26.02.2024 | 38,66 | 38,66 | 38,66 | 38,66 | 2,68% | 29,00 |
| 23.02.2024 | 37,65 | 37,65 | 37,65 | 37,65 | 2,02% | - |
| 22.02.2024 | 36,91 | 36,91 | 36,91 | 36,91 | 4,25% | - |
| 21.02.2024 | 35,40 | 35,40 | 35,40 | 35,40 | -0,69% | - |
| 20.02.2024 | 35,65 | 35,65 | 35,65 | 35,65 | -1,60% | - |
| 19.02.2024 | 36,23 | 36,23 | 36,23 | 36,23 | 1,76% | 3,00 |
| 16.02.2024 | 35,85 | 35,85 | 35,60 | 35,60 | 3,40% | 800,00 |
| 15.02.2024 | 34,43 | 34,43 | 34,43 | 34,43 | 1,13% | - |
| 14.02.2024 | 34,05 | 34,05 | 34,05 | 34,05 | -0,80% | - |
| 13.02.2024 | 34,50 | 34,50 | 34,32 | 34,32 | 0,79% | 200,00 |
| 12.02.2024 | 34,05 | 34,05 | 34,05 | 34,05 | -0,58% | - |
| 09.02.2024 | 34,25 | 34,25 | 34,25 | 34,25 | -0,07% | - |
| 08.02.2024 | 34,28 | 34,28 | 34,28 | 34,28 | 0,04% | - |
| 07.02.2024 | 34,26 | 34,26 | 34,26 | 34,26 | 2,96% | - |
| 06.02.2024 | 33,28 | 33,28 | 33,28 | 33,28 | -1,19% | - |
| 05.02.2024 | 33,68 | 33,68 | 33,68 | 33,68 | -5,69% | 150,00 |
| 02.02.2024 | 35,71 | 35,71 | 35,71 | 35,71 | 1,77% | - |
| 01.02.2024 | 35,09 | 35,09 | 35,09 | 35,09 | -2,99% | - |
| 31.01.2024 | 36,17 | 36,17 | 36,17 | 36,17 | -2,06% | - |
| 30.01.2024 | 36,93 | 36,93 | 36,93 | 36,93 | 1,79% | - |
| 29.01.2024 | 36,21 | 36,28 | 36,21 | 36,28 | 1,19% | 160,00 |
| 26.01.2024 | 35,85 | 35,85 | 35,85 | 35,85 | 0,56% | - |
| 25.01.2024 | 35,65 | 35,65 | 35,65 | 35,65 | 5,19% | - |
| 24.01.2024 | 33,37 | 33,89 | 33,37 | 33,89 | 4,20% | 200,00 |
| 23.01.2024 | 32,58 | 32,58 | 32,53 | 32,53 | 3,09% | 100,00 |
| 22.01.2024 | 31,55 | 31,55 | 31,55 | 31,55 | -9,92% | - |
| 19.01.2024 | 35,03 | 35,03 | 35,03 | 35,03 | 0,32% | - |
| 18.01.2024 | 34,92 | 34,92 | 34,92 | 34,92 | -2,21% | - |
| 17.01.2024 | 35,71 | 35,71 | 35,71 | 35,71 | -1,24% | - |
| 16.01.2024 | 36,16 | 36,16 | 36,16 | 36,16 | -3,24% | - |
| 15.01.2024 | 36,91 | 37,37 | 36,91 | 37,37 | -1,33% | 10,00 |
| 12.01.2024 | 37,87 | 37,87 | 37,87 | 37,87 | -1,80% | - |
| 11.01.2024 | 38,57 | 38,57 | 38,57 | 38,57 | 0,61% | - |
| 10.01.2024 | 38,33 | 38,33 | 38,33 | 38,33 | -6,31% | - |
| 09.01.2024 | 40,89 | 40,91 | 40,89 | 40,91 | -0,94% | 145,00 |
| 08.01.2024 | 40,76 | 41,30 | 40,76 | 41,30 | -0,45% | 200,00 |
| 05.01.2024 | 41,49 | 41,49 | 41,49 | 41,49 | -1,97% | - |
| 04.01.2024 | 42,32 | 42,32 | 42,32 | 42,32 | -0,63% | - |
| 03.01.2024 | 42,59 | 42,59 | 42,59 | 42,59 | -1,87% | - |
| 02.01.2024 | 43,40 | 43,40 | 43,40 | 43,40 | 0,90% | - |
| 29.12.2023 | 43,02 | 43,02 | 43,02 | 43,02 | -0,70% | - |
| 28.12.2023 | 43,32 | 43,32 | 43,32 | 43,32 | 0,94% | - |
| 27.12.2023 | 42,92 | 42,92 | 42,92 | 42,92 | 2,62% | - |
| 22.12.2023 | 41,82 | 41,82 | 41,82 | 41,82 | 1,44% | - |
| 21.12.2023 | 41,23 | 41,23 | 41,23 | 41,23 | -1,83% | - |
| 20.12.2023 | 42,00 | 42,00 | 42,00 | 42,00 | 0,74% | - |
| 19.12.2023 | 41,69 | 41,69 | 41,69 | 41,69 | 0,58% | - |
| 18.12.2023 | 41,45 | 41,45 | 41,45 | 41,45 | 1,78% | - |
| 15.12.2023 | 40,72 | 40,72 | 40,72 | 40,72 | 1,26% | - |