2,185€
2,92%
Echtzeit-Aktienkurs Zijin Mining Group Co. Ltd.
Bid:
Ask:
Aktienkurse zur Zijin Mining Group Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.05.2024 | 2,17 | 2,23 | 2,14 | 2,19 | 2,92% | 150,00 |
| 14.05.2024 | 2,12 | 2,12 | 2,12 | 2,12 | 1,10% | - |
| 13.05.2024 | 2,09 | 2,10 | 2,09 | 2,10 | 0,48% | 500,00 |
| 10.05.2024 | 2,09 | 2,09 | 2,09 | 2,09 | 2,50% | - |
| 09.05.2024 | 2,04 | 2,04 | 2,04 | 2,04 | 1,80% | - |
| 08.05.2024 | 2,00 | 2,09 | 2,00 | 2,00 | -0,05% | 393,00 |
| 07.05.2024 | 2,00 | 2,00 | 2,00 | 2,00 | 0,20% | - |
| 06.05.2024 | 1,99 | 2,00 | 1,99 | 2,00 | -0,55% | 200,00 |
| 03.05.2024 | 2,01 | 2,01 | 2,01 | 2,01 | -1,13% | - |
| 02.05.2024 | 2,03 | 2,03 | 2,03 | 2,03 | 0,74% | - |
| 30.04.2024 | 2,02 | 2,02 | 2,02 | 2,02 | -0,74% | - |
| 29.04.2024 | 2,03 | 2,03 | 2,03 | 2,03 | -1,88% | - |
| 26.04.2024 | 2,07 | 2,07 | 2,07 | 2,07 | 4,49% | - |
| 25.04.2024 | 1,98 | 1,98 | 1,98 | 1,98 | 0,20% | - |
| 24.04.2024 | 2,00 | 2,00 | 1,98 | 1,98 | 2,59% | 10.000,00 |
| 23.04.2024 | 2,02 | 2,02 | 1,93 | 1,93 | -0,41% | 4.849,00 |
| 22.04.2024 | 2,08 | 2,08 | 1,94 | 1,94 | -11,10% | 7.896,00 |
| 19.04.2024 | 2,09 | 2,18 | 2,09 | 2,18 | 2,83% | 45,00 |
| 18.04.2024 | 2,04 | 2,12 | 2,04 | 2,12 | 4,23% | 125,00 |
| 17.04.2024 | 2,03 | 2,10 | 2,03 | 2,03 | -0,93% | 1.000,00 |
| 16.04.2024 | 2,05 | 2,05 | 2,05 | 2,05 | -4,07% | - |
| 15.04.2024 | 2,08 | 2,14 | 2,08 | 2,14 | 2,59% | 150,00 |
| 12.04.2024 | 2,09 | 2,09 | 2,09 | 2,09 | 1,81% | - |
| 11.04.2024 | 2,05 | 2,19 | 1,98 | 2,05 | 3,59% | 2.500,00 |
| 10.04.2024 | 2,02 | 2,02 | 1,98 | 1,98 | 4,05% | 6.720,00 |
| 09.04.2024 | 1,93 | 1,93 | 1,90 | 1,90 | -2,11% | - |
| 08.04.2024 | 1,94 | 1,94 | 1,94 | 1,94 | -0,41% | - |
| 05.04.2024 | 1,96 | 1,96 | 1,95 | 1,95 | -0,51% | - |
| 04.04.2024 | 1,96 | 2,00 | 1,96 | 1,96 | -0,10% | 12,00 |
| 03.04.2024 | 1,96 | 2,04 | 1,96 | 1,96 | 3,21% | 2.470,00 |
| 02.04.2024 | 1,88 | 1,90 | 1,88 | 1,90 | 4,45% | 10.000,00 |
| 28.03.2024 | 1,84 | 1,91 | 1,82 | 1,82 | 2,94% | 2.036,00 |
| 27.03.2024 | 1,77 | 1,77 | 1,77 | 1,77 | 1,49% | - |
| 26.03.2024 | 1,74 | 1,74 | 1,74 | 1,74 | -2,63% | 6.000,00 |
| 25.03.2024 | 1,79 | 1,79 | 1,79 | 1,79 | 3,17% | - |
| 22.03.2024 | 1,76 | 1,76 | 1,73 | 1,73 | -3,34% | - |
| 21.03.2024 | 1,81 | 1,84 | 1,79 | 1,79 | -0,88% | 2.550,00 |
| 20.03.2024 | 1,75 | 1,84 | 1,75 | 1,81 | 2,26% | 45,00 |
| 19.03.2024 | 1,77 | 1,78 | 1,77 | 1,77 | -2,75% | 2.500,00 |
| 18.03.2024 | 1,81 | 1,86 | 1,81 | 1,82 | 1,90% | 5.014,00 |
| 15.03.2024 | 1,82 | 1,92 | 1,79 | 1,79 | 0,51% | 132,00 |
| 14.03.2024 | 1,78 | 1,84 | 1,78 | 1,78 | 3,31% | 10.335,00 |
| 13.03.2024 | 1,72 | 1,75 | 1,72 | 1,72 | 4,50% | 220,00 |
| 12.03.2024 | 1,65 | 1,65 | 1,65 | 1,65 | -0,54% | - |
| 11.03.2024 | 1,66 | 1,75 | 1,66 | 1,66 | -1,14% | 1.000,00 |
| 08.03.2024 | 1,67 | 1,74 | 1,67 | 1,67 | 0,66% | 220,00 |
| 07.03.2024 | 1,65 | 1,66 | 1,65 | 1,66 | 2,28% | - |
| 06.03.2024 | 1,63 | 1,71 | 1,63 | 1,63 | 5,58% | 100,00 |
| 05.03.2024 | 1,54 | 1,54 | 1,54 | 1,54 | -2,84% | - |
| 04.03.2024 | 1,51 | 1,59 | 1,51 | 1,59 | 6,95% | 2.000,00 |
| 01.03.2024 | 1,50 | 1,50 | 1,48 | 1,48 | 1,37% | - |
| 29.02.2024 | 1,46 | 1,46 | 1,46 | 1,46 | -0,68% | - |
| 28.02.2024 | 1,47 | 1,47 | 1,47 | 1,47 | -1,74% | - |
| 27.02.2024 | 1,52 | 1,52 | 1,50 | 1,50 | -2,73% | - |
| 26.02.2024 | 1,55 | 1,55 | 1,54 | 1,54 | -0,26% | 5.540,00 |
| 23.02.2024 | 1,53 | 1,54 | 1,53 | 1,54 | 2,25% | - |
| 22.02.2024 | 1,51 | 1,51 | 1,51 | 1,51 | 3,14% | 100,00 |
| 21.02.2024 | 1,47 | 1,47 | 1,46 | 1,46 | 1,31% | - |
| 20.02.2024 | 1,43 | 1,45 | 1,43 | 1,45 | 1,76% | - |
| 19.02.2024 | 1,42 | 1,42 | 1,42 | 1,42 | 9,06% | - |
| 16.02.2024 | 1,35 | 1,35 | 1,30 | 1,30 | 1,24% | - |
| 15.02.2024 | 1,32 | 1,32 | 1,29 | 1,29 | -2,65% | - |
| 14.02.2024 | 1,33 | 1,33 | 1,32 | 1,32 | 3,20% | - |
| 13.02.2024 | 1,32 | 1,32 | 1,28 | 1,28 | -1,54% | - |
| 12.02.2024 | 1,32 | 1,32 | 1,30 | 1,30 | 1,56% | - |
| 09.02.2024 | 1,32 | 1,32 | 1,28 | 1,28 | -4,26% | - |
| 08.02.2024 | 1,34 | 1,34 | 1,34 | 1,34 | -0,82% | - |
| 07.02.2024 | 1,35 | 1,35 | 1,35 | 1,35 | -0,07% | - |
| 06.02.2024 | 1,35 | 1,35 | 1,35 | 1,35 | 1,12% | - |
| 05.02.2024 | 1,33 | 1,33 | 1,33 | 1,33 | -1,69% | 8.000,00 |
| 02.02.2024 | 1,36 | 1,36 | 1,36 | 1,36 | 4,55% | - |
| 01.02.2024 | 1,38 | 1,38 | 1,30 | 1,30 | -2,04% | - |
| 31.01.2024 | 1,33 | 1,33 | 1,33 | 1,33 | -1,63% | - |
| 30.01.2024 | 1,34 | 1,42 | 1,34 | 1,35 | -1,32% | 2.500,00 |
| 29.01.2024 | 1,39 | 1,39 | 1,37 | 1,37 | 2,55% | - |
| 26.01.2024 | 1,38 | 1,38 | 1,33 | 1,33 | -6,14% | - |
| 25.01.2024 | 1,42 | 1,49 | 1,42 | 1,42 | 10,78% | 1.000,00 |
| 24.01.2024 | 1,32 | 1,40 | 1,28 | 1,28 | 0,00% | 4.000,00 |
| 23.01.2024 | 1,28 | 1,28 | 1,28 | 1,28 | 0,00% | - |
| 22.01.2024 | 1,28 | 1,28 | 1,28 | 1,28 | -2,14% | 1.100,00 |
| 19.01.2024 | 1,31 | 1,31 | 1,31 | 1,31 | 2,03% | - |
| 18.01.2024 | 1,30 | 1,30 | 1,28 | 1,28 | 0,16% | - |
| 17.01.2024 | 1,31 | 1,31 | 1,28 | 1,28 | -4,83% | - |
| 16.01.2024 | 1,42 | 1,42 | 1,35 | 1,35 | -5,28% | 8.800,00 |
| 15.01.2024 | 1,42 | 1,42 | 1,42 | 1,42 | 0,00% | - |
| 12.01.2024 | 1,42 | 1,43 | 1,42 | 1,42 | 0,00% | 30,00 |
| 11.01.2024 | 1,39 | 1,42 | 1,39 | 1,42 | 0,85% | - |
| 10.01.2024 | 1,41 | 1,41 | 1,41 | 1,41 | 1,51% | - |
| 09.01.2024 | 1,42 | 1,42 | 1,39 | 1,39 | -1,98% | - |
| 08.01.2024 | 1,42 | 1,42 | 1,42 | 1,42 | -1,19% | - |
| 05.01.2024 | 1,44 | 1,44 | 1,43 | 1,43 | 0,07% | - |
| 04.01.2024 | 1,43 | 1,43 | 1,43 | 1,43 | -1,45% | - |
| 03.01.2024 | 1,43 | 1,45 | 1,43 | 1,45 | 1,47% | - |
| 02.01.2024 | 1,46 | 1,46 | 1,43 | 1,43 | 0,28% | - |
| 29.12.2023 | 1,43 | 1,43 | 1,43 | 1,43 | 3,03% | - |
| 28.12.2023 | 1,43 | 1,51 | 1,39 | 1,39 | -3,21% | 16,00 |
| 27.12.2023 | 1,43 | 1,43 | 1,43 | 1,43 | 2,29% | - |
| 22.12.2023 | 1,40 | 1,40 | 1,40 | 1,40 | -0,07% | 2.000,00 |
| 21.12.2023 | 1,41 | 1,41 | 1,40 | 1,40 | 4,56% | 6.116,00 |
| 20.12.2023 | 1,40 | 1,40 | 1,34 | 1,34 | 0,75% | - |