Börse:
1,485€
1,71%
Echtzeit-Aktienkurs Anglo Pacific Group PLC
Bid:
1,450€
Ask:
1,520€
Aktienkurse zur Anglo Pacific Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.01.2021 | 1,46 | 1,52 | 1,46 | 1,49 | 1,71% | - |
| 26.01.2021 | 1,41 | 1,50 | 1,40 | 1,46 | 3,55% | - |
| 25.01.2021 | 1,38 | 1,47 | 1,38 | 1,41 | -2,08% | - |
| 22.01.2021 | 1,47 | 1,55 | 1,43 | 1,44 | -7,10% | - |
| 21.01.2021 | 1,51 | 1,58 | 1,51 | 1,55 | 2,65% | - |
| 20.01.2021 | 1,56 | 1,58 | 1,50 | 1,51 | -2,58% | - |
| 19.01.2021 | 1,50 | 1,57 | 1,50 | 1,55 | 0,00% | - |
| 18.01.2021 | 1,54 | 1,58 | 1,52 | 1,55 | 0,32% | - |
| 15.01.2021 | 1,54 | 1,58 | 1,49 | 1,55 | 0,32% | - |
| 14.01.2021 | 1,51 | 1,57 | 1,49 | 1,54 | 2,33% | - |
| 13.01.2021 | 1,45 | 1,53 | 1,44 | 1,51 | 4,44% | - |
| 12.01.2021 | 1,46 | 1,48 | 1,42 | 1,44 | -0,76% | - |
| 11.01.2021 | 1,53 | 1,54 | 1,44 | 1,45 | -5,35% | - |
| 08.01.2021 | 1,53 | 1,54 | 1,51 | 1,53 | 1,25% | - |
| 07.01.2021 | 1,48 | 1,53 | 1,46 | 1,52 | 3,27% | - |
| 06.01.2021 | 1,45 | 1,49 | 1,43 | 1,47 | 1,03% | - |
| 05.01.2021 | 1,43 | 1,46 | 1,43 | 1,45 | 1,33% | - |
| 04.01.2021 | 1,43 | 1,48 | 1,42 | 1,43 | -0,07% | 1.500,00 |
| 30.12.2020 | 1,40 | 1,44 | 1,37 | 1,43 | 2,87% | - |
| 29.12.2020 | 1,34 | 1,42 | 1,34 | 1,39 | 3,95% | - |
| 28.12.2020 | 1,34 | 1,35 | 1,34 | 1,34 | 1,75% | 3.200,00 |
| 23.12.2020 | 1,27 | 1,33 | 1,27 | 1,32 | 3,62% | - |
| 22.12.2020 | 1,30 | 1,34 | 1,27 | 1,27 | -2,75% | - |
| 21.12.2020 | 1,24 | 1,31 | 1,22 | 1,31 | 2,11% | - |
| 18.12.2020 | 1,19 | 1,30 | 1,19 | 1,28 | 2,73% | - |
| 17.12.2020 | 1,29 | 1,30 | 1,25 | 1,25 | -2,81% | - |
| 16.12.2020 | 1,27 | 1,31 | 1,23 | 1,28 | 0,71% | - |
| 15.12.2020 | 1,23 | 1,29 | 1,21 | 1,27 | 3,83% | - |
| 14.12.2020 | 1,25 | 1,31 | 1,23 | 1,23 | -0,89% | 9.000,00 |
| 11.12.2020 | 1,26 | 1,29 | 1,22 | 1,24 | -1,67% | - |
| 10.12.2020 | 1,31 | 1,32 | 1,24 | 1,26 | -4,62% | - |
| 09.12.2020 | 1,28 | 1,34 | 1,27 | 1,32 | 3,53% | - |
| 08.12.2020 | 1,23 | 1,29 | 1,22 | 1,28 | 3,07% | - |
| 07.12.2020 | 1,25 | 1,27 | 1,22 | 1,24 | -0,96% | - |
| 04.12.2020 | 1,25 | 1,29 | 1,23 | 1,25 | 0,56% | - |
| 03.12.2020 | 1,18 | 1,28 | 1,18 | 1,24 | 5,70% | - |
| 02.12.2020 | 1,17 | 1,20 | 1,16 | 1,18 | 0,00% | - |
| 01.12.2020 | 1,07 | 1,21 | 1,07 | 1,18 | 5,38% | - |
| 30.11.2020 | 1,11 | 1,20 | 1,11 | 1,12 | -0,71% | - |
| 27.11.2020 | 1,13 | 1,17 | 1,10 | 1,12 | -0,62% | - |
| 26.11.2020 | 1,16 | 1,18 | 1,10 | 1,13 | -2,25% | - |
| 25.11.2020 | 1,21 | 1,23 | 1,15 | 1,16 | -4,54% | - |
| 24.11.2020 | 1,25 | 1,27 | 1,20 | 1,21 | -2,89% | - |
| 23.11.2020 | 1,16 | 1,27 | 1,16 | 1,25 | 2,55% | - |
| 20.11.2020 | 1,16 | 1,22 | 1,16 | 1,22 | 1,16% | - |
| 19.11.2020 | 0,00 | 1,22 | 0,00 | 1,20 | -0,58% | - |
| 18.11.2020 | 1,15 | 1,23 | 1,15 | 1,21 | 4,40% | 40.000,00 |
| 17.11.2020 | 1,20 | 1,23 | 1,15 | 1,16 | -3,74% | - |
| 16.11.2020 | 1,18 | 1,25 | 1,16 | 1,20 | 1,86% | - |
| 13.11.2020 | 1,19 | 1,23 | 1,14 | 1,18 | 0,08% | - |
| 12.11.2020 | 1,23 | 1,28 | 1,18 | 1,18 | -4,45% | - |
| 11.11.2020 | 1,27 | 1,30 | 1,23 | 1,24 | -2,37% | - |
| 10.11.2020 | 1,18 | 1,29 | 1,18 | 1,27 | 6,57% | - |
| 09.11.2020 | 1,15 | 1,21 | 1,13 | 1,19 | 4,67% | - |
| 06.11.2020 | 1,17 | 1,22 | 1,12 | 1,13 | -2,83% | - |
| 05.11.2020 | 1,20 | 1,21 | 1,13 | 1,17 | -2,75% | - |
| 04.11.2020 | 1,25 | 1,27 | 1,20 | 1,20 | -5,06% | - |
| 03.11.2020 | 1,24 | 1,30 | 1,23 | 1,26 | 2,68% | 1.500,00 |
| 02.11.2020 | 1,16 | 1,23 | 1,15 | 1,23 | 4,86% | - |
| 30.10.2020 | 1,16 | 1,20 | 1,14 | 1,17 | -0,09% | - |
| 29.10.2020 | 1,14 | 1,18 | 1,11 | 1,18 | 3,98% | - |
| 28.10.2020 | 1,22 | 1,25 | 1,12 | 1,13 | -6,77% | - |
| 27.10.2020 | 1,18 | 1,26 | 1,16 | 1,21 | -2,49% | - |
| 26.10.2020 | 1,13 | 1,27 | 1,13 | 1,24 | 3,76% | - |
| 23.10.2020 | 1,15 | 1,21 | 1,12 | 1,20 | 4,17% | - |
| 22.10.2020 | 1,10 | 1,17 | 1,09 | 1,15 | 3,98% | - |
| 21.10.2020 | 1,10 | 1,13 | 1,09 | 1,11 | 0,45% | - |
| 20.10.2020 | 1,11 | 1,15 | 1,08 | 1,10 | -0,99% | - |
| 19.10.2020 | 1,15 | 1,17 | 1,11 | 1,11 | -2,80% | - |
| 16.10.2020 | 1,14 | 1,16 | 1,11 | 1,14 | 0,79% | - |
| 15.10.2020 | 1,10 | 1,15 | 1,08 | 1,14 | 2,81% | - |
| 14.10.2020 | 1,12 | 1,15 | 1,10 | 1,10 | -1,52% | - |
| 13.10.2020 | 1,16 | 1,18 | 1,12 | 1,12 | -3,28% | - |
| 12.10.2020 | 1,10 | 1,18 | 1,10 | 1,16 | 0,87% | - |
| 09.10.2020 | 1,17 | 1,18 | 1,13 | 1,15 | -1,46% | 10.000,00 |
| 08.10.2020 | 1,14 | 1,22 | 1,14 | 1,17 | 2,55% | - |
| 07.10.2020 | 1,16 | 1,19 | 1,13 | 1,14 | -1,81% | - |
| 06.10.2020 | 1,18 | 1,27 | 1,15 | 1,16 | -6,61% | - |
| 05.10.2020 | 1,26 | 1,27 | 1,22 | 1,24 | -1,20% | - |
| 02.10.2020 | 1,28 | 1,32 | 1,23 | 1,26 | -2,94% | - |
| 01.10.2020 | 1,40 | 1,41 | 1,29 | 1,29 | -7,31% | - |
| 30.09.2020 | 1,29 | 1,42 | 1,29 | 1,40 | 7,64% | - |
| 29.09.2020 | 1,35 | 1,42 | 1,29 | 1,30 | -8,09% | - |
| 28.09.2020 | 1,29 | 1,44 | 1,28 | 1,41 | 10,50% | - |
| 25.09.2020 | 1,12 | 1,31 | 1,12 | 1,28 | 14,23% | - |
| 24.09.2020 | 1,14 | 1,16 | 1,10 | 1,12 | -2,02% | 1.300,00 |
| 23.09.2020 | 1,11 | 1,19 | 1,11 | 1,14 | -0,35% | - |
| 22.09.2020 | 1,14 | 1,18 | 1,13 | 1,14 | -0,09% | 1.000,00 |
| 21.09.2020 | 1,13 | 1,19 | 1,13 | 1,15 | 2,23% | - |
| 18.09.2020 | 1,12 | 1,12 | 1,12 | 1,12 | -0,36% | - |
| 17.09.2020 | 1,12 | 1,15 | 1,12 | 1,12 | -2,09% | - |
| 16.09.2020 | 1,12 | 1,15 | 1,12 | 1,15 | -1,03% | - |
| 15.09.2020 | 1,12 | 1,16 | 1,12 | 1,16 | 1,05% | - |
| 14.09.2020 | 1,12 | 1,15 | 1,12 | 1,15 | 1,77% | - |
| 11.09.2020 | 1,12 | 1,13 | 1,12 | 1,13 | 0,71% | - |
| 10.09.2020 | 1,12 | 1,12 | 1,12 | 1,12 | -0,18% | - |
| 09.09.2020 | 1,09 | 1,15 | 1,09 | 1,12 | 1,17% | - |
| 08.09.2020 | 1,13 | 1,17 | 1,09 | 1,11 | -2,03% | - |
| 07.09.2020 | 1,16 | 1,17 | 1,11 | 1,13 | 0,71% | - |
| 04.09.2020 | 1,12 | 1,12 | 1,12 | 1,12 | -1,58% | - |