42,620€
1,83%
Echtzeit-Aktienkurs Mineral Resources Ltd.
Bid:
Ask:
Aktienkurse zur Mineral Resources Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.04.2024 | 42,89 | 42,94 | 42,28 | 42,65 | 0,47% | - |
| 17.04.2024 | 42,07 | 42,76 | 42,01 | 42,46 | 2,33% | - |
| 16.04.2024 | 41,93 | 42,06 | 41,47 | 41,49 | -3,35% | - |
| 15.04.2024 | 43,37 | 43,79 | 42,76 | 42,93 | -1,00% | - |
| 12.04.2024 | 43,79 | 44,36 | 43,36 | 43,36 | -0,54% | - |
| 11.04.2024 | 43,79 | 44,12 | 43,46 | 43,60 | 1,09% | 4,00 |
| 10.04.2024 | 43,71 | 44,07 | 42,96 | 43,13 | -1,00% | - |
| 09.04.2024 | 43,44 | 43,97 | 43,30 | 43,56 | 0,63% | - |
| 08.04.2024 | 42,96 | 43,57 | 42,96 | 43,29 | 0,56% | - |
| 05.04.2024 | 42,51 | 43,22 | 42,41 | 43,05 | 0,23% | - |
| 04.04.2024 | 43,04 | 43,86 | 42,86 | 42,95 | -0,20% | - |
| 03.04.2024 | 42,52 | 43,11 | 42,32 | 43,03 | 0,70% | - |
| 02.04.2024 | 42,94 | 43,55 | 42,47 | 42,74 | 0,49% | - |
| 28.03.2024 | 42,52 | 42,97 | 42,44 | 42,53 | 2,08% | 820,00 |
| 27.03.2024 | 41,01 | 41,98 | 40,95 | 41,66 | 1,41% | - |
| 26.03.2024 | 41,03 | 41,13 | 40,53 | 41,08 | -2,96% | - |
| 25.03.2024 | 41,98 | 42,38 | 41,81 | 42,34 | 0,36% | - |
| 22.03.2024 | 42,08 | 42,41 | 42,07 | 42,19 | 1,10% | 200,00 |
| 21.03.2024 | 42,05 | 42,05 | 41,67 | 41,73 | 0,04% | - |
| 20.03.2024 | 40,94 | 41,87 | 40,73 | 41,71 | 0,46% | - |
| 19.03.2024 | 41,08 | 41,65 | 40,68 | 41,52 | 3,23% | - |
| 18.03.2024 | 39,98 | 40,27 | 39,65 | 40,22 | 1,65% | - |
| 15.03.2024 | 39,66 | 40,03 | 39,41 | 39,57 | -3,67% | - |
| 14.03.2024 | 41,16 | 41,23 | 40,45 | 41,08 | 1,40% | - |
| 13.03.2024 | 40,55 | 41,07 | 40,48 | 40,51 | 1,23% | - |
| 12.03.2024 | 39,96 | 40,53 | 39,96 | 40,02 | 1,72% | - |
| 11.03.2024 | 39,92 | 39,92 | 39,12 | 39,34 | -2,80% | - |
| 08.03.2024 | 40,70 | 40,87 | 40,41 | 40,47 | 0,55% | - |
| 07.03.2024 | 40,47 | 41,24 | 40,08 | 40,25 | 2,99% | 160,00 |
| 06.03.2024 | 38,23 | 39,35 | 38,23 | 39,09 | 2,28% | - |
| 05.03.2024 | 38,16 | 38,94 | 38,08 | 38,21 | -3,30% | - |
| 04.03.2024 | 39,81 | 39,83 | 39,47 | 39,52 | -2,94% | 2.000,00 |
| 01.03.2024 | 40,89 | 40,98 | 40,67 | 40,72 | 0,89% | - |
| 29.02.2024 | 40,25 | 40,47 | 39,90 | 40,36 | -0,63% | - |
| 28.02.2024 | 40,71 | 40,89 | 40,45 | 40,61 | 3,85% | - |
| 27.02.2024 | 39,05 | 39,42 | 39,00 | 39,11 | 1,26% | - |
| 26.02.2024 | 38,93 | 39,16 | 38,55 | 38,62 | 1,10% | - |
| 23.02.2024 | 37,83 | 38,26 | 37,70 | 38,20 | 3,30% | - |
| 22.02.2024 | 37,14 | 37,64 | 36,93 | 36,98 | 5,02% | 100,00 |
| 21.02.2024 | 35,67 | 35,72 | 35,21 | 35,21 | -1,37% | - |
| 20.02.2024 | 36,14 | 36,23 | 35,65 | 35,70 | -2,68% | - |
| 19.02.2024 | 36,39 | 36,76 | 36,39 | 36,68 | 1,52% | - |
| 16.02.2024 | 35,86 | 36,42 | 35,67 | 36,13 | 1,77% | - |
| 15.02.2024 | 35,05 | 35,54 | 35,02 | 35,51 | 1,31% | 50,00 |
| 14.02.2024 | 34,32 | 35,05 | 34,24 | 35,05 | 3,75% | - |
| 13.02.2024 | 34,77 | 34,99 | 33,59 | 33,78 | -2,67% | - |
| 12.02.2024 | 34,34 | 35,04 | 34,34 | 34,70 | -0,22% | - |
| 09.02.2024 | 34,72 | 34,89 | 34,32 | 34,78 | 0,49% | - |
| 08.02.2024 | 34,54 | 34,64 | 34,23 | 34,61 | 0,72% | - |
| 07.02.2024 | 34,52 | 34,67 | 34,35 | 34,36 | 2,05% | - |
| 06.02.2024 | 33,49 | 34,01 | 33,33 | 33,67 | 0,24% | - |
| 05.02.2024 | 34,21 | 34,21 | 33,45 | 33,59 | -5,54% | - |
| 02.02.2024 | 35,92 | 35,97 | 35,33 | 35,56 | -0,63% | 656,00 |
| 01.02.2024 | 35,34 | 35,82 | 35,17 | 35,79 | -0,43% | - |
| 31.01.2024 | 36,42 | 36,56 | 35,88 | 35,94 | -2,85% | - |
| 30.01.2024 | 37,18 | 37,20 | 36,81 | 37,00 | -0,39% | - |
| 29.01.2024 | 36,48 | 37,17 | 36,48 | 37,14 | 1,75% | - |
| 26.01.2024 | 36,05 | 36,69 | 36,04 | 36,50 | 0,16% | - |
| 25.01.2024 | 35,89 | 36,44 | 35,85 | 36,44 | 7,70% | 20,00 |
| 24.01.2024 | 33,67 | 34,39 | 33,64 | 33,84 | 2,86% | - |
| 23.01.2024 | 33,11 | 33,23 | 32,78 | 32,89 | 3,69% | - |
| 22.01.2024 | 32,01 | 32,17 | 31,68 | 31,72 | -11,41% | - |
| 19.01.2024 | 35,30 | 35,83 | 35,20 | 35,81 | -0,60% | - |
| 18.01.2024 | 35,24 | 36,03 | 35,20 | 36,03 | 1,12% | - |
| 17.01.2024 | 35,87 | 36,08 | 35,56 | 35,63 | -2,04% | - |
| 16.01.2024 | 36,41 | 36,92 | 36,31 | 36,37 | -1,13% | - |
| 15.01.2024 | 37,37 | 37,38 | 36,72 | 36,79 | -3,56% | - |
| 12.01.2024 | 38,12 | 38,77 | 38,03 | 38,14 | -1,13% | - |
| 11.01.2024 | 38,85 | 38,89 | 38,23 | 38,58 | 0,11% | - |
| 10.01.2024 | 38,58 | 39,00 | 38,47 | 38,54 | -5,94% | - |
| 09.01.2024 | 41,13 | 41,20 | 40,93 | 40,97 | -1,81% | - |
| 08.01.2024 | 41,24 | 41,84 | 40,84 | 41,73 | -0,60% | - |
| 05.01.2024 | 41,75 | 42,43 | 41,33 | 41,98 | -1,46% | - |
| 04.01.2024 | 42,67 | 43,02 | 42,26 | 42,60 | -0,07% | - |
| 03.01.2024 | 43,13 | 43,33 | 42,33 | 42,62 | -0,69% | - |
| 02.01.2024 | 43,74 | 43,74 | 42,81 | 42,92 | -0,33% | - |
| 29.12.2023 | 43,54 | 43,55 | 42,98 | 43,06 | -0,50% | - |
| 28.12.2023 | 43,72 | 43,74 | 43,06 | 43,28 | 1,43% | - |
| 27.12.2023 | 43,26 | 43,27 | 42,61 | 42,67 | 0,85% | 100,00 |
| 22.12.2023 | 42,06 | 42,38 | 41,96 | 42,31 | 2,51% | - |
| 21.12.2023 | 41,73 | 41,91 | 41,11 | 41,27 | -0,75% | - |
| 20.12.2023 | 42,28 | 42,52 | 41,58 | 41,58 | -1,83% | - |
| 19.12.2023 | 41,97 | 42,68 | 41,97 | 42,36 | 1,57% | - |
| 18.12.2023 | 41,73 | 42,35 | 41,52 | 41,71 | 1,49% | 193,00 |
| 15.12.2023 | 41,00 | 41,32 | 40,94 | 41,09 | 3,24% | - |
| 14.12.2023 | 40,50 | 40,94 | 39,79 | 39,80 | 2,86% | - |
| 13.12.2023 | 37,38 | 38,75 | 37,38 | 38,70 | 4,05% | - |
| 12.12.2023 | 37,48 | 37,48 | 37,10 | 37,19 | -1,67% | 213,00 |
| 11.12.2023 | 37,72 | 38,13 | 37,67 | 37,82 | -1,45% | - |
| 08.12.2023 | 38,44 | 38,46 | 38,19 | 38,38 | 3,72% | - |
| 07.12.2023 | 36,99 | 37,17 | 36,92 | 37,01 | 2,34% | - |
| 06.12.2023 | 36,42 | 36,76 | 36,16 | 36,16 | 4,63% | - |
| 05.12.2023 | 34,74 | 35,28 | 34,56 | 34,56 | -4,88% | - |
| 04.12.2023 | 36,57 | 36,61 | 36,31 | 36,33 | -4,24% | - |
| 01.12.2023 | 36,44 | 38,01 | 36,44 | 37,94 | 2,64% | - |
| 30.11.2023 | 36,88 | 36,99 | 36,63 | 36,97 | 0,83% | - |
| 29.11.2023 | 36,86 | 37,40 | 36,66 | 36,66 | -2,24% | - |
| 28.11.2023 | 37,11 | 37,56 | 36,99 | 37,50 | -0,70% | - |
| 27.11.2023 | 37,46 | 38,03 | 37,46 | 37,76 | -2,38% | - |
| 24.11.2023 | 38,58 | 39,07 | 38,57 | 38,68 | 1,20% | - |