1,960€
-1,66%
Echtzeit-Aktienkurs Zijin Mining Group Co. Ltd.
Bid:
Ask:
Aktienkurse zur Zijin Mining Group Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.04.2024 | 1,97 | 1,98 | 1,95 | 1,96 | -2,05% | 7.000,00 |
| 22.04.2024 | 2,01 | 2,02 | 1,99 | 2,00 | -5,47% | - |
| 19.04.2024 | 2,10 | 2,14 | 2,10 | 2,12 | 0,43% | 82.000,00 |
| 18.04.2024 | 2,09 | 2,12 | 2,08 | 2,11 | 2,23% | 2.152,00 |
| 17.04.2024 | 2,08 | 2,09 | 2,06 | 2,07 | -1,67% | - |
| 16.04.2024 | 2,10 | 2,11 | 2,06 | 2,10 | -2,01% | 1.000,00 |
| 15.04.2024 | 2,13 | 2,14 | 2,09 | 2,14 | 1,08% | 40,00 |
| 12.04.2024 | 2,15 | 2,16 | 2,07 | 2,12 | -0,28% | 500,00 |
| 11.04.2024 | 2,11 | 2,13 | 2,08 | 2,13 | 5,51% | 23.000,00 |
| 10.04.2024 | 2,07 | 2,08 | 1,99 | 2,02 | 2,34% | 53.400,00 |
| 09.04.2024 | 1,96 | 1,99 | 1,96 | 1,97 | -0,10% | - |
| 08.04.2024 | 1,98 | 1,98 | 1,96 | 1,97 | -1,60% | 155,00 |
| 05.04.2024 | 1,99 | 2,01 | 1,97 | 2,00 | 2,19% | 22.600,00 |
| 04.04.2024 | 1,98 | 1,99 | 1,96 | 1,96 | -2,39% | 15.500,00 |
| 03.04.2024 | 1,99 | 2,01 | 1,98 | 2,01 | 3,99% | - |
| 02.04.2024 | 1,92 | 1,94 | 1,90 | 1,93 | 2,71% | 7.394,00 |
| 28.03.2024 | 1,86 | 1,88 | 1,77 | 1,88 | 3,92% | 12.260,00 |
| 27.03.2024 | 1,81 | 1,83 | 1,80 | 1,81 | 2,67% | - |
| 26.03.2024 | 1,77 | 1,79 | 1,75 | 1,76 | -2,81% | 35,00 |
| 25.03.2024 | 1,83 | 1,83 | 1,79 | 1,81 | 1,40% | - |
| 22.03.2024 | 1,79 | 1,80 | 1,78 | 1,79 | -2,61% | 250,00 |
| 21.03.2024 | 1,82 | 1,84 | 1,79 | 1,84 | 2,91% | 55,00 |
| 20.03.2024 | 1,78 | 1,80 | 1,78 | 1,78 | -0,83% | - |
| 19.03.2024 | 1,80 | 1,81 | 1,79 | 1,80 | -1,21% | - |
| 18.03.2024 | 1,83 | 1,84 | 1,80 | 1,82 | -1,78% | 22.320,00 |
| 15.03.2024 | 1,86 | 1,91 | 1,83 | 1,85 | 3,40% | 15.000,00 |
| 14.03.2024 | 1,78 | 1,81 | 1,78 | 1,79 | 2,99% | 22.000,00 |
| 13.03.2024 | 1,74 | 1,75 | 1,73 | 1,74 | 3,38% | 10.050,00 |
| 12.03.2024 | 1,67 | 1,69 | 1,67 | 1,68 | -1,06% | 430,00 |
| 11.03.2024 | 1,69 | 1,71 | 1,69 | 1,70 | -0,41% | 16.000,00 |
| 08.03.2024 | 1,70 | 1,72 | 1,70 | 1,71 | 0,41% | 11.000,00 |
| 07.03.2024 | 1,69 | 1,72 | 1,69 | 1,70 | 3,40% | 1.635,00 |
| 06.03.2024 | 1,64 | 1,66 | 1,64 | 1,65 | 5,58% | 23.500,00 |
| 05.03.2024 | 1,57 | 1,57 | 1,54 | 1,56 | 1,63% | 18.000,00 |
| 04.03.2024 | 1,53 | 1,54 | 1,52 | 1,53 | 0,33% | 22.000,00 |
| 01.03.2024 | 1,52 | 1,53 | 1,51 | 1,53 | 2,62% | - |
| 29.02.2024 | 1,50 | 1,50 | 1,48 | 1,49 | -0,33% | - |
| 28.02.2024 | 1,50 | 1,51 | 1,47 | 1,50 | -3,11% | - |
| 27.02.2024 | 1,53 | 1,54 | 1,53 | 1,54 | 0,06% | - |
| 26.02.2024 | 1,54 | 1,55 | 1,54 | 1,54 | -2,41% | 3.900,00 |
| 23.02.2024 | 1,56 | 1,58 | 1,56 | 1,58 | 3,20% | 45.000,00 |
| 22.02.2024 | 1,52 | 1,54 | 1,52 | 1,53 | 2,34% | - |
| 21.02.2024 | 1,50 | 1,51 | 1,47 | 1,50 | 2,75% | 13.366,00 |
| 20.02.2024 | 1,46 | 1,48 | 1,46 | 1,46 | 0,14% | - |
| 19.02.2024 | 1,46 | 1,46 | 1,45 | 1,45 | 5,59% | - |
| 16.02.2024 | 1,39 | 1,39 | 1,38 | 1,38 | 1,77% | - |
| 15.02.2024 | 1,36 | 1,36 | 1,35 | 1,35 | 0,15% | 5.700,00 |
| 14.02.2024 | 1,36 | 1,37 | 1,35 | 1,35 | -0,37% | - |
| 13.02.2024 | 1,36 | 1,37 | 1,35 | 1,36 | -0,59% | 7.500,00 |
| 12.02.2024 | 1,36 | 1,37 | 1,36 | 1,36 | 0,00% | - |
| 09.02.2024 | 1,36 | 1,36 | 1,35 | 1,36 | -0,44% | - |
| 08.02.2024 | 1,38 | 1,38 | 1,35 | 1,37 | -0,65% | - |
| 07.02.2024 | 1,39 | 1,39 | 1,37 | 1,38 | -0,07% | - |
| 06.02.2024 | 1,38 | 1,39 | 1,37 | 1,38 | 1,40% | - |
| 05.02.2024 | 1,37 | 1,37 | 1,36 | 1,36 | -2,16% | 34.000,00 |
| 02.02.2024 | 1,40 | 1,40 | 1,39 | 1,39 | 1,02% | - |
| 01.02.2024 | 1,39 | 1,41 | 1,38 | 1,38 | 0,88% | - |
| 31.01.2024 | 1,36 | 1,37 | 1,32 | 1,37 | -0,80% | - |
| 30.01.2024 | 1,39 | 1,39 | 1,37 | 1,38 | -4,44% | - |
| 29.01.2024 | 1,43 | 1,44 | 1,40 | 1,44 | 1,48% | - |
| 26.01.2024 | 1,43 | 1,43 | 1,41 | 1,42 | -2,00% | 6.200,00 |
| 25.01.2024 | 1,43 | 1,50 | 1,42 | 1,45 | 7,34% | - |
| 24.01.2024 | 1,33 | 1,36 | 1,32 | 1,35 | 4,41% | - |
| 23.01.2024 | 1,29 | 1,31 | 1,28 | 1,29 | -0,08% | 1.000,00 |
| 22.01.2024 | 1,29 | 1,30 | 1,28 | 1,29 | -4,08% | - |
| 19.01.2024 | 1,34 | 1,35 | 1,34 | 1,35 | 0,22% | - |
| 18.01.2024 | 1,34 | 1,35 | 1,33 | 1,35 | 0,60% | 7.500,00 |
| 17.01.2024 | 1,33 | 1,34 | 1,33 | 1,34 | -5,71% | 7.410,00 |
| 16.01.2024 | 1,43 | 1,43 | 1,41 | 1,42 | -1,18% | 4.711,00 |
| 15.01.2024 | 1,42 | 1,44 | 1,42 | 1,44 | -0,14% | 10.000,00 |
| 12.01.2024 | 1,43 | 1,45 | 1,42 | 1,44 | 1,84% | - |
| 11.01.2024 | 1,43 | 1,43 | 1,41 | 1,41 | -2,62% | - |
| 10.01.2024 | 1,44 | 1,46 | 1,44 | 1,45 | -0,55% | 30.000,00 |
| 09.01.2024 | 1,46 | 1,46 | 1,45 | 1,46 | -0,07% | - |
| 08.01.2024 | 1,45 | 1,47 | 1,45 | 1,46 | -0,95% | - |
| 05.01.2024 | 1,47 | 1,48 | 1,46 | 1,47 | 0,14% | - |
| 04.01.2024 | 1,48 | 1,48 | 1,46 | 1,47 | -1,08% | - |
| 03.01.2024 | 1,48 | 1,49 | 1,47 | 1,49 | -0,80% | - |
| 02.01.2024 | 1,48 | 1,50 | 1,48 | 1,50 | 2,18% | - |
| 29.12.2023 | 1,46 | 1,47 | 1,46 | 1,47 | 0,21% | - |
| 28.12.2023 | 1,47 | 1,48 | 1,46 | 1,46 | 1,39% | - |
| 27.12.2023 | 1,47 | 1,47 | 1,44 | 1,44 | -0,28% | - |
| 22.12.2023 | 1,44 | 1,45 | 1,43 | 1,45 | 1,54% | - |
| 21.12.2023 | 1,44 | 1,44 | 1,42 | 1,43 | -0,49% | 834,00 |
| 20.12.2023 | 1,43 | 1,44 | 1,41 | 1,43 | 2,80% | 2.858,00 |
| 19.12.2023 | 1,39 | 1,40 | 1,39 | 1,39 | 1,16% | - |
| 18.12.2023 | 1,39 | 1,40 | 1,37 | 1,38 | -0,29% | 4.000,00 |
| 15.12.2023 | 1,36 | 1,43 | 1,34 | 1,38 | 4,23% | - |
| 14.12.2023 | 1,32 | 1,34 | 1,30 | 1,33 | -2,93% | 44.154,00 |
| 13.12.2023 | 1,35 | 1,37 | 1,33 | 1,37 | -2,85% | - |
| 12.12.2023 | 1,38 | 1,41 | 1,37 | 1,41 | 2,63% | - |
| 11.12.2023 | 1,38 | 1,39 | 1,37 | 1,37 | -0,65% | - |
| 08.12.2023 | 1,38 | 1,38 | 1,37 | 1,38 | -1,57% | - |
| 07.12.2023 | 1,42 | 1,43 | 1,40 | 1,40 | -3,05% | - |
| 06.12.2023 | 1,43 | 1,45 | 1,43 | 1,44 | 2,45% | - |
| 05.12.2023 | 1,43 | 1,45 | 1,41 | 1,41 | -4,76% | - |
| 04.12.2023 | 1,47 | 1,49 | 1,47 | 1,48 | 3,79% | - |
| 01.12.2023 | 1,42 | 1,43 | 1,41 | 1,43 | -1,66% | - |
| 30.11.2023 | 1,44 | 1,51 | 1,44 | 1,45 | 2,26% | - |
| 29.11.2023 | 1,41 | 1,43 | 1,41 | 1,42 | 2,53% | - |