1,846€
3,30%
Echtzeit-Aktienkurs Zijin Mining Group Co. Ltd.
Bid:
Ask:
Aktienkurse zur Zijin Mining Group Co. Ltd. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 1,86 | 1,86 | 1,77 | 1,85 | 2,05% | 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% | - |
28.11.2023 | 1,38 | 1,38 | 1,37 | 1,38 | 0,66% | - |
27.11.2023 | 1,37 | 1,39 | 1,37 | 1,37 | -0,72% | - |
24.11.2023 | 1,39 | 1,40 | 1,38 | 1,38 | -1,63% | - |
23.11.2023 | 1,41 | 1,41 | 1,40 | 1,41 | -1,33% | - |
22.11.2023 | 1,42 | 1,43 | 1,42 | 1,43 | 1,28% | - |
21.11.2023 | 1,42 | 1,42 | 1,41 | 1,41 | 2,25% | - |
20.11.2023 | 1,39 | 1,39 | 1,38 | 1,38 | -0,43% | 800,00 |
17.11.2023 | 1,39 | 1,40 | 1,36 | 1,38 | -1,71% | 5.000,00 |
16.11.2023 | 1,41 | 1,42 | 1,39 | 1,41 | -1,05% | - |
15.11.2023 | 1,41 | 1,43 | 1,41 | 1,42 | 5,26% | - |
14.11.2023 | 1,38 | 1,40 | 1,35 | 1,35 | -2,10% | - |
13.11.2023 | 1,38 | 1,40 | 1,38 | 1,38 | 1,40% | 7.500,00 |
10.11.2023 | 1,38 | 1,38 | 1,36 | 1,36 | -2,86% | - |
09.11.2023 | 1,39 | 1,41 | 1,39 | 1,40 | 1,45% | - |
08.11.2023 | 1,39 | 1,40 | 1,38 | 1,38 | -3,02% | 1.000,00 |
07.11.2023 | 1,43 | 1,43 | 1,42 | 1,42 | 1,06% | - |