2,175€
-1,52%
Echtzeit-Aktienkurs Zijin Mining Group Co. Ltd.
Bid:
Ask:
Aktienkurse zur Zijin Mining Group Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2024 | 2,22 | 2,22 | 2,14 | 2,21 | 0,23% | 6.569,00 |
| 15.05.2024 | 2,21 | 2,21 | 2,15 | 2,21 | 0,00% | 18.018,00 |
| 14.05.2024 | 2,15 | 2,21 | 2,14 | 2,21 | 2,55% | 14.073,00 |
| 13.05.2024 | 2,15 | 2,15 | 2,15 | 2,15 | 0,00% | 10.309,00 |
| 10.05.2024 | 2,15 | 2,15 | 2,11 | 2,15 | 1,99% | 4.340,00 |
| 09.05.2024 | 2,10 | 2,15 | 2,06 | 2,11 | 4,40% | 5.721,00 |
| 08.05.2024 | 2,02 | 2,08 | 2,02 | 2,02 | -0,05% | 2.273,00 |
| 07.05.2024 | 2,02 | 2,02 | 2,02 | 2,02 | 0,05% | 3.910,00 |
| 06.05.2024 | 2,07 | 2,09 | 2,02 | 2,02 | -2,98% | 4.270,00 |
| 03.05.2024 | 2,09 | 2,09 | 2,03 | 2,08 | -1,70% | 7.700,00 |
| 02.05.2024 | 2,10 | 2,12 | 2,06 | 2,12 | 4,02% | 19.151,00 |
| 30.04.2024 | 2,10 | 2,10 | 2,04 | 2,04 | -0,73% | 7.303,00 |
| 29.04.2024 | 2,11 | 2,11 | 2,05 | 2,05 | -3,11% | 9.635,00 |
| 26.04.2024 | 2,12 | 2,12 | 2,06 | 2,12 | 3,42% | 4.452,00 |
| 25.04.2024 | 2,00 | 2,05 | 2,00 | 2,05 | 1,49% | 11.453,00 |
| 24.04.2024 | 1,98 | 2,06 | 1,98 | 2,02 | 2,51% | 6.720,00 |
| 23.04.2024 | 1,95 | 1,97 | 1,89 | 1,97 | -1,97% | 15.368,00 |
| 22.04.2024 | 2,04 | 2,06 | 1,97 | 2,01 | -5,90% | 39.341,00 |
| 19.04.2024 | 2,14 | 2,14 | 2,10 | 2,14 | 2,59% | 32.498,00 |
| 18.04.2024 | 2,12 | 2,12 | 2,06 | 2,08 | 1,31% | 762,00 |
| 17.04.2024 | 2,05 | 2,10 | 2,05 | 2,05 | -2,00% | 1.210,00 |
| 16.04.2024 | 2,07 | 2,10 | 2,05 | 2,10 | -1,78% | 28.187,00 |
| 15.04.2024 | 2,13 | 2,16 | 2,10 | 2,13 | 1,57% | 12.716,00 |
| 12.04.2024 | 2,12 | 2,17 | 2,10 | 2,10 | -1,18% | 9.444,00 |
| 11.04.2024 | 2,08 | 2,14 | 2,08 | 2,13 | 4,01% | 16.268,00 |
| 10.04.2024 | 2,02 | 2,05 | 2,01 | 2,04 | 4,79% | 32.547,00 |
| 09.04.2024 | 1,95 | 1,95 | 1,95 | 1,95 | -0,96% | 500,00 |
| 08.04.2024 | 2,01 | 2,01 | 1,95 | 1,97 | -2,64% | 20.113,00 |
| 05.04.2024 | 1,97 | 2,02 | 1,96 | 2,02 | 2,20% | 41.403,00 |
| 04.04.2024 | 1,99 | 2,04 | 1,97 | 1,98 | -0,38% | 23.280,00 |
| 03.04.2024 | 1,97 | 2,03 | 1,97 | 1,99 | 3,25% | 26.625,00 |
| 02.04.2024 | 1,91 | 1,92 | 1,90 | 1,92 | 3,30% | 18.783,00 |
| 28.03.2024 | 1,84 | 1,88 | 1,82 | 1,86 | 4,28% | 10.815,00 |
| 27.03.2024 | 1,79 | 1,79 | 1,79 | 1,79 | 0,96% | 10.890,00 |
| 26.03.2024 | 1,79 | 1,79 | 1,75 | 1,77 | -2,24% | 24.293,00 |
| 25.03.2024 | 1,81 | 1,85 | 1,78 | 1,81 | 0,78% | 6.088,00 |
| 22.03.2024 | 1,77 | 1,80 | 1,77 | 1,80 | -1,13% | 10.855,00 |
| 21.03.2024 | 1,80 | 1,86 | 1,80 | 1,82 | -0,03% | 6.340,00 |
| 20.03.2024 | 1,77 | 1,82 | 1,77 | 1,82 | 0,08% | 218,00 |
| 19.03.2024 | 1,78 | 1,82 | 1,78 | 1,82 | -0,25% | 121.465,00 |
| 18.03.2024 | 1,89 | 1,89 | 1,73 | 1,82 | -2,36% | 197.875,00 |
| 15.03.2024 | 1,84 | 1,90 | 1,83 | 1,86 | 4,63% | 23.818,00 |
| 14.03.2024 | 1,78 | 1,80 | 1,78 | 1,78 | 2,41% | 32.997,00 |
| 13.03.2024 | 1,72 | 1,74 | 1,72 | 1,74 | 3,88% | 28.397,00 |
| 12.03.2024 | 1,65 | 1,71 | 1,65 | 1,67 | 0,54% | 22.732,00 |
| 11.03.2024 | 1,70 | 1,71 | 1,67 | 1,67 | -3,11% | 36.913,00 |
| 08.03.2024 | 1,69 | 1,72 | 1,69 | 1,72 | 1,36% | 18.103,00 |
| 07.03.2024 | 1,70 | 1,71 | 1,67 | 1,70 | 1,98% | 76.401,00 |
| 06.03.2024 | 1,61 | 1,66 | 1,61 | 1,66 | 7,92% | 41.729,00 |
| 05.03.2024 | 1,54 | 1,57 | 1,54 | 1,54 | 1,38% | 27.665,00 |
| 04.03.2024 | 1,55 | 1,55 | 1,51 | 1,52 | 0,00% | 5.410,00 |
| 01.03.2024 | 1,52 | 1,52 | 1,49 | 1,52 | 2,67% | 66.514,00 |
| 29.02.2024 | 1,47 | 1,48 | 1,47 | 1,48 | -1,73% | 4.130,00 |
| 28.02.2024 | 1,50 | 1,51 | 1,48 | 1,51 | -1,63% | 7.139,00 |
| 27.02.2024 | 1,51 | 1,54 | 1,51 | 1,53 | 0,07% | 4.989,00 |
| 26.02.2024 | 1,57 | 1,57 | 1,53 | 1,53 | -2,20% | 7.232,00 |
| 23.02.2024 | 1,56 | 1,59 | 1,55 | 1,57 | 2,96% | 67.742,00 |
| 22.02.2024 | 1,55 | 1,55 | 1,51 | 1,52 | 3,12% | 30.110,00 |
| 21.02.2024 | 1,49 | 1,51 | 1,47 | 1,47 | 2,29% | 32.276,00 |
| 20.02.2024 | 1,45 | 1,49 | 1,44 | 1,44 | 0,14% | 10.435,00 |
| 19.02.2024 | 1,44 | 1,49 | 1,44 | 1,44 | 3,23% | 14.764,00 |
| 16.02.2024 | 1,38 | 1,41 | 1,38 | 1,39 | 4,34% | 70.225,00 |
| 15.02.2024 | 1,39 | 1,39 | 1,34 | 1,34 | -2,45% | 4.237,00 |
| 14.02.2024 | 1,34 | 1,37 | 1,34 | 1,37 | 2,70% | 4.471,00 |
| 13.02.2024 | 1,31 | 1,36 | 1,30 | 1,33 | -1,22% | 19.671,00 |
| 12.02.2024 | 1,36 | 1,36 | 1,31 | 1,35 | -0,52% | 1.134,00 |
| 09.02.2024 | 1,38 | 1,38 | 1,32 | 1,36 | -1,34% | 9.240,00 |
| 08.02.2024 | 1,35 | 1,38 | 1,34 | 1,38 | 0,92% | 1.811,00 |
| 07.02.2024 | 1,41 | 1,41 | 1,36 | 1,36 | -1,16% | 49,00 |
| 06.02.2024 | 1,37 | 1,38 | 1,36 | 1,38 | 1,66% | 9.622,00 |
| 05.02.2024 | 1,36 | 1,36 | 1,35 | 1,36 | -4,20% | 4.501,00 |
| 02.02.2024 | 1,42 | 1,42 | 1,40 | 1,42 | 5,24% | 2.247,00 |
| 01.02.2024 | 1,42 | 1,42 | 1,35 | 1,35 | 1,39% | 1.048,00 |
| 31.01.2024 | 1,39 | 1,39 | 1,33 | 1,33 | -5,15% | 4.403,00 |
| 30.01.2024 | 1,36 | 1,40 | 1,36 | 1,40 | -4,01% | 3.450,00 |
| 29.01.2024 | 1,41 | 1,46 | 1,41 | 1,46 | 2,35% | 3.350,00 |
| 26.01.2024 | 1,38 | 1,42 | 1,38 | 1,42 | 1,06% | 2.280,00 |
| 25.01.2024 | 1,44 | 1,46 | 1,40 | 1,41 | 5,90% | 48.320,00 |
| 24.01.2024 | 1,33 | 1,33 | 1,33 | 1,33 | 2,27% | 1.875,00 |
| 23.01.2024 | 1,30 | 1,30 | 1,27 | 1,30 | 2,93% | 15.185,00 |
| 22.01.2024 | 1,31 | 1,31 | 1,26 | 1,26 | -5,46% | 12.972,00 |
| 19.01.2024 | 1,33 | 1,34 | 1,33 | 1,34 | -1,66% | 301,00 |
| 18.01.2024 | 1,36 | 1,36 | 1,36 | 1,36 | 2,88% | 7.670,00 |
| 17.01.2024 | 1,36 | 1,36 | 1,32 | 1,32 | -5,57% | 700,00 |
| 16.01.2024 | 1,40 | 1,40 | 1,40 | 1,40 | -2,78% | 20,00 |
| 15.01.2024 | 1,44 | 1,44 | 1,42 | 1,44 | 0,88% | 4.986,00 |
| 12.01.2024 | 1,39 | 1,43 | 1,39 | 1,43 | -0,94% | 26.109,00 |
| 11.01.2024 | 1,41 | 1,44 | 1,40 | 1,44 | 0,91% | 4.127,00 |
| 10.01.2024 | 1,43 | 1,43 | 1,43 | 1,43 | -3,87% | 4.355,00 |
| 09.01.2024 | 1,44 | 1,49 | 1,44 | 1,49 | 3,48% | 703,00 |
| 08.01.2024 | 1,48 | 1,48 | 1,44 | 1,44 | -4,27% | 1.309,00 |
| 05.01.2024 | 1,46 | 1,50 | 1,45 | 1,50 | 1,15% | 2.957,00 |
| 04.01.2024 | 1,51 | 1,51 | 1,45 | 1,48 | -0,40% | 6.550,00 |
| 03.01.2024 | 1,49 | 1,49 | 1,46 | 1,49 | -0,07% | 3.185,00 |
| 02.01.2024 | 1,48 | 1,52 | 1,48 | 1,49 | 2,97% | 14.052,00 |
| 29.12.2023 | 1,45 | 1,45 | 1,45 | 1,45 | -1,50% | 9.029,00 |
| 28.12.2023 | 1,48 | 1,48 | 1,43 | 1,47 | 2,09% | 19.810,00 |
| 27.12.2023 | 1,45 | 1,47 | 1,40 | 1,44 | -0,14% | 22.857,00 |
| 22.12.2023 | 1,44 | 1,44 | 1,41 | 1,44 | 0,49% | 9.896,00 |
| 21.12.2023 | 1,42 | 1,43 | 1,42 | 1,43 | 1,42% | 8.147,00 |