Börse:
54,530€
-0,24%
Echtzeit-Aktienkurs Agnico Eagle Mines Ltd
Bid:
54,270€
Ask:
54,790€
Aktienkurse zur Agnico Eagle Mines Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.12.2019 | 55,39 | 55,63 | 54,15 | 54,66 | -1,78% | 2.133,00 |
| 05.12.2019 | 55,75 | 55,86 | 55,04 | 55,65 | -0,02% | 1.570,00 |
| 04.12.2019 | 56,04 | 56,68 | 55,15 | 55,66 | -0,02% | 3.405,00 |
| 03.12.2019 | 53,98 | 57,12 | 53,98 | 55,67 | 2,39% | 1.318,00 |
| 02.12.2019 | 53,67 | 54,46 | 53,50 | 54,37 | 0,28% | 1.301,00 |
| 29.11.2019 | 52,99 | 54,26 | 52,60 | 54,22 | 2,03% | 2.282,00 |
| 28.11.2019 | 52,99 | 53,96 | 52,73 | 53,14 | 0,64% | 1.266,00 |
| 27.11.2019 | 52,90 | 53,02 | 52,10 | 52,80 | -0,36% | 970,00 |
| 26.11.2019 | 52,90 | 53,20 | 52,35 | 52,99 | 0,34% | 1.466,00 |
| 25.11.2019 | 54,47 | 54,77 | 52,81 | 52,81 | -2,96% | 1.752,00 |
| 22.11.2019 | 54,57 | 54,70 | 53,96 | 54,42 | -0,31% | 1.674,00 |
| 21.11.2019 | 54,72 | 55,19 | 54,33 | 54,59 | 1,07% | 1.748,00 |
| 20.11.2019 | 54,68 | 54,84 | 53,62 | 54,01 | -1,44% | 995,00 |
| 19.11.2019 | 53,15 | 54,80 | 52,95 | 54,80 | 1,50% | 2.139,00 |
| 18.11.2019 | 53,04 | 53,99 | 52,30 | 53,99 | 1,09% | 2.819,00 |
| 15.11.2019 | 53,08 | 54,05 | 53,08 | 53,41 | -0,93% | 841,00 |
| 14.11.2019 | 53,64 | 54,14 | 53,38 | 53,91 | 0,26% | 1.008,00 |
| 13.11.2019 | 52,51 | 54,24 | 52,51 | 53,77 | 1,84% | 1.801,00 |
| 12.11.2019 | 52,52 | 52,80 | 51,54 | 52,80 | 0,25% | 1.983,00 |
| 11.11.2019 | 52,32 | 52,80 | 52,22 | 52,67 | -0,11% | 1.204,00 |
| 08.11.2019 | 52,88 | 53,07 | 51,87 | 52,73 | 0,23% | - |
| 07.11.2019 | 53,54 | 53,59 | 52,48 | 52,61 | -2,07% | - |
| 06.11.2019 | 53,57 | 53,72 | 53,04 | 53,72 | 1,05% | 836,00 |
| 05.11.2019 | 53,64 | 53,64 | 52,56 | 53,16 | -1,10% | 1.032,00 |
| 04.11.2019 | 54,02 | 54,25 | 53,14 | 53,75 | -0,48% | 1.864,00 |
| 01.11.2019 | 54,62 | 55,32 | 53,50 | 54,01 | -0,81% | 2.328,00 |
| 31.10.2019 | 54,02 | 55,31 | 54,02 | 54,45 | 1,17% | 2.368,00 |
| 30.10.2019 | 53,73 | 53,85 | 53,09 | 53,82 | 0,64% | 1.631,00 |
| 29.10.2019 | 52,61 | 53,48 | 52,20 | 53,48 | 1,98% | 1.404,00 |
| 28.10.2019 | 52,75 | 53,08 | 51,56 | 52,44 | -1,19% | 2.628,00 |
| 25.10.2019 | 52,00 | 53,55 | 51,93 | 53,07 | 1,96% | 2.067,00 |
| 24.10.2019 | 49,70 | 52,05 | 49,17 | 52,05 | 6,47% | 1.461,00 |
| 23.10.2019 | 48,16 | 49,45 | 47,60 | 48,89 | 3,15% | 827,00 |
| 22.10.2019 | 47,77 | 48,23 | 47,39 | 47,39 | -0,22% | 147,00 |
| 21.10.2019 | 48,88 | 48,88 | 47,50 | 47,50 | -2,34% | 1.605,00 |
| 18.10.2019 | 48,42 | 48,64 | 47,86 | 48,64 | 0,49% | 217,00 |
| 17.10.2019 | 47,04 | 48,63 | 46,95 | 48,40 | 2,49% | 938,00 |
| 16.10.2019 | 46,89 | 47,23 | 46,44 | 47,23 | -0,32% | 1.210,00 |
| 15.10.2019 | 47,80 | 48,14 | 46,73 | 47,38 | -0,83% | 1.594,00 |
| 14.10.2019 | 47,12 | 47,89 | 47,12 | 47,77 | 0,57% | 762,00 |
| 11.10.2019 | 50,04 | 50,76 | 47,50 | 47,50 | -5,42% | 2.739,00 |
| 10.10.2019 | 49,86 | 50,22 | 49,00 | 50,22 | 0,48% | 731,00 |
| 09.10.2019 | 49,91 | 50,35 | 49,79 | 49,98 | 0,15% | 1.835,00 |
| 08.10.2019 | 50,08 | 50,08 | 49,80 | 49,91 | 0,85% | 2.066,00 |
| 07.10.2019 | 49,65 | 49,83 | 49,33 | 49,49 | -0,12% | 1.038,00 |
| 04.10.2019 | 49,04 | 49,56 | 48,51 | 49,55 | 1,25% | 1.146,00 |
| 03.10.2019 | 49,04 | 49,12 | 48,94 | 48,94 | 0,04% | 212,00 |
| 02.10.2019 | 48,27 | 49,32 | 48,18 | 48,92 | 0,58% | 1.545,00 |
| 01.10.2019 | 48,75 | 49,28 | 48,00 | 48,64 | -1,65% | 3.492,00 |
| 30.09.2019 | 50,88 | 50,88 | 48,82 | 49,45 | -2,18% | 4.308,00 |
| 27.09.2019 | 53,36 | 53,36 | 50,55 | 50,55 | -5,81% | 1.274,00 |
| 26.09.2019 | 53,23 | 53,67 | 53,23 | 53,67 | 1,26% | 648,00 |
| 25.09.2019 | 54,50 | 54,99 | 52,85 | 53,00 | -1,83% | 2.075,00 |
| 24.09.2019 | 54,08 | 54,65 | 53,50 | 53,99 | -0,31% | 1.978,00 |
| 23.09.2019 | 52,96 | 54,21 | 52,56 | 54,16 | 3,48% | 2.694,00 |
| 20.09.2019 | 52,34 | 52,44 | 51,88 | 52,34 | 0,87% | 1.691,00 |
| 19.09.2019 | 51,97 | 52,05 | 51,61 | 51,89 | 0,37% | 1.060,00 |
| 18.09.2019 | 52,32 | 52,56 | 51,70 | 51,70 | -1,00% | 1.354,00 |
| 17.09.2019 | 50,79 | 52,22 | 50,41 | 52,22 | 3,45% | 842,00 |
| 16.09.2019 | 50,47 | 51,26 | 50,24 | 50,48 | -0,04% | 2.996,00 |
| 13.09.2019 | 51,28 | 51,49 | 49,68 | 50,50 | -1,08% | 2.757,00 |
| 12.09.2019 | 52,19 | 54,00 | 50,92 | 51,05 | -1,28% | 3.037,00 |
| 11.09.2019 | 51,60 | 53,31 | 51,26 | 51,71 | 0,51% | 1.623,00 |
| 10.09.2019 | 51,93 | 52,50 | 51,12 | 51,45 | -2,04% | 12.696,00 |
| 09.09.2019 | 53,90 | 54,62 | 51,67 | 52,52 | -2,54% | 6.486,00 |
| 06.09.2019 | 54,99 | 56,40 | 53,89 | 53,89 | -3,01% | 4.336,00 |
| 05.09.2019 | 57,75 | 57,81 | 54,78 | 55,56 | -4,36% | 7.724,00 |
| 04.09.2019 | 57,75 | 58,09 | 56,98 | 58,09 | 0,24% | 3.109,00 |
| 03.09.2019 | 57,34 | 58,49 | 57,21 | 57,95 | 1,06% | 6.147,00 |
| 02.09.2019 | 56,50 | 57,78 | 56,22 | 57,34 | 1,09% | 2.308,00 |
| 30.08.2019 | 56,30 | 57,16 | 55,60 | 56,72 | 1,67% | 4.703,00 |
| 29.08.2019 | 58,29 | 58,30 | 55,63 | 55,79 | -3,64% | 4.549,00 |
| 28.08.2019 | 57,89 | 58,87 | 57,31 | 57,90 | 0,07% | 2.948,00 |
| 27.08.2019 | 56,40 | 57,98 | 55,70 | 57,86 | 3,56% | 4.799,00 |
| 26.08.2019 | 56,24 | 56,49 | 55,35 | 55,87 | 0,96% | 4.249,00 |
| 23.08.2019 | 53,14 | 55,46 | 53,03 | 55,34 | 3,56% | 3.490,00 |
| 22.08.2019 | 53,78 | 53,78 | 53,01 | 53,44 | -0,63% | 480,00 |
| 21.08.2019 | 53,40 | 53,86 | 52,78 | 53,78 | 0,73% | 882,00 |
| 20.08.2019 | 52,53 | 53,99 | 52,53 | 53,39 | 0,28% | 2.885,00 |
| 19.08.2019 | 53,08 | 53,24 | 52,00 | 53,24 | -0,30% | 4.485,00 |
| 16.08.2019 | 53,21 | 53,40 | 52,20 | 53,40 | 0,36% | 3.186,00 |
| 15.08.2019 | 52,56 | 53,40 | 51,44 | 53,21 | 1,10% | 3.538,00 |
| 14.08.2019 | 52,04 | 53,91 | 52,04 | 52,63 | -0,25% | 3.111,00 |
| 13.08.2019 | 53,25 | 54,59 | 51,24 | 52,76 | -1,12% | 7.285,00 |
| 12.08.2019 | 53,02 | 54,09 | 52,21 | 53,36 | 0,38% | 4.146,00 |
| 09.08.2019 | 53,00 | 53,52 | 52,46 | 53,16 | 0,66% | 1.663,00 |
| 08.08.2019 | 52,07 | 53,37 | 51,48 | 52,81 | 0,99% | 2.282,00 |
| 07.08.2019 | 51,00 | 52,92 | 51,00 | 52,29 | 3,52% | 7.550,00 |
| 06.08.2019 | 50,89 | 50,89 | 49,75 | 50,51 | 1,02% | 4.205,00 |
| 05.08.2019 | 49,43 | 50,59 | 48,91 | 50,00 | 2,22% | 5.291,00 |
| 02.08.2019 | 48,88 | 49,40 | 48,61 | 48,92 | -0,17% | 2.142,00 |
| 01.08.2019 | 47,15 | 49,27 | 46,26 | 49,00 | 3,92% | 4.268,00 |
| 31.07.2019 | 48,74 | 49,01 | 47,15 | 47,15 | -2,92% | 3.087,00 |
| 30.07.2019 | 49,00 | 49,10 | 48,50 | 48,57 | -0,46% | 1.710,00 |
| 29.07.2019 | 48,78 | 48,87 | 48,06 | 48,80 | 0,56% | 3.134,00 |
| 26.07.2019 | 48,45 | 48,78 | 48,23 | 48,53 | -0,03% | 1.530,00 |
| 25.07.2019 | 47,89 | 48,70 | 47,80 | 48,54 | 0,55% | 4.289,00 |
| 24.07.2019 | 48,14 | 48,28 | 47,52 | 48,28 | 1,52% | 2.234,00 |
| 23.07.2019 | 47,66 | 48,00 | 47,35 | 47,55 | -0,75% | 2.862,00 |
| 22.07.2019 | 48,20 | 48,20 | 47,72 | 47,91 | 0,60% | 2.488,00 |
TraderFox GmbH:
Impressum & Datenschutz -
Allgemeine Geschäftsbedingungen