Börse:
52,930€
-3,41%
Echtzeit-Aktienkurs Agnico Eagle Mines Ltd
Bid:
52,780€
Ask:
53,080€
Aktienkurse zur Agnico Eagle Mines Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.06.2021 | 54,58 | 55,34 | 53,02 | 53,02 | -3,25% | 1.413,00 |
| 17.06.2021 | 56,54 | 56,54 | 54,34 | 54,80 | -3,89% | 4.553,00 |
| 16.06.2021 | 57,54 | 57,54 | 57,02 | 57,02 | -0,31% | 342,00 |
| 15.06.2021 | 58,30 | 58,94 | 57,20 | 57,20 | -2,65% | 2.386,00 |
| 14.06.2021 | 58,66 | 58,86 | 57,60 | 58,76 | -0,10% | 2.001,00 |
| 11.06.2021 | 59,70 | 59,72 | 58,82 | 58,82 | -0,71% | 1.113,00 |
| 10.06.2021 | 58,00 | 59,24 | 57,60 | 59,24 | 1,51% | 1.824,00 |
| 09.06.2021 | 57,66 | 58,60 | 57,28 | 58,36 | 0,66% | 1.878,00 |
| 08.06.2021 | 57,46 | 58,12 | 57,46 | 57,98 | 0,24% | 470,00 |
| 07.06.2021 | 57,92 | 57,94 | 57,28 | 57,84 | -0,58% | 592,00 |
| 04.06.2021 | 58,00 | 58,42 | 57,52 | 58,18 | 0,94% | 559,00 |
| 03.06.2021 | 58,42 | 58,44 | 57,50 | 57,64 | -2,60% | 559,00 |
| 02.06.2021 | 58,78 | 59,46 | 58,78 | 59,18 | 0,61% | 390,00 |
| 01.06.2021 | 58,86 | 59,00 | 58,36 | 58,82 | -0,07% | 1.624,00 |
| 31.05.2021 | 58,50 | 59,02 | 58,50 | 58,86 | 0,03% | 395,00 |
| 28.05.2021 | 58,41 | 59,40 | 58,06 | 58,84 | -0,07% | - |
| 27.05.2021 | 59,72 | 59,72 | 58,88 | 58,88 | -0,94% | 6.530,00 |
| 26.05.2021 | 59,10 | 59,58 | 59,10 | 59,44 | 0,54% | 513,00 |
| 25.05.2021 | 58,78 | 59,12 | 58,26 | 59,12 | 0,51% | 3.286,00 |
| 24.05.2021 | 59,42 | 59,42 | 58,80 | 58,82 | -0,68% | 298,00 |
| 21.05.2021 | 60,26 | 60,56 | 58,94 | 59,22 | -2,02% | 725,00 |
| 20.05.2021 | 59,32 | 60,90 | 59,20 | 60,44 | 2,44% | 1.092,00 |
| 19.05.2021 | 59,90 | 60,80 | 58,94 | 59,00 | -1,01% | 1.802,00 |
| 18.05.2021 | 60,48 | 60,60 | 58,70 | 59,60 | -0,96% | 2.811,00 |
| 17.05.2021 | 58,40 | 60,18 | 57,88 | 60,18 | 3,90% | 4.645,00 |
| 14.05.2021 | 57,02 | 57,92 | 57,02 | 57,92 | 0,77% | 472,00 |
| 13.05.2021 | 56,76 | 57,48 | 56,40 | 57,48 | 1,48% | 1.683,00 |
| 12.05.2021 | 56,94 | 56,98 | 56,50 | 56,64 | 0,07% | 1.468,00 |
| 11.05.2021 | 56,44 | 56,60 | 55,48 | 56,60 | -0,42% | 1.443,00 |
| 10.05.2021 | 57,32 | 58,02 | 56,72 | 56,84 | 0,14% | 1.864,00 |
| 07.05.2021 | 56,72 | 57,66 | 56,60 | 56,76 | -1,60% | 1.790,00 |
| 06.05.2021 | 55,92 | 57,68 | 55,46 | 57,68 | 4,12% | 1.741,00 |
| 05.05.2021 | 55,48 | 55,48 | 54,90 | 55,40 | 0,62% | 2.191,00 |
| 04.05.2021 | 55,22 | 56,18 | 54,70 | 55,06 | -0,83% | 4.291,00 |
| 03.05.2021 | 52,10 | 55,52 | 52,10 | 55,52 | 7,02% | 2.532,00 |
| 30.04.2021 | 52,58 | 53,30 | 51,88 | 51,88 | -0,31% | 1.716,00 |
| 29.04.2021 | 53,52 | 53,68 | 52,04 | 52,04 | -2,40% | 1.730,00 |
| 28.04.2021 | 53,04 | 53,58 | 53,04 | 53,32 | -1,11% | 1.118,00 |
| 27.04.2021 | 54,34 | 54,48 | 53,92 | 53,92 | -0,92% | 534,00 |
| 26.04.2021 | 55,00 | 55,06 | 54,32 | 54,42 | -0,66% | 1.047,00 |
| 23.04.2021 | 54,94 | 55,60 | 54,52 | 54,78 | -0,76% | 1.009,00 |
| 22.04.2021 | 55,74 | 56,00 | 54,86 | 55,20 | -1,78% | 2.042,00 |
| 21.04.2021 | 55,36 | 56,20 | 55,30 | 56,20 | 1,22% | 1.298,00 |
| 20.04.2021 | 54,42 | 55,52 | 54,08 | 55,52 | 2,06% | 1.515,00 |
| 19.04.2021 | 54,16 | 54,40 | 53,28 | 54,40 | 0,55% | 2.730,00 |
| 16.04.2021 | 52,80 | 54,10 | 52,80 | 54,10 | 2,08% | 3.027,00 |
| 15.04.2021 | 50,84 | 53,54 | 50,84 | 53,00 | 5,08% | 3.627,00 |
| 14.04.2021 | 51,26 | 51,36 | 50,44 | 50,44 | -2,06% | 803,00 |
| 13.04.2021 | 50,16 | 51,50 | 50,14 | 51,50 | 1,78% | 2.177,00 |
| 12.04.2021 | 51,20 | 51,26 | 50,14 | 50,60 | -0,94% | 1.349,00 |
| 09.04.2021 | 50,74 | 51,36 | 50,74 | 51,08 | -0,43% | 1.116,00 |
| 08.04.2021 | 50,94 | 51,36 | 50,68 | 51,30 | 1,46% | 1.942,00 |
| 07.04.2021 | 50,98 | 51,12 | 50,46 | 50,56 | -1,75% | 1.620,00 |
| 06.04.2021 | 51,02 | 52,20 | 50,70 | 51,46 | 2,51% | 3.632,00 |
| 01.04.2021 | 49,30 | 50,20 | 49,15 | 50,20 | 1,41% | 1.285,00 |
| 31.03.2021 | 48,41 | 49,81 | 48,41 | 49,50 | 2,20% | 377,00 |
| 30.03.2021 | 50,04 | 50,24 | 48,39 | 48,44 | -1,43% | 2.115,00 |
| 29.03.2021 | 49,95 | 50,00 | 48,30 | 49,14 | -1,72% | 849,00 |
| 26.03.2021 | 49,38 | 50,00 | 49,06 | 50,00 | 1,18% | 87,00 |
| 25.03.2021 | 49,48 | 49,82 | 48,98 | 49,42 | -0,95% | 1.294,00 |
| 24.03.2021 | 50,41 | 50,55 | 49,86 | 49,89 | -0,30% | 368,00 |
| 23.03.2021 | 50,53 | 51,06 | 49,76 | 50,04 | -1,38% | 2.946,00 |
| 22.03.2021 | 51,05 | 51,20 | 50,65 | 50,74 | -0,12% | 3.325,00 |
| 19.03.2021 | 50,61 | 51,14 | 50,50 | 50,80 | 0,42% | 1.946,00 |
| 18.03.2021 | 51,68 | 51,68 | 50,40 | 50,59 | -1,13% | 1.893,00 |
| 17.03.2021 | 50,28 | 51,43 | 49,40 | 51,17 | 2,65% | 4.487,00 |
| 16.03.2021 | 49,97 | 50,41 | 49,50 | 49,85 | -0,05% | 1.202,00 |
| 15.03.2021 | 49,27 | 50,69 | 49,27 | 49,88 | 0,38% | 3.393,00 |
| 12.03.2021 | 49,00 | 49,69 | 48,66 | 49,69 | 0,95% | 3.552,00 |
| 11.03.2021 | 49,10 | 49,37 | 48,50 | 49,22 | 0,89% | 2.368,00 |
| 10.03.2021 | 48,61 | 48,86 | 48,17 | 48,78 | -0,33% | 2.028,00 |
| 09.03.2021 | 48,57 | 49,88 | 48,51 | 48,94 | 1,70% | 6.938,00 |
| 08.03.2021 | 48,23 | 48,48 | 47,70 | 48,12 | -0,13% | 2.427,00 |
| 05.03.2021 | 47,04 | 48,19 | 46,64 | 48,19 | 4,02% | 847,00 |
| 04.03.2021 | 46,00 | 47,53 | 45,89 | 46,33 | -0,17% | 2.937,00 |
| 03.03.2021 | 47,11 | 47,11 | 45,50 | 46,41 | -2,37% | 1.557,00 |
| 02.03.2021 | 45,79 | 47,70 | 45,79 | 47,53 | 3,44% | 1.712,00 |
| 01.03.2021 | 47,54 | 47,94 | 45,87 | 45,95 | -1,10% | 3.147,00 |
| 26.02.2021 | 47,70 | 48,33 | 46,27 | 46,46 | -3,77% | 4.489,00 |
| 25.02.2021 | 50,50 | 50,50 | 48,28 | 48,28 | -5,31% | 3.074,00 |
| 24.02.2021 | 50,24 | 51,03 | 49,00 | 50,99 | 1,61% | 1.870,00 |
| 23.02.2021 | 51,49 | 51,49 | 49,31 | 50,18 | -2,53% | 2.706,00 |
| 22.02.2021 | 49,84 | 51,48 | 49,69 | 51,48 | 4,74% | 5.881,00 |
| 19.02.2021 | 50,26 | 50,78 | 49,01 | 49,15 | -3,11% | 6.043,00 |
| 18.02.2021 | 51,59 | 51,78 | 50,51 | 50,73 | -1,17% | 1.598,00 |
| 17.02.2021 | 52,86 | 52,93 | 50,86 | 51,33 | -2,93% | 6.991,00 |
| 16.02.2021 | 55,38 | 55,52 | 52,68 | 52,88 | -3,70% | 5.145,00 |
| 15.02.2021 | 54,67 | 55,45 | 54,67 | 54,91 | 0,04% | 2.636,00 |
| 12.02.2021 | 58,27 | 58,27 | 54,27 | 54,89 | -6,36% | 8.077,00 |
| 11.02.2021 | 60,08 | 60,31 | 58,57 | 58,62 | -1,66% | 801,00 |
| 10.02.2021 | 59,96 | 60,06 | 59,48 | 59,61 | -0,27% | 1.480,00 |
| 09.02.2021 | 60,39 | 60,51 | 59,30 | 59,77 | -1,09% | 1.025,00 |
| 08.02.2021 | 59,05 | 60,43 | 59,03 | 60,43 | 2,72% | 1.268,00 |
| 05.02.2021 | 57,53 | 58,83 | 57,31 | 58,83 | 3,46% | 599,00 |
| 04.02.2021 | 57,52 | 57,52 | 55,85 | 56,86 | -1,03% | 1.014,00 |
| 03.02.2021 | 57,87 | 57,87 | 57,45 | 57,45 | 0,09% | 37,00 |
| 02.02.2021 | 57,94 | 58,50 | 57,23 | 57,40 | -2,35% | 1.869,00 |
| 01.02.2021 | 58,80 | 59,96 | 58,28 | 58,78 | 1,33% | 2.780,00 |
| 29.01.2021 | 57,54 | 59,01 | 57,54 | 58,01 | 1,10% | 1.811,00 |
| 28.01.2021 | 55,84 | 58,06 | 54,67 | 57,38 | 2,08% | 1.778,00 |