Börse:
47,495€
2,01%
Echtzeit-Aktienkurs Agnico Eagle Mines Ltd.
Bid:
47,400€
Ask:
47,590€
Aktienkurse zur Agnico Eagle Mines Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.03.2021 | 46,71 | 47,52 | 46,04 | 47,40 | 2,15% | - |
| 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 |
| 27.01.2021 | 58,03 | 58,35 | 56,18 | 56,21 | -3,96% | 1.810,00 |
| 26.01.2021 | 58,49 | 58,94 | 58,07 | 58,53 | -0,36% | 1.248,00 |
| 25.01.2021 | 57,99 | 59,00 | 57,80 | 58,74 | 1,36% | 1.055,00 |
| 22.01.2021 | 57,82 | 58,02 | 56,20 | 57,95 | -0,12% | 1.436,00 |
| 21.01.2021 | 58,97 | 59,11 | 57,69 | 58,02 | -0,82% | 983,00 |
| 20.01.2021 | 56,64 | 58,50 | 56,25 | 58,50 | 4,19% | 1.790,00 |
| 19.01.2021 | 56,64 | 57,07 | 56,15 | 56,15 | -1,09% | 969,00 |
| 18.01.2021 | 57,59 | 57,59 | 56,44 | 56,77 | -0,25% | 2.416,00 |
| 15.01.2021 | 58,01 | 58,22 | 56,66 | 56,91 | -1,04% | 1.088,00 |
| 14.01.2021 | 57,33 | 58,17 | 57,26 | 57,51 | -0,57% | 934,00 |
| 13.01.2021 | 57,88 | 58,36 | 57,20 | 57,84 | 0,40% | 4.924,00 |
| 12.01.2021 | 57,63 | 58,40 | 56,69 | 57,61 | 0,00% | 1.858,00 |
| 11.01.2021 | 58,71 | 59,29 | 57,35 | 57,61 | -2,12% | 2.220,00 |
| 08.01.2021 | 61,22 | 61,31 | 58,11 | 58,86 | -5,35% | 4.216,00 |
| 07.01.2021 | 61,83 | 62,19 | 61,00 | 62,19 | 1,47% | 885,00 |
| 06.01.2021 | 59,86 | 61,29 | 59,59 | 61,29 | 1,14% | 2.904,00 |
| 05.01.2021 | 61,28 | 61,70 | 59,86 | 60,60 | -1,46% | 1.290,00 |
| 04.01.2021 | 57,76 | 61,50 | 57,76 | 61,50 | 5,85% | 3.200,00 |
| 30.12.2020 | 58,25 | 58,25 | 57,79 | 58,10 | -0,41% | 538,00 |
| 29.12.2020 | 57,85 | 58,79 | 57,65 | 58,34 | 0,97% | 1.255,00 |
| 28.12.2020 | 58,19 | 59,50 | 57,58 | 57,78 | -0,55% | 2.254,00 |
| 23.12.2020 | 58,13 | 58,39 | 57,80 | 58,10 | 0,61% | 564,00 |
| 22.12.2020 | 58,56 | 58,92 | 57,24 | 57,75 | -1,55% | 1.427,00 |
| 21.12.2020 | 59,78 | 61,00 | 58,16 | 58,66 | -1,06% | 2.737,00 |
| 18.12.2020 | 59,28 | 60,15 | 59,10 | 59,29 | -0,19% | 2.928,00 |
| 17.12.2020 | 58,87 | 61,13 | 58,66 | 59,40 | 1,52% | 1.851,00 |
| 16.12.2020 | 57,92 | 58,51 | 57,35 | 58,51 | 1,02% | 1.950,00 |
| 15.12.2020 | 56,90 | 58,50 | 56,90 | 57,92 | 2,33% | 2.374,00 |
| 14.12.2020 | 57,88 | 58,03 | 56,60 | 56,60 | -2,53% | 3.869,00 |
| 11.12.2020 | 58,30 | 58,43 | 58,00 | 58,07 | -1,06% | 382,00 |
| 10.12.2020 | 58,80 | 58,81 | 58,11 | 58,69 | 0,79% | 865,00 |
| 09.12.2020 | 59,93 | 60,05 | 58,21 | 58,23 | -3,72% | 1.891,00 |
| 08.12.2020 | 59,75 | 60,48 | 59,51 | 60,48 | 1,26% | 2.240,00 |
| 07.12.2020 | 57,21 | 60,12 | 56,61 | 59,73 | 4,77% | 5.308,00 |
| 04.12.2020 | 56,45 | 57,35 | 56,33 | 57,01 | 0,02% | 936,00 |
| 03.12.2020 | 57,03 | 57,97 | 56,29 | 57,00 | -0,45% | 1.381,00 |
| 02.12.2020 | 56,84 | 57,88 | 56,55 | 57,26 | 0,12% | 4.941,00 |
| 01.12.2020 | 55,57 | 57,21 | 55,57 | 57,19 | 5,32% | 4.828,00 |
| 30.11.2020 | 53,40 | 54,30 | 52,79 | 54,30 | 0,02% | 3.160,00 |
| 27.11.2020 | 54,35 | 54,36 | 52,61 | 54,29 | -0,02% | 2.801,00 |
| 26.11.2020 | 54,00 | 55,00 | 53,51 | 54,30 | 2,07% | 1.120,00 |
| 25.11.2020 | 53,10 | 54,10 | 52,71 | 53,20 | 0,24% | 3.294,00 |
| 24.11.2020 | 54,36 | 54,52 | 52,45 | 53,07 | -3,32% | 7.396,00 |
| 23.11.2020 | 56,91 | 57,03 | 54,76 | 54,89 | -3,79% | 5.936,00 |
| 20.11.2020 | 56,51 | 57,86 | 56,46 | 57,05 | 0,39% | 2.836,00 |
| 19.11.2020 | 57,93 | 57,98 | 56,51 | 56,83 | -2,35% | 2.438,00 |
| 18.11.2020 | 60,53 | 60,56 | 57,99 | 58,20 | -4,45% | 3.126,00 |
| 17.11.2020 | 61,81 | 61,81 | 60,18 | 60,91 | -1,44% | 2.072,00 |
| 16.11.2020 | 62,63 | 63,22 | 61,60 | 61,80 | -1,87% | 3.224,00 |
| 13.11.2020 | 63,44 | 63,69 | 62,98 | 62,98 | -0,41% | 1.541,00 |
| 12.11.2020 | 62,50 | 63,42 | 62,01 | 63,24 | 2,45% | 1.172,00 |
| 11.11.2020 | 62,50 | 62,50 | 61,02 | 61,73 | -0,77% | 8.548,00 |
| 10.11.2020 | 65,40 | 66,03 | 62,20 | 62,21 | -3,65% | 4.149,00 |
| 09.11.2020 | 71,18 | 71,98 | 63,90 | 64,57 | -9,01% | 9.587,00 |
| 06.11.2020 | 70,12 | 70,99 | 69,99 | 70,96 | 1,04% | 1.495,00 |
| 05.11.2020 | 68,44 | 70,93 | 68,42 | 70,23 | 2,96% | 5.817,00 |
| 04.11.2020 | 70,57 | 70,57 | 67,90 | 68,21 | -3,81% | 1.103,00 |
| 03.11.2020 | 69,49 | 70,93 | 69,25 | 70,91 | 2,16% | 1.132,00 |
| 02.11.2020 | 68,59 | 69,62 | 68,22 | 69,41 | 2,06% | 1.082,00 |
| 30.10.2020 | 67,82 | 68,34 | 67,12 | 68,01 | 1,18% | 672,00 |
| 29.10.2020 | 63,90 | 68,29 | 63,90 | 67,22 | 5,36% | 4.401,00 |
| 28.10.2020 | 68,51 | 68,51 | 63,80 | 63,80 | -5,70% | 5.912,00 |
| 27.10.2020 | 67,73 | 67,73 | 66,98 | 67,66 | 0,30% | 1.819,00 |
| 26.10.2020 | 66,43 | 67,71 | 66,43 | 67,46 | 1,25% | 1.420,00 |
| 23.10.2020 | 67,67 | 67,73 | 66,63 | 66,63 | -1,29% | 195,00 |
| 22.10.2020 | 68,67 | 68,82 | 67,10 | 67,50 | -2,00% | 823,00 |
| 21.10.2020 | 67,86 | 68,88 | 67,74 | 68,88 | 2,58% | 465,00 |
| 20.10.2020 | 67,84 | 67,84 | 66,81 | 67,15 | -1,25% | 616,00 |
| 19.10.2020 | 69,71 | 69,75 | 68,00 | 68,00 | -1,85% | 1.068,00 |
| 16.10.2020 | 70,96 | 70,99 | 69,28 | 69,28 | -2,15% | 718,00 |
| 15.10.2020 | 71,39 | 71,82 | 70,48 | 70,80 | -0,97% | 2.138,00 |
| 14.10.2020 | 71,22 | 72,30 | 70,96 | 71,49 | 1,25% | 521,00 |
| 13.10.2020 | 69,79 | 71,16 | 68,93 | 70,61 | 0,87% | 4.830,00 |
| 12.10.2020 | 70,12 | 70,45 | 69,77 | 70,00 | 0,01% | 1.655,00 |