Börse:
43,565€
-0,07%
Echtzeit-Aktienkurs Agnico Eagle Mines Ltd
Bid:
43,470€
Ask:
43,660€
Aktienkurse zur Agnico Eagle Mines Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.08.2022 | 43,77 | 43,87 | 43,22 | 43,39 | -0,47% | 3.279,00 |
| 18.08.2022 | 42,90 | 43,70 | 42,90 | 43,60 | 1,36% | 2.013,00 |
| 17.08.2022 | 44,90 | 44,90 | 43,00 | 43,01 | -4,01% | 2.258,00 |
| 16.08.2022 | 44,64 | 44,81 | 43,81 | 44,81 | 0,34% | 4.157,00 |
| 15.08.2022 | 44,98 | 45,02 | 43,97 | 44,66 | -0,61% | 6.438,00 |
| 12.08.2022 | 44,20 | 44,93 | 44,01 | 44,93 | 1,88% | 7.998,00 |
| 11.08.2022 | 44,45 | 44,73 | 43,80 | 44,10 | -0,75% | 874,00 |
| 10.08.2022 | 43,96 | 45,20 | 43,64 | 44,44 | 0,77% | 15.183,00 |
| 09.08.2022 | 44,17 | 44,27 | 43,46 | 44,10 | -0,10% | 3.890,00 |
| 08.08.2022 | 42,83 | 44,44 | 42,70 | 44,14 | 4,49% | 9.635,00 |
| 05.08.2022 | 42,78 | 43,06 | 41,56 | 42,25 | -2,22% | 2.588,00 |
| 04.08.2022 | 42,26 | 43,50 | 41,80 | 43,21 | 3,95% | 5.099,00 |
| 03.08.2022 | 41,88 | 41,96 | 40,98 | 41,57 | -0,75% | 1.458,00 |
| 02.08.2022 | 42,18 | 43,38 | 41,88 | 41,88 | -0,36% | 7.677,00 |
| 01.08.2022 | 42,10 | 42,67 | 41,60 | 42,03 | -0,40% | 6.965,00 |
| 29.07.2022 | 41,71 | 42,62 | 41,02 | 42,20 | 2,49% | 8.672,00 |
| 28.07.2022 | 40,66 | 42,50 | 40,35 | 41,18 | 6,18% | 7.644,00 |
| 27.07.2022 | 38,91 | 39,26 | 38,50 | 38,78 | -0,70% | 3.780,00 |
| 26.07.2022 | 37,72 | 39,08 | 37,72 | 39,06 | 4,41% | 2.992,00 |
| 25.07.2022 | 39,29 | 40,01 | 37,38 | 37,41 | -5,39% | 5.606,00 |
| 22.07.2022 | 40,56 | 41,32 | 39,25 | 39,54 | -2,55% | 4.627,00 |
| 21.07.2022 | 40,19 | 40,88 | 39,71 | 40,57 | 0,78% | 3.747,00 |
| 20.07.2022 | 41,76 | 42,40 | 40,26 | 40,26 | -3,67% | 5.019,00 |
| 19.07.2022 | 42,50 | 42,50 | 41,65 | 41,79 | -1,09% | 2.337,00 |
| 18.07.2022 | 42,41 | 43,05 | 42,25 | 42,25 | -0,24% | 2.605,00 |
| 15.07.2022 | 42,77 | 42,96 | 41,82 | 42,35 | -0,81% | 7.186,00 |
| 14.07.2022 | 44,13 | 44,27 | 42,01 | 42,70 | -4,24% | 3.515,00 |
| 13.07.2022 | 43,85 | 44,96 | 43,10 | 44,59 | 1,79% | 1.800,00 |
| 12.07.2022 | 45,14 | 45,14 | 43,54 | 43,80 | -2,67% | 4.704,00 |
| 11.07.2022 | 44,61 | 45,52 | 44,50 | 45,00 | 0,01% | 1.844,00 |
| 08.07.2022 | 44,53 | 45,02 | 43,99 | 45,00 | 0,66% | 1.082,00 |
| 07.07.2022 | 44,42 | 45,50 | 44,19 | 44,70 | 1,36% | 3.639,00 |
| 06.07.2022 | 44,25 | 44,53 | 43,01 | 44,10 | -0,65% | 2.161,00 |
| 05.07.2022 | 45,83 | 46,27 | 43,40 | 44,39 | -3,32% | 3.781,00 |
| 04.07.2022 | 44,50 | 45,92 | 44,45 | 45,92 | 0,28% | 8.058,00 |
| 01.07.2022 | 43,37 | 45,79 | 43,00 | 45,79 | 4,54% | 7.646,00 |
| 30.06.2022 | 45,46 | 45,51 | 43,63 | 43,80 | -3,54% | 3.527,00 |
| 29.06.2022 | 46,38 | 46,64 | 45,37 | 45,40 | -1,78% | 1.640,00 |
| 28.06.2022 | 47,57 | 47,60 | 46,21 | 46,23 | -2,01% | 808,00 |
| 27.06.2022 | 47,35 | 47,66 | 46,41 | 47,18 | 1,34% | 1.819,00 |
| 24.06.2022 | 46,40 | 46,68 | 44,87 | 46,55 | 1,56% | 6.315,00 |
| 23.06.2022 | 47,30 | 48,13 | 45,28 | 45,84 | -4,86% | 3.758,00 |
| 22.06.2022 | 48,73 | 49,31 | 48,18 | 48,18 | -1,63% | 1.653,00 |
| 21.06.2022 | 47,64 | 48,98 | 47,42 | 48,98 | 2,17% | 1.137,00 |
| 20.06.2022 | 48,29 | 48,51 | 47,40 | 47,94 | -0,65% | 1.365,00 |
| 17.06.2022 | 48,89 | 49,12 | 47,48 | 48,25 | -0,52% | 957,00 |
| 16.06.2022 | 47,01 | 48,63 | 45,84 | 48,50 | 2,13% | 2.738,00 |
| 15.06.2022 | 46,90 | 47,83 | 46,20 | 47,49 | 1,69% | 2.279,00 |
| 14.06.2022 | 48,58 | 48,91 | 46,02 | 46,70 | -3,96% | 7.585,00 |
| 13.06.2022 | 51,60 | 51,60 | 48,63 | 48,63 | -5,49% | 4.823,00 |
| 10.06.2022 | 48,48 | 51,64 | 47,85 | 51,45 | 5,57% | 3.187,00 |
| 09.06.2022 | 49,60 | 50,20 | 48,22 | 48,74 | -1,83% | 3.195,00 |
| 08.06.2022 | 49,96 | 50,14 | 49,30 | 49,65 | -0,59% | 1.328,00 |
| 07.06.2022 | 50,02 | 50,32 | 49,66 | 49,94 | 0,20% | 4.469,00 |
| 06.06.2022 | 50,50 | 50,50 | 49,80 | 49,84 | -1,31% | 365,00 |
| 03.06.2022 | 51,25 | 51,46 | 50,46 | 50,50 | -2,13% | 914,00 |
| 02.06.2022 | 50,04 | 51,78 | 50,04 | 51,60 | 2,93% | 2.802,00 |
| 01.06.2022 | 49,10 | 50,23 | 49,10 | 50,13 | 1,74% | 1.569,00 |
| 31.05.2022 | 50,76 | 50,93 | 48,96 | 49,28 | -2,94% | 1.121,00 |
| 30.05.2022 | 50,70 | 50,77 | 50,11 | 50,77 | 1,30% | 7.141,00 |
| 27.05.2022 | 50,00 | 50,49 | 49,40 | 50,12 | -1,73% | 2.976,00 |
| 26.05.2022 | 51,31 | 51,45 | 50,96 | 51,00 | -0,35% | 1.074,00 |
| 25.05.2022 | 50,99 | 51,33 | 50,73 | 51,18 | -0,43% | 709,00 |
| 24.05.2022 | 50,36 | 51,60 | 50,13 | 51,40 | 2,13% | 759,00 |
| 23.05.2022 | 51,38 | 52,22 | 49,70 | 50,33 | -0,96% | 2.409,00 |
| 20.05.2022 | 51,28 | 51,99 | 50,23 | 50,82 | -0,06% | 1.473,00 |
| 19.05.2022 | 48,32 | 51,48 | 47,81 | 50,85 | 3,60% | 8.235,00 |
| 18.05.2022 | 49,18 | 49,59 | 48,46 | 49,09 | -0,22% | 2.080,00 |
| 17.05.2022 | 49,65 | 49,95 | 48,87 | 49,20 | -0,87% | 3.131,00 |
| 16.05.2022 | 48,50 | 49,63 | 47,78 | 49,63 | 2,05% | 5.462,00 |
| 13.05.2022 | 48,95 | 49,34 | 48,02 | 48,63 | -0,35% | 2.775,00 |
| 12.05.2022 | 50,28 | 50,46 | 47,79 | 48,80 | -2,87% | 8.333,00 |
| 11.05.2022 | 51,44 | 51,80 | 50,24 | 50,24 | -0,99% | 1.815,00 |
| 10.05.2022 | 51,12 | 51,99 | 50,33 | 50,74 | -1,07% | 5.523,00 |
| 09.05.2022 | 53,50 | 54,20 | 51,26 | 51,29 | -5,37% | 10.300,00 |
| 06.05.2022 | 55,19 | 55,44 | 54,01 | 54,20 | -1,49% | 2.285,00 |
| 05.05.2022 | 56,72 | 57,39 | 54,67 | 55,02 | -2,48% | 5.426,00 |
| 04.05.2022 | 54,76 | 56,42 | 54,53 | 56,42 | 2,58% | 1.926,00 |
| 03.05.2022 | 54,69 | 55,45 | 53,94 | 55,00 | 0,55% | 4.742,00 |
| 02.05.2022 | 55,05 | 55,10 | 53,00 | 54,70 | -1,07% | 5.039,00 |
| 29.04.2022 | 54,17 | 56,68 | 54,01 | 55,29 | 3,91% | 2.205,00 |
| 28.04.2022 | 51,90 | 53,21 | 51,20 | 53,21 | 1,76% | 5.578,00 |
| 27.04.2022 | 52,64 | 53,50 | 52,29 | 52,29 | -0,78% | 2.436,00 |
| 26.04.2022 | 54,02 | 54,48 | 52,52 | 52,70 | -2,41% | 3.324,00 |
| 25.04.2022 | 54,52 | 55,15 | 52,52 | 54,00 | -2,39% | 10.778,00 |
| 22.04.2022 | 57,22 | 57,99 | 54,82 | 55,32 | -2,88% | 9.799,00 |
| 21.04.2022 | 59,87 | 59,87 | 56,66 | 56,96 | -4,57% | 8.598,00 |
| 20.04.2022 | 59,22 | 59,90 | 59,00 | 59,69 | 1,05% | 5.235,00 |
| 19.04.2022 | 61,01 | 61,30 | 59,00 | 59,07 | -2,93% | 9.673,00 |
| 14.04.2022 | 59,85 | 60,90 | 59,84 | 60,85 | 0,68% | 3.492,00 |
| 13.04.2022 | 60,13 | 60,75 | 60,00 | 60,44 | 0,67% | 8.685,00 |
| 12.04.2022 | 59,02 | 60,90 | 58,51 | 60,04 | 2,16% | 9.435,00 |
| 11.04.2022 | 59,82 | 60,95 | 58,45 | 58,77 | -1,98% | 9.598,00 |
| 08.04.2022 | 57,78 | 59,96 | 57,78 | 59,96 | 3,38% | 8.029,00 |
| 07.04.2022 | 58,12 | 58,18 | 57,01 | 58,00 | 0,92% | 2.278,00 |
| 06.04.2022 | 57,50 | 58,00 | 56,88 | 57,47 | -0,03% | 6.207,00 |
| 05.04.2022 | 57,61 | 59,00 | 57,00 | 57,49 | -0,05% | 8.175,00 |
| 04.04.2022 | 57,39 | 58,19 | 57,00 | 57,52 | 0,49% | 5.656,00 |
| 01.04.2022 | 55,19 | 57,30 | 54,90 | 57,24 | 3,14% | 5.186,00 |
| 31.03.2022 | 54,92 | 56,20 | 54,92 | 55,50 | 0,43% | 10.455,00 |