Börse:
34,830€
-5,86%
Echtzeit-Aktienkurs Agnico Eagle Mines Ltd
Bid:
34,720€
Ask:
34,940€
Aktienkurse zur Agnico Eagle Mines Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.03.2020 | 37,17 | 37,67 | 34,74 | 34,94 | -5,57% | 3.113,00 |
| 26.03.2020 | 37,91 | 38,41 | 35,73 | 37,00 | -2,36% | 10.894,00 |
| 25.03.2020 | 38,51 | 40,80 | 37,90 | 37,90 | -7,22% | 4.956,00 |
| 24.03.2020 | 36,00 | 41,70 | 36,00 | 40,85 | 14,16% | 3.714,00 |
| 23.03.2020 | 34,80 | 36,43 | 33,92 | 35,78 | 2,83% | 6.625,00 |
| 20.03.2020 | 38,00 | 40,00 | 34,80 | 34,80 | -4,83% | 1.972,00 |
| 19.03.2020 | 33,14 | 39,25 | 31,00 | 36,56 | 10,65% | 4.646,00 |
| 18.03.2020 | 36,01 | 38,25 | 32,41 | 33,04 | -12,70% | 5.291,00 |
| 17.03.2020 | 35,00 | 39,07 | 31,00 | 37,85 | 9,62% | 7.134,00 |
| 16.03.2020 | 34,52 | 35,00 | 27,92 | 34,53 | 1,04% | 15.183,00 |
| 13.03.2020 | 37,94 | 40,03 | 32,99 | 34,17 | -10,42% | 8.828,00 |
| 12.03.2020 | 39,90 | 39,90 | 35,00 | 38,15 | -3,80% | 7.220,00 |
| 11.03.2020 | 43,71 | 44,11 | 39,25 | 39,65 | -7,42% | 4.289,00 |
| 10.03.2020 | 42,12 | 43,79 | 41,90 | 42,83 | -0,27% | 4.036,00 |
| 09.03.2020 | 46,25 | 46,25 | 42,95 | 42,95 | -6,69% | 7.667,00 |
| 06.03.2020 | 47,63 | 47,63 | 45,18 | 46,03 | -2,50% | 3.681,00 |
| 05.03.2020 | 46,00 | 47,42 | 45,73 | 47,21 | 3,70% | 1.528,00 |
| 04.03.2020 | 45,48 | 46,54 | 44,94 | 45,52 | 0,11% | 3.638,00 |
| 03.03.2020 | 43,51 | 46,96 | 43,51 | 45,47 | 5,74% | 4.048,00 |
| 02.03.2020 | 43,85 | 44,00 | 42,72 | 43,00 | 0,22% | 3.710,00 |
| 28.02.2020 | 43,01 | 44,21 | 41,00 | 42,91 | -4,66% | 14.158,00 |
| 27.02.2020 | 47,38 | 47,53 | 45,00 | 45,00 | -4,76% | 5.120,00 |
| 26.02.2020 | 48,45 | 49,05 | 47,03 | 47,25 | -1,56% | 3.905,00 |
| 25.02.2020 | 47,62 | 48,94 | 47,62 | 48,00 | -0,93% | 4.391,00 |
| 24.02.2020 | 49,20 | 50,00 | 48,01 | 48,45 | 0,65% | 9.559,00 |
| 21.02.2020 | 48,37 | 49,00 | 47,56 | 48,14 | 0,63% | 5.375,00 |
| 20.02.2020 | 46,20 | 47,84 | 45,84 | 47,84 | 4,67% | 9.255,00 |
| 19.02.2020 | 46,20 | 46,80 | 44,84 | 45,70 | -0,65% | 15.689,00 |
| 18.02.2020 | 47,40 | 47,59 | 45,16 | 46,00 | -2,53% | 13.584,00 |
| 17.02.2020 | 46,50 | 47,80 | 46,50 | 47,20 | 2,20% | 8.831,00 |
| 14.02.2020 | 54,17 | 54,73 | 46,01 | 46,18 | -15,37% | 24.640,00 |
| 13.02.2020 | 54,99 | 55,29 | 54,57 | 54,57 | 0,48% | 959,00 |
| 12.02.2020 | 54,14 | 54,74 | 53,58 | 54,31 | -0,64% | 453,00 |
| 11.02.2020 | 53,69 | 54,81 | 53,50 | 54,66 | 0,05% | 1.130,00 |
| 10.02.2020 | 52,94 | 54,70 | 52,94 | 54,63 | 1,85% | 1.172,00 |
| 07.02.2020 | 54,70 | 54,70 | 53,26 | 53,64 | -1,92% | 643,00 |
| 06.02.2020 | 54,24 | 54,90 | 54,24 | 54,69 | 1,00% | 531,00 |
| 05.02.2020 | 54,44 | 54,89 | 53,51 | 54,15 | 0,28% | 813,00 |
| 04.02.2020 | 55,00 | 55,00 | 53,15 | 54,00 | -1,89% | 847,00 |
| 03.02.2020 | 55,70 | 55,75 | 54,69 | 55,04 | -1,49% | 1.349,00 |
| 31.01.2020 | 55,33 | 56,14 | 55,28 | 55,87 | -0,52% | 1.267,00 |
| 30.01.2020 | 55,47 | 56,45 | 54,80 | 56,16 | 2,84% | 240,00 |
| 29.01.2020 | 54,29 | 54,70 | 53,96 | 54,61 | 0,57% | 700,00 |
| 28.01.2020 | 55,63 | 56,08 | 53,80 | 54,30 | -2,74% | 1.894,00 |
| 27.01.2020 | 56,28 | 57,48 | 55,83 | 55,83 | -0,73% | 2.713,00 |
| 24.01.2020 | 54,74 | 56,24 | 54,52 | 56,24 | 1,48% | 2.999,00 |
| 23.01.2020 | 54,78 | 56,10 | 54,25 | 55,42 | 0,69% | 829,00 |
| 22.01.2020 | 56,29 | 56,36 | 54,85 | 55,04 | -2,06% | 793,00 |
| 21.01.2020 | 55,79 | 56,31 | 54,24 | 56,20 | 1,55% | 1.693,00 |
| 20.01.2020 | 55,15 | 55,78 | 54,58 | 55,34 | 1,45% | 972,00 |
| 17.01.2020 | 54,02 | 54,86 | 53,71 | 54,55 | 1,19% | 2.588,00 |
| 16.01.2020 | 53,94 | 54,07 | 53,35 | 53,91 | -0,54% | 1.012,00 |
| 15.01.2020 | 52,61 | 54,21 | 52,27 | 54,20 | 4,71% | 545,00 |
| 14.01.2020 | 52,00 | 52,17 | 51,30 | 51,76 | -0,96% | 2.907,00 |
| 13.01.2020 | 52,78 | 53,22 | 52,26 | 52,26 | -2,32% | 1.262,00 |
| 10.01.2020 | 53,10 | 53,86 | 53,10 | 53,50 | -0,07% | 338,00 |
| 09.01.2020 | 53,00 | 53,54 | 52,43 | 53,54 | 0,75% | 993,00 |
| 08.01.2020 | 57,07 | 57,07 | 53,14 | 53,14 | -3,84% | 6.179,00 |
| 07.01.2020 | 54,81 | 55,73 | 54,81 | 55,26 | 1,17% | 1.906,00 |
| 06.01.2020 | 55,83 | 56,19 | 54,35 | 54,62 | 0,22% | 2.395,00 |
| 03.01.2020 | 55,36 | 55,97 | 54,50 | 54,50 | 0,17% | 3.527,00 |
| 02.01.2020 | 55,15 | 55,59 | 54,18 | 54,41 | -1,29% | 2.543,00 |
| 30.12.2019 | 55,44 | 55,44 | 54,58 | 55,12 | 0,05% | 1.708,00 |
| 27.12.2019 | 54,50 | 55,38 | 54,48 | 55,09 | 2,17% | 3.748,00 |
| 23.12.2019 | 52,82 | 53,99 | 52,60 | 53,92 | 2,74% | 2.311,00 |
| 20.12.2019 | 53,14 | 53,26 | 52,41 | 52,48 | -0,51% | 740,00 |
| 19.12.2019 | 53,40 | 53,40 | 52,63 | 52,75 | -0,85% | 1.130,00 |
| 18.12.2019 | 53,27 | 53,35 | 52,51 | 53,20 | 0,19% | 700,00 |
| 17.12.2019 | 53,99 | 54,26 | 52,98 | 53,10 | -1,25% | 1.454,00 |
| 16.12.2019 | 55,37 | 55,79 | 53,77 | 53,77 | -2,24% | 2.337,00 |
| 13.12.2019 | 54,57 | 55,31 | 54,01 | 55,00 | 0,31% | 2.686,00 |
| 12.12.2019 | 54,39 | 55,63 | 54,16 | 54,83 | 0,61% | 1.508,00 |
| 11.12.2019 | 53,74 | 54,70 | 53,70 | 54,50 | 2,62% | 570,00 |
| 10.12.2019 | 53,44 | 54,26 | 52,68 | 53,11 | -0,71% | 1.033,00 |
| 09.12.2019 | 54,29 | 54,83 | 53,49 | 53,49 | -2,14% | 500,00 |
| 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 |