Deutsche Märkte öffnen in 5 Stunden 16 Minuten

Anglo Asian Mining PLC (AAZ.L)

LSE - LSE Verzögerter Preis. Währung in GBp (0.01 GBP)
Zur Watchlist hinzufügen
64,00+2,50 (+4,07%)
Börsenschluss: 04:35PM BST
Zeitraum:
28. Mai 2023 - 28. Mai 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in GBpDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
24. Mai 202461,5066,0062,7064,0064,0090.002
23. Mai 202462,5063,6060,0061,5061,5095.090
22. Mai 202463,5065,0060,7562,5062,5093.746
21. Mai 202465,5068,0062,1563,5063,50115.239
20. Mai 202463,5067,9061,0065,5065,50146.630
17. Mai 202463,0066,0062,3163,5063,5076.598
16. Mai 202463,0066,0058,1064,0064,00190.404
15. Mai 202469,0070,0065,7067,0067,0098.734
14. Mai 202469,5071,0068,0069,0069,0060.747
13. Mai 202470,0070,7068,4570,0070,0080.288
10. Mai 202471,5074,0070,0070,0070,00211.962
09. Mai 202469,0072,0066,9071,0071,00126.568
08. Mai 202472,0074,0068,1169,0069,0098.501
07. Mai 202468,5074,0067,0074,0074,00266.269
03. Mai 202463,5072,0061,0067,0067,00271.461
02. Mai 202463,5066,0061,0063,6063,6027.232
01. Mai 202462,0064,0062,0262,5062,5024.779
30. Apr. 202464,0066,0061,3262,5062,5095.814
29. Apr. 202463,0066,0062,0064,0064,0098.548
26. Apr. 202461,5065,0060,1063,0063,0043.986
25. Apr. 202464,5065,0060,0061,5061,5093.081
24. Apr. 202464,5067,0062,0064,6064,6030.501
23. Apr. 202465,0065,3362,0065,0065,0064.873
22. Apr. 202468,5070,0062,0065,0065,00233.293
19. Apr. 202468,5071,0067,0068,5068,50219.881
18. Apr. 202463,5069,7562,2068,5068,50274.545
17. Apr. 202460,5065,0055,6063,5063,50276.132
16. Apr. 202463,0067,0060,0063,5063,5040.501
15. Apr. 202464,0067,5060,9663,0063,00163.051
12. Apr. 202461,5067,8859,0064,5064,50377.541
11. Apr. 202460,5062,0058,0060,0060,0024.268
10. Apr. 202460,5063,0058,0060,5060,5031.363
09. Apr. 202462,5065,0059,0061,0061,00165.465
08. Apr. 202459,0064,9058,0062,5062,50522.270
05. Apr. 202457,5060,0056,8060,0060,00101.545
04. Apr. 202461,0059,4556,8057,5057,5085.862
03. Apr. 202456,0063,5054,0060,0060,00199.062
02. Apr. 202456,5059,0054,0056,0056,00234.024
28. März 202457,0059,4054,0059,0059,00171.210
27. März 202456,5057,0054,2257,0057,00114.988
26. März 202455,0058,1054,1158,0058,0094.647
25. März 202458,0059,0053,5055,0055,00122.804
22. März 202458,5060,0056,0060,0060,00108.139
21. März 202456,5060,2554,0058,5058,50120.057
20. März 202455,5057,9554,4455,5055,5037.112
19. März 202455,5057,2553,6655,0055,0022.089
18. März 202455,0058,0053,0055,5055,5085.432
15. März 202454,0057,0053,0055,0055,0066.471
14. März 202455,0056,0054,0056,0056,00120.140
13. März 202455,5057,0053,5054,0054,0049.628
12. März 202456,0057,0054,0055,5055,5045.860
11. März 202456,0057,0055,0056,0056,0057.059
08. März 202456,5057,0055,0055,0055,0036.752
07. März 202456,0057,0055,1756,5056,50152.745
06. März 202458,5060,0054,0056,0056,00382.098
05. März 202457,0060,0054,9859,0059,00202.674
04. März 202459,5060,0055,0057,0057,00152.987
01. März 202455,0062,1753,0059,5059,50307.402
29. Feb. 202455,5057,0053,0055,0055,0088.726
28. Feb. 202455,5055,7054,0055,5055,5044.132
27. Feb. 202457,0060,0053,3055,5055,5090.920
26. Feb. 202457,5060,0054,0060,0060,00120.447
23. Feb. 202458,5060,0055,0057,0057,00137.866
22. Feb. 202458,5060,0055,0055,0055,0083.160
21. Feb. 202458,5060,0057,0058,5058,5018.177
20. Feb. 202460,5063,0058,0458,5058,5030.833
19. Feb. 202458,0060,0056,0058,0058,00119.378
16. Feb. 202458,0060,0054,7558,0058,00120.810
15. Feb. 202458,0060,0056,7658,0058,0026.536
14. Feb. 202460,5063,0056,0058,0058,00284.882
13. Feb. 202460,0063,0058,0060,5060,5017.599
12. Feb. 202461,0062,0058,0060,0060,0051.409
09. Feb. 202462,0063,0059,5061,0061,00112.071
08. Feb. 202461,0065,0059,0062,0062,0079.910
07. Feb. 202459,5063,4058,0061,0061,0053.745
06. Feb. 202459,5060,3358,5659,5059,5060.569
05. Feb. 202462,5065,0055,1059,5059,50466.934
02. Feb. 202464,0066,7060,0062,5062,50198.367
01. Feb. 202459,5065,0058,0064,0064,00310.804
31. Jan. 202461,5065,0056,0060,0060,00574.298
30. Jan. 202461,0065,0058,0061,5061,50105.432
29. Jan. 202461,0066,0058,3061,0061,0076.494
26. Jan. 202459,0063,0056,0060,5060,50302.303
25. Jan. 202459,0064,4455,2159,0059,00532.590
24. Jan. 202451,5059,1250,0655,0055,00292.080
23. Jan. 202451,5053,0050,0051,5051,5041.047
22. Jan. 202453,5054,0050,0051,5051,50104.274
19. Jan. 202456,5055,7552,0053,5053,50141.481
18. Jan. 202457,0060,0054,0057,0057,0088.107
17. Jan. 202456,0060,0055,0060,0060,0041.829
16. Jan. 202456,0058,0053,3356,0056,0058.278
15. Jan. 202453,3058,0048,2556,0056,00164.170
12. Jan. 202454,5055,0053,0055,0055,0081.486
11. Jan. 202454,5055,0054,0054,5054,50110.513
10. Jan. 202455,0055,6054,0054,5054,5066.237
09. Jan. 202456,0055,8354,0055,0055,00144.507
08. Jan. 202455,0056,0054,0056,0056,0069.686
05. Jan. 202457,0060,0055,0055,0055,00281.006
04. Jan. 202458,0060,0054,1757,0057,00469.257
03. Jan. 202460,0062,0056,5560,2060,2054.841
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...