AAZ.L - Anglo Asian Mining PLC

LSE - LSE Verzögerter Preis. Währung in GBp (0.01 GBP)
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in GBpDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
30. Mai 2023107,45107,45101,00105,50105,50122.672
26. Mai 2023105,50107,45102,00106,00106,0055.090
25. Mai 2023107,00108,40105,00105,50105,5026.407
24. Mai 2023108,50110,00105,50109,00109,00107.425
23. Mai 2023107,50110,00105,00110,00110,0028.854
22. Mai 2023107,50110,00105,00110,00110,006.838
19. Mai 2023107,50110,00105,00107,50107,5019.027
18. Mai 2023107,50108,40106,55107,50107,5026.961
17. Mai 2023112,50113,55105,00107,50107,5089.408
16. Mai 2023115,00115,00108,77112,50112,50108.780
15. Mai 2023115,50117,00113,26114,50114,50161.435
12. Mai 2023108,00122,00108,70114,00114,00465.642
11. Mai 2023106,00112,00102,00108,00108,00417.258
10. Mai 2023106,00108,45103,50106,00106,0052.660
09. Mai 2023106,50110,00103,30110,00110,0088.053
05. Mai 2023102,50110,00100,02106,50106,5024.229
04. Mai 2023102,50105,00100,00105,00105,0035.494
03. Mai 2023105,50110,00100,00105,00105,0096.610
02. Mai 2023105,50110,00101,00110,00110,0023.698
28. Apr. 2023105,50110,00101,81110,00110,0025.109
27. Apr. 2023105,50110,00101,00110,00110,0020.988
26. Apr. 2023105,50110,00101,00110,00110,0035.031
25. Apr. 2023105,50110,00101,72105,50105,507.368
24. Apr. 2023106,50110,00100,60105,50105,50116.925
21. Apr. 2023106,50108,20103,00106,50106,5030.127
20. Apr. 2023106,50110,00103,00106,50106,5045.542
19. Apr. 2023106,50110,00103,00106,50106,5019.598
18. Apr. 2023106,50110,00103,00106,50106,5016.672
17. Apr. 2023112,00113,75101,25105,00105,00309.599
14. Apr. 2023111,00113,00109,00113,00113,00168.624
13. Apr. 2023110,00112,00108,00111,00111,00235.773
12. Apr. 2023116,50116,70106,00110,00110,00380.609
11. Apr. 2023119,00122,00113,02119,00119,00186.759
06. Apr. 2023115,50119,50115,90116,00116,00240.456
05. Apr. 2023115,50118,00113,00118,00118,00226.168
04. Apr. 2023113,50118,00113,00118,00118,00157.216
03. Apr. 2023118,50122,50112,00113,50113,50230.975
31. März 2023119,50122,00117,00118,50118,50136.161
30. März 2023117,50122,00117,50119,50119,50197.677
29. März 2023122,00124,00112,00116,00116,00300.108
28. März 2023118,00124,00118,00121,00121,00245.843
27. März 2023118,50122,00116,70120,00120,00336.859
24. März 2023112,50118,00111,79114,50114,50170.637
23. März 2023117,00116,00110,00114,00114,00132.138
22. März 2023112,00117,00110,20115,50115,50223.362
21. März 2023105,50117,00105,00112,00112,00343.224
20. März 2023103,50107,00100,00105,50105,5078.179
17. März 2023103,50107,00102,50103,50103,5028.837
16. März 2023102,50107,00100,00107,00107,0055.354
15. März 2023100,00103,0096,00100,00100,0034.897
14. März 202399,50102,0097,00100,00100,0026.759
13. März 2023101,50107,0097,0099,5099,50209.321
10. März 2023103,50103,0096,00100,00100,00149.730
09. März 2023105,00109,00102,50103,50103,50192.453
08. März 2023100,00107,4598,00106,00106,00181.190
07. März 2023102,00103,7098,00100,00100,0080.381
06. März 2023100,00105,0098,00105,00105,00114.600
03. März 202399,00102,0097,00100,00100,0051.795
02. März 202394,50100,0094,7599,5099,5064.251
01. März 202394,0096,0093,0094,5094,50118.013
28. Feb. 202390,0096,0088,0094,0094,00149.853
27. Feb. 202393,0095,0086,5590,0090,00304.331
24. Feb. 202393,0095,0092,2093,0093,0040.159
23. Feb. 202398,5099,0089,1593,0093,00195.414
22. Feb. 202397,50100,0095,8097,5097,5038.117
21. Feb. 202395,50100,0095,0098,5098,50100.738
20. Feb. 202395,5098,0093,0095,5095,5062.654
17. Feb. 202396,0098,0094,0096,0096,0017.965
16. Feb. 202397,50100,0094,00100,00100,0030.472
15. Feb. 202395,5098,9595,4097,5097,5044.867
14. Feb. 202395,5098,0093,0095,5095,5019.728
13. Feb. 202395,5098,0093,3095,5095,5045.568
10. Feb. 202394,5098,0093,0095,5095,50107.020
09. Feb. 202394,5096,0093,0094,4094,4062.829
08. Feb. 202395,0096,0093,0094,5094,5047.156
07. Feb. 202393,5097,0093,0095,0095,00284.731
06. Feb. 2023100,50102,0093,0093,0093,00295.802
03. Feb. 2023102,00104,0099,00100,50100,5090.228
02. Feb. 202399,50104,0098,46102,00102,00297.549
01. Feb. 2023101,00102,0097,3099,5099,50182.528
31. Jan. 2023106,00106,5097,60101,00101,00345.972
30. Jan. 2023111,50113,00100,00105,00105,00545.278
27. Jan. 2023112,00114,98111,00111,50111,50112.538
26. Jan. 2023113,50120,00110,00112,00112,00161.394
25. Jan. 2023114,00118,00110,00114,00114,00182.536
24. Jan. 2023111,50119,98108,00118,00118,00471.446
23. Jan. 2023109,50111,98106,00109,00109,0083.660
20. Jan. 2023104,00110,90103,50109,50109,50111.759
19. Jan. 2023106,50108,00103,13106,00106,0015.768
18. Jan. 2023104,00109,45100,00106,50106,50197.497
17. Jan. 2023104,00108,00104,25106,00106,0074.003
16. Jan. 2023105,00110,00100,00108,50108,50141.285
13. Jan. 2023102,00104,9897,00101,00101,0046.873
12. Jan. 2023102,00107,0097,00102,00102,0010.743
11. Jan. 202398,50105,6497,00102,00102,0079.833
10. Jan. 2023106,50105,0097,02103,50103,50136.977
09. Jan. 2023103,50110,00100,00110,00110,0046.508
06. Jan. 2023100,50107,0097,00103,50103,50108.100
05. Jan. 2023103,00105,0097,00100,50100,5089.025
04. Jan. 202396,00105,0094,70103,00103,00205.272
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...