Deutsche Märkte schließen in 3 Stunden 42 Minuten

Anglo Asian Mining PLC (AAZ.L)

LSE - LSE Verzögerter Preis. Währung in GBp (0.01 GBP)
Zur Watchlist hinzufügen
101,70+2,20 (+2,21%)
Ab 12:27PM GMT. Markt geöffnet.
Zeitraum:
02. Feb. 2022 - 02. Feb. 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in GBpDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
02. Feb. 202399,90102,6398,46101,70101,70186.731
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
03. Jan. 202397,50100,0092,0096,0096,0053.980
30. Dez. 202295,5097,5095,0297,5097,5028.108
29. Dez. 202293,0099,0092,0095,5095,5092.977
28. Dez. 202293,0095,0091,0093,0093,0081.271
23. Dez. 202293,0094,8092,8893,0093,0011.250
22. Dez. 202295,0097,0092,5693,0093,0072.373
21. Dez. 202292,0097,0091,4195,0095,00240.802
20. Dez. 202285,5093,0087,9092,0092,00152.721
19. Dez. 202283,0088,0081,0085,5085,5078.576
16. Dez. 202284,5086,9080,0084,5084,5078.077
15. Dez. 202284,5087,0082,0084,5084,506.124
14. Dez. 202287,5090,0084,5084,5084,5024.430
13. Dez. 202284,5090,0082,0087,5087,5080.832
12. Dez. 202287,5085,1582,0084,5084,5014.198
09. Dez. 202287,5087,5085,0087,5087,5074.106
08. Dez. 202286,0090,9085,0590,0090,00181.166
07. Dez. 202284,5087,0082,5587,0087,0048.627
06. Dez. 202287,5089,0083,5584,5084,5068.313
05. Dez. 202284,5089,3085,9087,5087,50156.192
02. Dez. 202283,5087,0082,0084,5084,5062.690
01. Dez. 202281,5085,0079,6083,5083,50201.547
30. Nov. 202282,5084,0079,0081,0081,0040.391
29. Nov. 202282,5085,0080,1582,5082,5043.697
28. Nov. 202282,5085,0080,0082,5082,5017.946
25. Nov. 202282,5085,0080,0080,0080,0024.058
24. Nov. 202283,0085,0081,0582,5082,5024.464
23. Nov. 202286,0086,0080,0083,0083,00179.291
22. Nov. 202287,0090,0084,0086,0086,0078.401
21. Nov. 202289,0087,0383,3784,0084,0068.589
18. Nov. 202292,0095,0086,0089,0089,0096.616
17. Nov. 202293,0095,0090,0092,0092,0069.836
16. Nov. 202294,5096,0090,7596,0096,0071.967
15. Nov. 202291,0096,0090,3094,5094,50162.250
14. Nov. 202289,5094,0088,0091,0091,00111.019
11. Nov. 202285,0092,0082,0091,6091,60153.784
10. Nov. 202285,0090,2082,0090,2090,2040.886
09. Nov. 202285,0088,0082,0085,0085,004.189
08. Nov. 202285,0088,0082,0085,0085,0057.057
07. Nov. 202282,5088,0083,5685,0085,0069.573
04. Nov. 202279,5085,0080,1083,0083,00126.061
03. Nov. 202276,0080,0072,0079,5079,50226.974
02. Nov. 202278,0080,4074,0074,0074,00298.755
01. Nov. 202274,0079,0072,0076,2076,20161.843
31. Okt. 202271,5075,0070,0075,0075,0048.435
28. Okt. 202271,5078,6071,0078,6078,6037.768
27. Okt. 202270,0073,1968,0071,5071,5072.517
26. Okt. 202268,5073,3668,7670,0070,0090.149
25. Okt. 202267,5070,0068,2468,5068,5046.818
24. Okt. 202267,5068,7067,5067,5067,5012.830
21. Okt. 202267,5068,9066,5067,5067,506.028
20. Okt. 202267,5070,0065,0067,5067,507.992
19. Okt. 202267,5070,0065,0067,5067,509.609
18. Okt. 202266,0070,0065,8570,0070,0055.935
17. Okt. 202264,0066,0063,7766,0066,0072.396
14. Okt. 202264,0065,0063,6164,0064,0035.158
13. Okt. 202265,5065,0061,0064,0064,00275.574
12. Okt. 202266,5068,0065,5766,5066,5025.895
11. Okt. 202267,0067,7565,0066,5066,5054.914
10. Okt. 202267,0069,0065,0067,0067,0039.640
07. Okt. 202268,5069,0066,0067,0067,0071.788
06. Okt. 202269,0070,0068,2569,0069,0080.014
05. Okt. 202271,5073,0068,5570,0070,00130.795
04. Okt. 202271,5073,0070,0071,0071,0082.752
03. Okt. 202271,5073,0070,1873,0073,0047.306
30. Sept. 202271,5073,0070,0071,5071,5053.479
29. Sept. 202273,5074,0170,0071,5071,5076.812
28. Sept. 202276,5078,0073,0074,0074,0059.744
27. Sept. 202275,5078,0075,0078,0078,0015.579
26. Sept. 202275,5078,0075,2578,0078,00138.424
23. Sept. 202276,0079,9073,5578,0078,0090.429
22. Sept. 202274,0077,0074,0576,0076,0011.800
21. Sept. 202274,5076,9072,0075,2075,2082.850
20. Sept. 202271,0077,0071,0074,5074,50143.136
16. Sept. 202271,5073,0068,0571,0071,00328.083
15. Sept. 202267,0073,8068,0071,5071,50284.708
14. Sept. 202270,5072,0064,2568,0068,00309.690
13. Sept. 202271,0072,0068,1570,2070,20127.152
12. Sept. 202272,4073,0069,0071,0071,0046.256
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...