Deutsche Märkte geschlossen

Anglo Asian Mining PLC (AAZ.L)

LSE - LSE Verzögerter Preis. Währung in GBp (0.01 GBP)
Zur Watchlist hinzufügen
74,00-4,00 (-5,13%)
Börsenschluss: 04:35PM BST
Zeitraum:
28. Sept. 2021 - 28. Sept. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in GBpDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
28. Sept. 202278,0078,0073,0074,0074,0059.744
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
09. Sept. 202268,5074,0067,6073,0073,00188.916
08. Sept. 202272,0074,0067,5568,5068,50134.864
07. Sept. 202275,5078,0068,1272,0072,00483.209
06. Sept. 202278,0079,0073,0575,5075,50138.249
05. Sept. 202278,0079,0077,2078,0078,0031.213
02. Sept. 202280,5085,0077,0085,0085,00227.851
01. Sept. 202280,0082,0077,1080,5080,5083.091
31. Aug. 202281,5082,3578,5580,0080,0090.924
30. Aug. 202286,0090,0078,0081,5081,50335.235
26. Aug. 202286,5090,0083,0086,0086,0023.995
25. Aug. 202286,5087,9683,0086,5086,5063.552
24. Aug. 202286,5090,0083,0086,5086,5056.156
23. Aug. 202284,0090,0083,0090,0090,0036.201
22. Aug. 202287,0090,0083,0084,0084,0085.035
19. Aug. 202287,0090,0084,0087,0087,0011.685
18. Aug. 202287,0090,0084,0087,0087,0045.131
17. Aug. 202287,0090,0084,0087,0087,0019.189
16. Aug. 202286,0090,0084,2087,0087,0037.753
15. Aug. 202288,0090,0084,0086,0086,0059.555
12. Aug. 202288,0089,4087,3088,0088,0042.288
11. Aug. 202286,5090,0086,5088,0088,0057.584
10. Aug. 202287,5090,0085,0086,5086,50172.677
09. Aug. 202287,5090,0086,1887,5087,504.209
08. Aug. 202288,5090,0086,0087,5087,5015.588
05. Aug. 202287,0090,0085,2586,0086,00155.951
04. Aug. 202289,0089,0085,0087,0087,0030.834
03. Aug. 202290,0092,0087,2089,0089,0056.220
02. Aug. 202290,5090,9088,0090,0090,0056.397
01. Aug. 202293,5097,0088,0093,0093,00177.724
29. Juli 202292,0096,0090,0096,0096,00172.263
28. Juli 202290,0095,5090,0092,2092,20228.627
27. Juli 202289,5091,0089,0090,0090,00104.412
26. Juli 202291,0092,0088,8088,8088,80165.970
25. Juli 202287,5095,0088,5091,5091,50138.611
22. Juli 202281,5090,0080,2587,5087,50168.197
21. Juli 202280,5085,0080,0080,5080,50123.643
20. Juli 202282,5084,0080,0080,5080,5015.228
19. Juli 202282,5085,0080,0080,6080,6014.336
18. Juli 202282,5085,0080,0080,2080,2011.725
15. Juli 202282,5085,0080,0082,5082,5024.305
14. Juli 202284,5085,0078,0082,5082,5067.575
13. Juli 202288,5090,0084,5084,5084,5073.502
12. Juli 202289,5090,0087,0088,5088,5045.572
11. Juli 202289,5091,0088,8090,8090,8016.664
08. Juli 202290,5091,0088,7589,5089,5046.954
07. Juli 202292,5092,0090,0092,0092,0035.425
06. Juli 202294,5098,7591,5092,5092,50113.518
05. Juli 202293,0096,0090,0093,0093,0023.314
04. Juli 202294,0095,9091,0093,0093,0076.878
01. Juli 202294,5097,0093,2594,0094,0021.845
30. Juni 202297,5098,3094,3094,5094,5051.400
30. Juni 20222.9181 Dividende
29. Juni 202295,50101,7593,5097,5094,58297.059
28. Juni 202295,5096,5092,0095,5092,64138.748
27. Juni 202295,5098,0093,2595,5092,6419.950
24. Juni 202289,5096,9090,0095,5092,64270.561
23. Juni 202288,5090,0086,0089,5086,82112.159
22. Juni 202288,0090,0086,0088,5085,8564.117
21. Juni 202288,0089,0086,0088,0085,373.508
20. Juni 202287,5090,0086,4088,0085,3756.554
17. Juni 202286,5090,0085,0587,5084,8847.988
16. Juni 202286,0088,2085,0088,0085,3710.960
15. Juni 202290,0090,0085,0186,0083,4386.661
14. Juni 202290,5094,4088,2590,0087,3143.753
13. Juni 202292,0093,0090,0092,0089,25115.555
10. Juni 202292,0093,0089,6092,0089,2523.629
09. Juni 202292,0093,0091,0792,0089,2525.618
08. Juni 202293,5093,0091,5592,0089,2525.048
07. Juni 202297,50100,0090,2593,5090,70208.016
06. Juni 202297,50100,0095,0097,5094,5899.990
01. Juni 202297,50100,0095,7597,5094,5849.614
31. Mai 202295,0099,0095,0097,5094,58123.935
30. Mai 202295,0097,0094,0495,0092,1643.562
27. Mai 202291,00100,0092,0095,0092,16224.411
26. Mai 202288,5091,9089,7088,5085,8515.587
25. Mai 202287,5092,0087,5089,8087,1140.817
24. Mai 202287,5089,9085,0087,5084,8892.987
23. Mai 202286,5090,0085,0090,0087,3149.110
20. Mai 202281,0088,0080,6886,5083,91131.422
19. Mai 202281,0082,0078,3081,0078,5892.132
18. Mai 202282,5085,0080,0080,0077,6182.746
17. Mai 202288,0088,0078,2585,0082,46316.713
16. Mai 202286,0088,0084,0786,0083,4323.441
13. Mai 202285,0088,0084,0086,0083,4364.037
12. Mai 202282,5087,0082,8083,5081,00333.196
11. Mai 202287,5088,0080,9085,0082,46576.078
10. Mai 202288,5090,0085,0087,5084,8865.497
09. Mai 202290,5092,0086,1588,5085,85146.819
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...