Deutsche Märkte öffnen in 2 Stunden 48 Minuten

Anglo Asian Mining PLC (AAZ.L)

LSE - LSE Verzögerter Preis. Währung in GBp (0.01 GBP)
Zur Watchlist hinzufügen
76,00-4,00 (-5,00%)
Börsenschluss: 04:27PM GMT
Zeitraum:
01. Dez. 2022 - 01. Dez. 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in GBpDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
30. Nov. 202378,0084,0074,0076,0076,00311.307
29. Nov. 202378,0080,0076,0080,0080,0058.415
28. Nov. 202375,0079,5273,6378,0078,0033.740
27. Nov. 202373,5076,8073,5575,0075,0038.843
24. Nov. 202373,5075,0072,0072,2072,2044.706
23. Nov. 202374,5076,4572,0073,5073,5022.186
22. Nov. 202375,0078,0070,0074,5074,5067.344
21. Nov. 202372,5077,0070,0075,0075,0041.907
20. Nov. 202375,0078,0070,7572,5072,5045.810
17. Nov. 202373,0080,0072,0075,0075,00199.786
16. Nov. 202369,5074,0067,0072,0072,0064.314
15. Nov. 202370,0072,0066,0069,0069,00217.633
14. Nov. 202360,5071,0058,0070,0070,00482.087
13. Nov. 202364,5066,0059,3061,4061,40208.248
10. Nov. 202361,5067,0060,0064,5064,50291.253
09. Nov. 202365,5073,0060,0060,8060,80244.695
08. Nov. 202369,0073,0064,2565,5065,50309.961
07. Nov. 202354,5073,0055,0068,0068,001.130.506
06. Nov. 202343,5050,0043,8050,0050,00307.050
03. Nov. 202344,5046,0042,7544,5044,50114.778
02. Nov. 202344,0047,8043,0044,5044,5094.418
01. Nov. 202343,5045,0043,7544,0044,0046.560
31. Okt. 202342,5045,0040,0044,5044,5086.569
30. Okt. 202342,0045,0040,0045,0045,0055.983
27. Okt. 202342,0044,0040,0043,0043,0015.954
26. Okt. 202342,5044,0040,0042,0042,0063.263
25. Okt. 202342,5044,0041,1143,0043,0018.197
24. Okt. 202344,5044,0041,5444,0044,0043.519
23. Okt. 202344,0045,0043,0344,2044,2047.571
20. Okt. 202346,5047,7543,0044,0044,00320.719
19. Okt. 202347,5050,0046,0047,5047,5046.448
18. Okt. 202348,0050,0045,0247,5047,5044.526
17. Okt. 202348,0050,0046,0048,0048,0032.220
16. Okt. 202351,5051,0046,0048,0048,00111.356
13. Okt. 202353,0055,0051,0051,5051,5045.645
12. Okt. 202353,0055,0051,0053,0053,0080.099
11. Okt. 202352,0055,0050,8453,0053,0067.242
10. Okt. 202350,0054,0049,0054,0054,0043.861
09. Okt. 202349,5051,3547,0050,0050,00110.216
06. Okt. 202350,5054,4049,0050,0050,0092.136
05. Okt. 202358,5052,0049,2550,5050,50618.849
04. Okt. 202357,0060,0057,1558,5058,5060.436
03. Okt. 202361,0061,2054,0057,0057,00187.428
02. Okt. 202361,0062,0058,1561,0061,00216.048
29. Sept. 202361,0063,0060,5561,0061,00132.424
28. Sept. 202355,5064,8955,0061,0061,00814.379
27. Sept. 202353,5060,0052,9256,0056,001.155.647
26. Sept. 202359,5062,0036,0052,0052,005.386.551
25. Sept. 202366,5067,0063,7064,5064,5081.596
22. Sept. 202368,0069,4565,2566,5066,5054.275
21. Sept. 202368,5070,0066,3068,0068,00127.971
20. Sept. 202370,5072,0063,2068,5068,50239.066
19. Sept. 202369,0071,0068,0069,0069,00101.860
18. Sept. 202369,0071,6868,0069,0069,0096.542
15. Sept. 202366,5069,7063,0269,0069,00304.096
14. Sept. 202361,0067,9060,0065,0065,00339.482
13. Sept. 202356,0061,9056,0061,0061,00134.908
12. Sept. 202348,5058,0049,9757,0057,00481.062
11. Sept. 202355,5055,5050,0050,5050,50294.009
08. Sept. 202357,0058,0055,0056,0056,00127.814
07. Sept. 202357,5058,0056,0057,0057,0045.180
06. Sept. 202357,0058,9056,6457,5057,5091.796
05. Sept. 202360,0061,0056,0057,0057,00118.690
04. Sept. 202360,0061,0057,4057,4057,4020.291
01. Sept. 202360,0060,3059,0060,0060,0038.630
31. Aug. 202359,5061,0059,2561,0061,0044.825
30. Aug. 202356,5060,0056,0059,5059,5070.255
29. Aug. 202358,5060,0056,1056,5056,50101.022
25. Aug. 202359,0060,0057,0059,0059,0048.527
24. Aug. 202359,0060,0058,0059,0059,0018.215
23. Aug. 202359,0062,0058,0059,0059,0076.080
22. Aug. 202359,5062,0058,7059,0059,0048.547
21. Aug. 202362,5063,0058,4859,5059,5073.353
18. Aug. 202366,0067,0061,0062,5062,50181.956
17. Aug. 202367,0067,4565,0066,0066,0041.616
16. Aug. 202367,0068,0066,0067,0067,0032.874
15. Aug. 202366,0067,9865,0067,0067,00121.757
14. Aug. 202371,0072,0065,2566,0066,00156.258
11. Aug. 202368,5072,0067,9671,4071,40102.623
10. Aug. 202367,5070,0066,0068,5068,5032.105
09. Aug. 202369,0072,0067,5172,0072,0065.441
08. Aug. 202369,5072,0066,0072,0072,0050.234
07. Aug. 202369,5071,4569,5069,5069,504.384
04. Aug. 202370,0072,0067,0072,0072,00144.592
03. Aug. 202369,0072,0066,0070,0070,0081.886
02. Aug. 202374,5076,0065,0072,0072,00186.016
01. Aug. 202374,5076,0073,0074,5074,5044.829
31. Juli 202374,0075,0071,2174,6074,60104.044
28. Juli 202371,0075,0071,2774,0074,00162.124
27. Juli 202367,5072,0068,0071,0071,00231.888
26. Juli 202367,0069,0066,0067,5067,5061.069
25. Juli 202367,5069,0066,0067,0067,0089.373
24. Juli 202367,0072,0066,6167,5067,50227.379
21. Juli 202362,0067,0061,0066,5066,50255.449
20. Juli 202364,5064,0061,1562,0062,00243.713
19. Juli 202369,5070,0060,0065,0065,00867.549
18. Juli 202374,0075,0067,3369,5069,50649.027
17. Juli 202376,0078,0070,1873,6073,60513.927
14. Juli 202383,5086,0078,0079,0079,00394.025
13. Juli 202386,0088,0080,3583,5083,50488.293
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...