Deutsche Märkte öffnen in 3 Stunden 48 Minuten

Aminex PLC (AEX.L)

LSE - LSE Verzögerter Preis. Währung in GBp (0.01 GBP)
Zur Watchlist hinzufügen
0,9000+0,0200 (+2,27%)
Börsenschluss: 03:17PM GMT
Zeitraum:
05. März 2023 - 05. März 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in GBpDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
04. März 20240,90000,95000,86800,90000,90008.384.560
01. März 20240,87500,95000,85000,88000,88007.726.892
29. Feb. 20240,82501,00000,75000,87500,875046.404.479
28. Feb. 20240,72500,72300,70000,72500,7250371.213
27. Feb. 20240,72500,75000,70000,72000,72003.564.008
26. Feb. 20240,72500,74000,70000,72500,72504.593.005
23. Feb. 20240,72500,75000,70000,72500,72502.285.676
22. Feb. 20240,72500,75000,70000,72500,72502.828.034
21. Feb. 20240,72500,74500,71100,72500,72501.548.119
20. Feb. 20240,80000,77000,71000,72500,72506.431.128
19. Feb. 20240,80000,81700,75000,80000,80003.933.824
16. Feb. 20240,80000,81700,76500,80000,8000488.232
15. Feb. 20240,80000,81700,75500,80000,8000160.631
14. Feb. 20240,75000,81700,74500,80000,80001.591.402
13. Feb. 20240,75000,79000,74000,75000,75002.246.911
12. Feb. 20240,80000,83000,72600,75000,75007.496.014
09. Feb. 20240,80000,83500,75000,80000,80001.622.990
08. Feb. 20240,85000,85000,76000,80000,80003.984.333
07. Feb. 20240,85000,84400,80700,85000,85001.450.543
06. Feb. 20240,85000,90000,80000,85000,85001.991.867
05. Feb. 20240,85000,87900,81500,85000,85003.319.651
02. Feb. 20240,85000,90000,80000,85000,85001.291.706
01. Feb. 20240,85000,90000,82000,85000,85003.512.014
31. Jan. 20240,80000,87500,77700,85000,85002.623.102
30. Jan. 20240,77500,85000,76000,80000,80005.005.379
29. Jan. 20240,82500,83500,76000,77500,77504.750.680
26. Jan. 20240,82500,85000,75000,82500,82504.627.929
25. Jan. 20240,82500,84000,80000,82500,82501.347.900
24. Jan. 20240,85000,85800,80500,82500,82502.387.854
23. Jan. 20240,87500,90000,83000,85000,8500646.988
22. Jan. 20240,87500,86000,85000,87500,8750464.865
19. Jan. 20240,87500,86000,84900,87500,87503.256.612
18. Jan. 20240,87500,90000,85100,87500,8750168.034
17. Jan. 20240,87500,90000,85000,87500,87501.482.037
16. Jan. 20240,87500,90000,85000,87500,87501.915.683
15. Jan. 20240,86100,89900,85700,87500,87505.173.452
12. Jan. 20240,90000,91400,85000,90000,90006.620.658
11. Jan. 20240,90000,95000,85000,90000,90008.478.766
10. Jan. 20240,82501,25000,82500,90000,900051.542.786
09. Jan. 20240,90000,84000,80000,82500,82506.477.512
08. Jan. 20240,90000,94000,85600,90000,900011.395.528
05. Jan. 20240,92500,95000,91000,90000,9000850.710
04. Jan. 20240,92500,95000,90000,92500,9250712.854
03. Jan. 20240,85000,90000,80000,92500,92501.341.840
02. Jan. 20240,77500,90000,77500,85000,85002.126.134
29. Dez. 20230,77500,80000,77500,77500,77501.498.899
28. Dez. 20230,77500,81000,75000,77500,77502.136.058
27. Dez. 20230,80000,81000,75100,77500,77504.187.348
22. Dez. 20230,80000,81000,76000,80000,80001.061.612
21. Dez. 20230,80000,81500,75000,80000,80003.207.582
20. Dez. 20230,85000,89000,75300,80000,80007.720.208
19. Dez. 20230,90000,95000,80000,85000,85003.452.815
18. Dez. 20230,90000,95000,85000,90000,90001.584.844
15. Dez. 20230,90000,95000,85000,90000,90001.864.670
14. Dez. 20230,90000,93000,82000,90000,90001.191.072
13. Dez. 20230,90000,95000,85000,90000,9000124.495
12. Dez. 20230,87500,92000,85800,90000,90002.874.083
11. Dez. 20230,90000,92800,85200,87500,87504.827.352
08. Dez. 20230,90000,95000,85000,90000,90001.014.267
07. Dez. 20230,90000,95000,85300,90000,90002.671.173
06. Dez. 20230,85000,90000,81900,90000,90004.562.662
05. Dez. 20230,87500,88500,80800,85000,85002.816.873
04. Dez. 20230,90000,95000,86300,87500,87502.648.397
01. Dez. 20230,90000,93000,87000,90000,90002.237.141
30. Nov. 20230,90000,93000,85000,90000,90002.392.945
29. Nov. 20231,00001,00000,85500,90000,900011.091.985
28. Nov. 20231,00001,05000,90000,95000,95003.278.576
27. Nov. 20230,95001,05000,90001,00001,00002.981.717
24. Nov. 20231,02501,00000,92500,98000,98009.119.758
23. Nov. 20231,02501,03000,96301,02501,02502.399.337
22. Nov. 20231,00001,10000,96701,02501,02502.171.001
21. Nov. 20231,00001,05000,95001,00001,00005.409.806
20. Nov. 20231,00001,05000,95001,00001,00004.219.538
17. Nov. 20231,00001,04000,95001,00001,00002.105.862
16. Nov. 20231,00001,04000,95001,00001,00001.623.299
15. Nov. 20231,02501,05000,95001,00001,00009.406.052
14. Nov. 20231,02501,05000,98101,02501,02503.036.197
13. Nov. 20231,05001,10001,00201,02501,02503.233.886
10. Nov. 20231,05001,10001,02501,05001,05003.095.827
09. Nov. 20231,05001,10001,01801,05001,05008.709.860
08. Nov. 20231,02501,10001,01801,05001,050011.256.481
07. Nov. 20231,10001,11001,05001,07501,07503.886.784
06. Nov. 20231,20001,30001,05501,10001,10007.748.108
03. Nov. 20231,10001,21001,03001,21001,21004.600.791
02. Nov. 20231,10001,14801,01601,10001,10003.198.843
01. Nov. 20230,87501,20000,85001,10001,100010.975.512
31. Okt. 20231,12501,15901,10201,12501,12503.626.612
30. Okt. 20231,10001,18001,07601,12501,12503.593.852
27. Okt. 20231,12501,16001,00001,10001,10008.111.648
26. Okt. 20231,15001,20001,10001,12501,125010.146.114
25. Okt. 20231,15001,20001,12001,15001,15004.038.362
24. Okt. 20231,20001,18001,10001,15001,15002.288.907
23. Okt. 20231,20001,22201,13201,20001,20006.555.462
20. Okt. 20231,20001,25001,15001,20001,20001.092.028
19. Okt. 20231,20001,25001,15501,20001,20004.360.205
18. Okt. 20231,27501,35001,16601,20001,20004.712.543
17. Okt. 20231,32501,40001,20001,27501,27502.125.434
16. Okt. 20231,15001,39001,11101,32501,325019.883.950
13. Okt. 20231,15001,20001,10001,15001,15001.260.566
12. Okt. 20231,15001,20001,10001,15001,1500285.955
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...