Deutsche Märkte geschlossen
DAX
15.150,03 +17,18 (+0,11%) Euro Stoxx 50
4.178,01 +4,03 (+0,10%) Dow Jones 30
33.978,08 +28,67 (+0,08%) Gold
1.943,90 -2,80 (-0,14%) EUR/USD
1,0874 -0,0018 (-0,1631%) BTC-EUR
21.254,54 -188,99 (-0,88%)
Asiamet Resources Limited (ARS.L)
LSE - LSE Verzögerter Preis. Währung in GBp (0.01 GBP)
Zur Watchlist hinzufügen
Börsenschluss: 04:35PM GMT
Zeitraum:
29. Jan. 2022 - 29. Jan. 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in GBpDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 27. Jan. 2023 | 1,5000 | 1,5000 | 1,4500 | 1,4500 | 1,4500 | 1.177.381 |
| 26. Jan. 2023 | 1,5000 | 1,5500 | 1,4500 | 1,5000 | 1,5000 | 809.719 |
| 25. Jan. 2023 | 1,5250 | 1,5500 | 1,4500 | 1,5000 | 1,5000 | 2.472.903 |
| 24. Jan. 2023 | 1,6000 | 1,6500 | 1,4630 | 1,5250 | 1,5250 | 3.539.450 |
| 23. Jan. 2023 | 1,5750 | 1,6480 | 1,5000 | 1,6250 | 1,6250 | 4.895.197 |
| 20. Jan. 2023 | 1,5250 | 1,6000 | 1,5320 | 1,5750 | 1,5750 | 3.582.435 |
| 19. Jan. 2023 | 1,5250 | 1,5850 | 1,5050 | 1,5250 | 1,5250 | 2.519.094 |
| 18. Jan. 2023 | 1,5250 | 1,5500 | 1,5000 | 1,5250 | 1,5250 | 3.223.665 |
| 17. Jan. 2023 | 1,5250 | 1,5450 | 1,4500 | 1,5250 | 1,5250 | 1.755.875 |
| 16. Jan. 2023 | 1,5250 | 1,6500 | 1,5010 | 1,5250 | 1,5250 | 19.523.325 |
| 13. Jan. 2023 | 1,3750 | 1,5500 | 1,3660 | 1,5250 | 1,5250 | 10.223.050 |
| 12. Jan. 2023 | 1,2000 | 1,3980 | 1,1750 | 1,3750 | 1,3750 | 7.506.605 |
| 11. Jan. 2023 | 1,2250 | 1,2500 | 1,1500 | 1,2000 | 1,2000 | 2.583.585 |
| 10. Jan. 2023 | 1,2000 | 1,2640 | 1,2200 | 1,2250 | 1,2250 | 743.460 |
| 09. Jan. 2023 | 1,1750 | 1,2480 | 1,1530 | 1,2000 | 1,2000 | 1.804.020 |
| 06. Jan. 2023 | 1,2250 | 1,3000 | 1,1500 | 1,1750 | 1,1750 | 6.951.956 |
| 05. Jan. 2023 | 1,1250 | 1,2000 | 1,1000 | 1,1500 | 1,1500 | 900.657 |
| 04. Jan. 2023 | 1,1250 | 1,1500 | 1,1250 | 1,1250 | 1,1250 | 158.862 |
| 03. Jan. 2023 | 1,1250 | 1,1840 | 1,1000 | 1,1250 | 1,1250 | 3.833.059 |
| 30. Dez. 2022 | 1,0500 | 1,1500 | 1,0050 | 1,1250 | 1,1250 | 1.987.047 |
| 29. Dez. 2022 | 1,1250 | 1,1250 | 1,1000 | 1,1250 | 1,1250 | 701.828 |
| 28. Dez. 2022 | 1,1500 | 1,1480 | 1,1000 | 1,1250 | 1,1250 | 1.588.797 |
| 23. Dez. 2022 | 1,1500 | 1,1780 | 1,1160 | 1,1500 | 1,1500 | 1.304.048 |
| 22. Dez. 2022 | 1,1250 | 1,2500 | 1,0660 | 1,1750 | 1,1750 | 3.718.817 |
| 21. Dez. 2022 | 1,1250 | 1,1500 | 1,1000 | 1,1250 | 1,1250 | 332.361 |
| 20. Dez. 2022 | 1,1250 | 1,1500 | 1,1000 | 1,1250 | 1,1250 | 1.162.916 |
| 19. Dez. 2022 | 1,1500 | 1,1490 | 1,1010 | 1,1250 | 1,1250 | 758.548 |
| 16. Dez. 2022 | 1,1500 | 1,1750 | 1,1100 | 1,1500 | 1,1500 | 3.753.750 |
| 15. Dez. 2022 | 1,1500 | 1,1790 | 1,1000 | 1,1500 | 1,1500 | 472.384 |
| 14. Dez. 2022 | 1,2250 | 1,2200 | 1,1360 | 1,1500 | 1,1500 | 3.646.647 |
| 13. Dez. 2022 | 1,2250 | 1,2170 | 1,2000 | 1,2250 | 1,2250 | 120.967 |
| 12. Dez. 2022 | 1,2500 | 1,2680 | 1,1860 | 1,2250 | 1,2250 | 1.310.818 |
| 09. Dez. 2022 | 1,2000 | 1,3400 | 1,1500 | 1,2850 | 1,2850 | 3.066.308 |
| 08. Dez. 2022 | 1,2000 | 1,2500 | 1,1600 | 1,2000 | 1,2000 | 1.706.384 |
| 07. Dez. 2022 | 1,2000 | 1,2340 | 1,1860 | 1,2000 | 1,2000 | 1.203.207 |
| 06. Dez. 2022 | 1,1750 | 1,2000 | 1,1680 | 1,2000 | 1,2000 | 1.501.233 |
| 05. Dez. 2022 | 1,2500 | 1,2200 | 1,1500 | 1,2200 | 1,2200 | 2.698.891 |
| 02. Dez. 2022 | 1,2500 | 1,3000 | 1,1500 | 1,2500 | 1,2500 | 6.005.113 |
| 01. Dez. 2022 | 1,2500 | 1,3000 | 1,2020 | 1,2500 | 1,2500 | 448.100 |
| 30. Nov. 2022 | 1,2000 | 1,4000 | 1,1270 | 1,2500 | 1,2500 | 4.791.079 |
| 29. Nov. 2022 | 1,2000 | 1,2000 | 1,1310 | 1,2000 | 1,2000 | 203.027 |
| 28. Nov. 2022 | 1,2250 | 1,2450 | 1,1130 | 1,2000 | 1,2000 | 2.950.977 |
| 25. Nov. 2022 | 1,2250 | 1,3000 | 1,0880 | 1,2250 | 1,2250 | 2.158.733 |
| 24. Nov. 2022 | 1,2250 | 1,2950 | 1,1630 | 1,2250 | 1,2250 | 1.177.982 |
| 23. Nov. 2022 | 1,2000 | 1,2380 | 1,1500 | 1,2250 | 1,2250 | 3.722.456 |
| 22. Nov. 2022 | 1,2250 | 1,2500 | 1,1840 | 1,2500 | 1,2500 | 1.649.913 |
| 21. Nov. 2022 | 1,1750 | 1,2500 | 1,1500 | 1,2250 | 1,2250 | 2.254.148 |
| 18. Nov. 2022 | 1,2500 | 1,3470 | 1,1500 | 1,1750 | 1,1750 | 6.435.401 |
| 17. Nov. 2022 | 1,2000 | 1,2480 | 1,1500 | 1,1750 | 1,1750 | 4.545.699 |
| 16. Nov. 2022 | 1,0750 | 1,2500 | 1,0500 | 1,2000 | 1,2000 | 8.424.833 |
| 15. Nov. 2022 | 1,0250 | 1,0980 | 1,0000 | 1,0750 | 1,0750 | 4.070.114 |
| 14. Nov. 2022 | 1,0500 | 1,0400 | 1,0000 | 1,0200 | 1,0200 | 1.545.637 |
| 11. Nov. 2022 | 1,0250 | 1,0500 | 0,9810 | 1,0000 | 1,0000 | 2.066.285 |
| 10. Nov. 2022 | 1,0250 | 1,0500 | 1,0150 | 1,0250 | 1,0250 | 786.382 |
| 09. Nov. 2022 | 1,0250 | 1,0940 | 1,0120 | 1,0250 | 1,0250 | 3.482.886 |
| 08. Nov. 2022 | 1,0000 | 1,0950 | 0,9500 | 1,0250 | 1,0250 | 10.077.907 |
| 07. Nov. 2022 | 1,1000 | 1,3000 | 0,9650 | 1,0100 | 1,0100 | 25.019.977 |
| 04. Nov. 2022 | 0,9750 | 1,1500 | 0,9800 | 1,1250 | 1,1250 | 10.566.834 |
| 03. Nov. 2022 | 0,9750 | 1,1000 | 0,9500 | 1,0000 | 1,0000 | 9.896.851 |
| 02. Nov. 2022 | 0,9250 | 1,0500 | 0,8960 | 0,9750 | 0,9750 | 21.868.428 |
| 01. Nov. 2022 | 0,9250 | 0,9350 | 0,9010 | 0,9250 | 0,9250 | 939.333 |
| 31. Okt. 2022 | 0,9250 | 0,9300 | 0,8550 | 0,9250 | 0,9250 | 7.173.320 |
| 28. Okt. 2022 | 0,9250 | 0,9490 | 0,9000 | 0,9250 | 0,9250 | 3.363.374 |
| 27. Okt. 2022 | 0,9250 | 0,9500 | 0,9000 | 0,9250 | 0,9250 | 2.338.795 |
| 26. Okt. 2022 | 0,9500 | 0,9250 | 0,9000 | 0,9250 | 0,9250 | 2.097.274 |
| 25. Okt. 2022 | 0,9500 | 0,9350 | 0,9050 | 0,9500 | 0,9500 | 996.341 |
| 24. Okt. 2022 | 0,9500 | 0,9250 | 0,9030 | 0,9500 | 0,9500 | 1.263.660 |
| 21. Okt. 2022 | 0,9500 | 1,0000 | 0,9000 | 0,9500 | 0,9500 | 3.221.531 |
| 20. Okt. 2022 | 0,9500 | 0,9350 | 0,9000 | 0,9500 | 0,9500 | 799.070 |
| 19. Okt. 2022 | 0,9250 | 0,9320 | 0,9000 | 0,9250 | 0,9250 | 1.484.172 |
| 18. Okt. 2022 | 0,9500 | 0,9500 | 0,9000 | 0,9250 | 0,9250 | 2.122.895 |
| 17. Okt. 2022 | 0,9250 | 0,9250 | 0,9000 | 0,9500 | 0,9500 | 1.042.846 |
| 14. Okt. 2022 | 0,9750 | 0,9500 | 0,9010 | 0,9250 | 0,9250 | 1.992.143 |
| 13. Okt. 2022 | 0,9750 | 1,0000 | 0,9500 | 0,9750 | 0,9750 | 2.260.040 |
| 12. Okt. 2022 | 1,0000 | 1,0000 | 0,9550 | 0,9750 | 0,9750 | 3.087.992 |
| 11. Okt. 2022 | 1,0250 | 1,0180 | 0,9660 | 1,0000 | 1,0000 | 501.251 |
| 10. Okt. 2022 | 1,0250 | 1,0230 | 1,0000 | 1,0250 | 1,0250 | 1.975.589 |
| 07. Okt. 2022 | 1,0250 | 1,0500 | 1,0030 | 1,0250 | 1,0250 | 328.494 |
| 06. Okt. 2022 | 1,0500 | 1,0500 | 1,0000 | 1,0500 | 1,0500 | 4.481.047 |
| 05. Okt. 2022 | 1,0500 | 1,0750 | 1,0150 | 1,0500 | 1,0500 | 1.604.482 |
| 04. Okt. 2022 | 1,0250 | 1,0700 | 0,9700 | 1,0250 | 1,0250 | 5.141.596 |
| 03. Okt. 2022 | 1,0250 | 1,0500 | 0,9750 | 1,0250 | 1,0250 | 1.143.762 |
| 30. Sept. 2022 | 1,0500 | 1,0500 | 0,9700 | 1,0250 | 1,0250 | 4.295.695 |
| 29. Sept. 2022 | 1,0750 | 1,0730 | 1,0500 | 1,0500 | 1,0500 | 691.308 |
| 28. Sept. 2022 | 1,0750 | 1,0700 | 1,0500 | 1,0500 | 1,0500 | 242.536 |
| 27. Sept. 2022 | 1,0750 | 1,0750 | 1,0730 | 1,0750 | 1,0750 | 30.054 |
| 26. Sept. 2022 | 1,0750 | 1,0800 | 1,0500 | 1,0750 | 1,0750 | 332.736 |
| 23. Sept. 2022 | 1,0750 | 1,0900 | 1,0300 | 1,0750 | 1,0750 | 663.413 |
| 22. Sept. 2022 | 1,0750 | 1,1000 | 1,0620 | 1,0750 | 1,0750 | 502.776 |
| 21. Sept. 2022 | 1,1000 | 1,0950 | 1,0610 | 1,0750 | 1,0750 | 1.467.637 |
| 20. Sept. 2022 | 1,0750 | 1,1400 | 1,0600 | 1,1000 | 1,1000 | 625.386 |
| 16. Sept. 2022 | 1,0500 | 1,1000 | 1,0000 | 1,0750 | 1,0750 | 1.591.777 |
| 15. Sept. 2022 | 1,0250 | 1,1000 | 1,0000 | 1,0500 | 1,0500 | 787.353 |
| 14. Sept. 2022 | 1,0500 | 1,0750 | 1,0020 | 1,0250 | 1,0250 | 1.973.653 |
| 13. Sept. 2022 | 1,0750 | 1,1200 | 1,0250 | 1,0500 | 1,0500 | 1.531.440 |
| 12. Sept. 2022 | 1,1190 | 1,1190 | 1,0300 | 1,0750 | 1,0750 | 152.943 |
| 09. Sept. 2022 | 1,1500 | 1,1200 | 1,0520 | 1,0750 | 1,0750 | 2.227.804 |
| 08. Sept. 2022 | 1,1250 | 1,1400 | 1,0500 | 1,1500 | 1,1500 | 821.280 |
| 07. Sept. 2022 | 1,0750 | 1,0940 | 1,0500 | 1,1250 | 1,1250 | 2.330.429 |
| 06. Sept. 2022 | 1,0750 | 1,1000 | 1,0500 | 1,0750 | 1,0750 | 5.979.606 |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
