Deutsche Märkte geschlossen
Nikkei 225
26.571,87 +140,32 (+0,53%) Dow Jones 30
29.134,99 -125,82 (-0,43%) BTC-EUR
19.839,71 -225,40 (-1,12%) CMC Crypto 200
436,57 -22,57 (-4,92%) Nasdaq Compositive
10.829,50 +26,58 (+0,25%) S&P 500
3.647,29 -7,75 (-0,21%)
Asiamet Resources Limited (ARS.L)
LSE - LSE Verzögerter Preis. Währung in GBp (0.01 GBP)
Zur Watchlist hinzufügen
Börsenschluss: 04:24PM BST
Zeitraum:
27. Sept. 2021 - 27. Sept. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in GBpDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 27. Sept. 2022 | 1,0745 | 1,0745 | 1,0725 | 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 |
| 05. Sept. 2022 | 1,0750 | 1,0900 | 1,0500 | 1,0750 | 1,0750 | 759.500 |
| 02. Sept. 2022 | 1,0500 | 1,1000 | 1,0000 | 1,0750 | 1,0750 | 2.299.088 |
| 01. Sept. 2022 | 1,0500 | 1,0650 | 1,0000 | 1,0500 | 1,0500 | 4.165.730 |
| 31. Aug. 2022 | 1,1500 | 1,1200 | 1,0100 | 1,0250 | 1,0250 | 4.092.100 |
| 30. Aug. 2022 | 1,1500 | 1,2000 | 1,1000 | 1,1500 | 1,1500 | 608.692 |
| 26. Aug. 2022 | 1,1500 | 1,2000 | 1,1470 | 1,1500 | 1,1500 | 1.000.924 |
| 25. Aug. 2022 | 1,1000 | 1,1630 | 1,0780 | 1,1500 | 1,1500 | 963.493 |
| 24. Aug. 2022 | 1,0500 | 1,1000 | 1,0400 | 1,1000 | 1,1000 | 4.637.156 |
| 23. Aug. 2022 | 1,0750 | 1,1000 | 1,0000 | 1,0500 | 1,0500 | 1.837.431 |
| 22. Aug. 2022 | 1,1250 | 1,0900 | 1,0550 | 1,0750 | 1,0750 | 828.258 |
| 19. Aug. 2022 | 1,1250 | 1,1100 | 1,1000 | 1,1250 | 1,1250 | 356.760 |
| 18. Aug. 2022 | 1,1250 | 1,1400 | 1,0650 | 1,1250 | 1,1250 | 657.402 |
| 17. Aug. 2022 | 1,1250 | 1,1500 | 1,1000 | 1,1250 | 1,1250 | 552.023 |
| 16. Aug. 2022 | 1,1500 | 1,1500 | 1,1000 | 1,1250 | 1,1250 | 807.301 |
| 15. Aug. 2022 | 1,1750 | 1,1800 | 1,1160 | 1,1500 | 1,1500 | 1.321.393 |
| 12. Aug. 2022 | 1,1750 | 1,2000 | 1,1500 | 1,1750 | 1,1750 | 195.681 |
| 11. Aug. 2022 | 1,1750 | 1,2000 | 1,1520 | 1,1750 | 1,1750 | 4.135.179 |
| 10. Aug. 2022 | 1,1250 | 1,1780 | 1,1010 | 1,1750 | 1,1750 | 4.055.612 |
| 09. Aug. 2022 | 1,1250 | 1,1380 | 1,1010 | 1,1250 | 1,1250 | 27.154 |
| 08. Aug. 2022 | 1,1250 | 1,1300 | 1,1000 | 1,1250 | 1,1250 | 765.897 |
| 05. Aug. 2022 | 1,1000 | 1,1670 | 1,1000 | 1,1250 | 1,1250 | 2.341.377 |
| 04. Aug. 2022 | 1,1000 | 1,2000 | 1,0000 | 1,1000 | 1,1000 | 7.641.743 |
| 03. Aug. 2022 | 1,1750 | 1,2000 | 1,1400 | 1,1500 | 1,1500 | 1.073.966 |
| 02. Aug. 2022 | 1,1750 | 1,2050 | 1,1500 | 1,1500 | 1,1500 | 690.882 |
| 01. Aug. 2022 | 1,2000 | 1,2000 | 1,1500 | 1,1750 | 1,1750 | 3.407.733 |
| 29. Juli 2022 | 1,1750 | 1,2000 | 1,1700 | 1,1750 | 1,1750 | 275.282 |
| 28. Juli 2022 | 1,1750 | 1,2000 | 1,1500 | 1,1750 | 1,1750 | 673.687 |
| 27. Juli 2022 | 1,2000 | 1,2000 | 1,1550 | 1,1750 | 1,1750 | 3.430.797 |
| 26. Juli 2022 | 1,2250 | 1,2250 | 1,1500 | 1,2000 | 1,2000 | 3.334.604 |
| 25. Juli 2022 | 1,2500 | 1,2500 | 1,1580 | 1,2250 | 1,2250 | 1.480.880 |
| 22. Juli 2022 | 1,2500 | 1,2500 | 1,2100 | 1,2500 | 1,2500 | 313.255 |
| 21. Juli 2022 | 1,2500 | 1,2580 | 1,2000 | 1,2500 | 1,2500 | 646.180 |
| 20. Juli 2022 | 1,2500 | 1,3000 | 1,2060 | 1,2300 | 1,2300 | 2.591.424 |
| 19. Juli 2022 | 1,2500 | 1,2500 | 1,2060 | 1,2500 | 1,2500 | 191.302 |
| 18. Juli 2022 | 1,2500 | 1,2650 | 1,2060 | 1,2500 | 1,2500 | 984.852 |
| 15. Juli 2022 | 1,2500 | 1,2550 | 1,2020 | 1,2500 | 1,2500 | 1.176.869 |
| 14. Juli 2022 | 1,2250 | 1,2800 | 1,2000 | 1,2500 | 1,2500 | 993.815 |
| 13. Juli 2022 | 1,2250 | 1,2500 | 1,2000 | 1,2250 | 1,2250 | 920.760 |
| 12. Juli 2022 | 1,2250 | 1,2240 | 1,2000 | 1,2250 | 1,2250 | 228.873 |
| 11. Juli 2022 | 1,2750 | 1,2850 | 1,2000 | 1,2100 | 1,2100 | 1.698.916 |
| 08. Juli 2022 | 1,2000 | 1,2880 | 1,1700 | 1,2750 | 1,2750 | 2.022.510 |
| 07. Juli 2022 | 1,2250 | 1,2500 | 1,1680 | 1,2000 | 1,2000 | 813.510 |
| 06. Juli 2022 | 1,3250 | 1,3000 | 1,1500 | 1,2250 | 1,2250 | 6.493.572 |
| 05. Juli 2022 | 1,3000 | 1,2950 | 1,2530 | 1,3250 | 1,3250 | 884.429 |
| 04. Juli 2022 | 1,3000 | 1,2980 | 1,2500 | 1,3000 | 1,3000 | 857.295 |
| 01. Juli 2022 | 1,3750 | 1,3630 | 1,2450 | 1,3000 | 1,3000 | 23.706.006 |
| 30. Juni 2022 | 1,6000 | 1,5660 | 1,3670 | 1,3750 | 1,3750 | 15.477.739 |
| 29. Juni 2022 | 1,7000 | 1,7700 | 1,5270 | 1,6000 | 1,6000 | 12.777.485 |
| 28. Juni 2022 | 1,6000 | 1,6450 | 1,4750 | 1,6250 | 1,6250 | 2.883.685 |
| 27. Juni 2022 | 1,6500 | 1,7000 | 1,5150 | 1,6000 | 1,6000 | 2.300.222 |
| 24. Juni 2022 | 1,6000 | 1,7000 | 1,6000 | 1,6500 | 1,6500 | 5.479.352 |
| 23. Juni 2022 | 1,6750 | 1,7500 | 1,5500 | 1,6000 | 1,6000 | 3.833.536 |
| 22. Juni 2022 | 1,7250 | 1,7500 | 1,5200 | 1,7000 | 1,7000 | 8.756.184 |
| 21. Juni 2022 | 1,7250 | 1,7500 | 1,7010 | 1,7250 | 1,7250 | 1.101.041 |
| 20. Juni 2022 | 1,8000 | 1,8150 | 1,7150 | 1,7250 | 1,7250 | 1.703.561 |
| 17. Juni 2022 | 1,8500 | 1,9000 | 1,7620 | 1,8000 | 1,8000 | 1.003.027 |
| 16. Juni 2022 | 1,9000 | 1,9250 | 1,6600 | 1,8250 | 1,8250 | 11.451.957 |
| 15. Juni 2022 | 1,9750 | 2,0000 | 1,8760 | 1,9000 | 1,9000 | 2.950.836 |
| 14. Juni 2022 | 1,9750 | 2,0250 | 1,9520 | 1,9750 | 1,9750 | 2.986.159 |
| 13. Juni 2022 | 2,0500 | 2,0590 | 1,9650 | 1,9750 | 1,9750 | 2.542.977 |
| 10. Juni 2022 | 2,0500 | 2,0990 | 1,9900 | 2,0500 | 2,0500 | 1.331.576 |
| 09. Juni 2022 | 2,1000 | 2,1330 | 2,0750 | 2,0500 | 2,0500 | 1.227.915 |
| 08. Juni 2022 | 2,0500 | 2,1350 | 2,0500 | 2,1000 | 2,1000 | 2.106.373 |
| 07. Juni 2022 | 2,0500 | 2,1000 | 2,0500 | 2,0500 | 2,0500 | 3.377.722 |
| 06. Juni 2022 | 2,0500 | 2,1450 | 2,0200 | 2,0500 | 2,0500 | 1.465.121 |
| 01. Juni 2022 | 2,0500 | 2,0950 | 2,0150 | 2,0500 | 2,0500 | 2.231.185 |
| 31. Mai 2022 | 2,0750 | 2,1200 | 2,0500 | 2,0500 | 2,0500 | 1.646.476 |
| 30. Mai 2022 | 2,0750 | 2,1200 | 2,0200 | 2,0750 | 2,0750 | 5.881.077 |
| 27. Mai 2022 | 2,0250 | 2,0900 | 1,9600 | 2,0750 | 2,0750 | 7.934.171 |
| 26. Mai 2022 | 2,0250 | 2,0450 | 1,9700 | 2,0250 | 2,0250 | 3.858.086 |
| 25. Mai 2022 | 2,0500 | 2,2110 | 2,0000 | 2,0250 | 2,0250 | 13.302.658 |
| 24. Mai 2022 | 2,0250 | 2,0730 | 1,9500 | 2,0250 | 2,0250 | 6.980.203 |
| 23. Mai 2022 | 2,0500 | 2,0730 | 1,9500 | 2,0250 | 2,0250 | 1.546.494 |
| 20. Mai 2022 | 2,1000 | 2,0750 | 2,0000 | 2,0500 | 2,0500 | 4.297.713 |
| 19. Mai 2022 | 2,0750 | 2,0880 | 2,0020 | 2,0750 | 2,0750 | 5.223.756 |
| 18. Mai 2022 | 2,0500 | 2,1250 | 2,0500 | 2,0750 | 2,0750 | 19.903.804 |
| 17. Mai 2022 | 2,1000 | 2,1500 | 2,0100 | 2,0500 | 2,0500 | 9.283.086 |
| 16. Mai 2022 | 2,0250 | 2,1530 | 2,0000 | 2,1000 | 2,1000 | 4.813.078 |
| 13. Mai 2022 | 2,0000 | 2,1000 | 2,0000 | 2,0250 | 2,0250 | 10.306.942 |
| 12. Mai 2022 | 2,0500 | 2,1000 | 1,9000 | 2,0000 | 2,0000 | 17.165.676 |
| 11. Mai 2022 | 2,1750 | 2,1840 | 2,0500 | 2,0500 | 2,0500 | 2.145.271 |
| 10. Mai 2022 | 2,0750 | 2,2000 | 2,0500 | 2,1750 | 2,1750 | 3.494.984 |
| 09. Mai 2022 | 2,1500 | 2,1900 | 2,0520 | 2,0750 | 2,0750 | 4.663.116 |
| 06. Mai 2022 | 2,1500 | 2,1740 | 2,1100 | 2,1500 | 2,1500 | 4.348.494 |
| 05. Mai 2022 | 2,2000 | 2,2500 | 2,1200 | 2,1500 | 2,1500 | 8.107.704 |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
© 2022 Yahoo. Alle Rechte vorbehalten.
