Deutsche Märkte öffnen in 5 Stunden 55 Minuten
Nikkei 225
27.853,09 -174,75 (-0,62%) Dow Jones 30
33.852,53 +3,07 (+0,01%) BTC-EUR
16.331,62 +510,24 (+3,23%) CMC Crypto 200
401,65 +12,93 (+3,33%) Nasdaq Compositive
10.983,78 -65,72 (-0,59%) S&P 500
3.957,63 -6,31 (-0,16%)
Asiamet Resources Limited (ARS.L)
LSE - LSE Verzögerter Preis. Währung in GBp (0.01 GBP)
Zur Watchlist hinzufügen
Börsenschluss: 10:29AM GMT
Zeitraum:
30. Nov. 2021 - 30. Nov. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in GBpDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 30. Nov. 2022 | - | - | - | - | - | - |
| 29. Nov. 2022 | - | - | - | - | - | - |
| 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 |
| 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 |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
