Deutsche Märkte geschlossen
DAX
15.216,19 +20,85 (+0,14%) Euro Stoxx 50
4.195,70 +14,10 (+0,34%) Dow Jones 30
32.469,38 -91,22 (-0,28%) Gold
1.951,80 +10,70 (+0,55%) EUR/USD
1,0796 +0,0023 (+0,22%) Bitcoin EUR
26.280,07 +152,68 (+0,58%)
Asiamet Resources Limited (ARS.L)
LSE - LSE Verzögerter Preis. Währung in GBp (0.01 GBP)
Zur Watchlist hinzufügen
Börsenschluss: 03:19PM GMT
Zeitraum:
22. März 2022 - 22. März 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in GBpDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 22. März 2023 | 1,1699 | 1,1750 | 1,1150 | 1,1250 | 1,1250 | 3.323.592 |
| 21. März 2023 | 1,1750 | 1,1750 | 1,1500 | 1,2250 | 1,2250 | 1.457.998 |
| 20. März 2023 | 1,2500 | 1,3000 | 1,1350 | 1,1750 | 1,1750 | 8.095.329 |
| 17. März 2023 | 1,2000 | 1,3000 | 1,1750 | 1,2750 | 1,2750 | 2.472.262 |
| 16. März 2023 | 1,2000 | 1,1980 | 1,1750 | 1,2000 | 1,2000 | 174.352 |
| 15. März 2023 | 1,2250 | 1,3000 | 1,1500 | 1,2000 | 1,2000 | 1.512.101 |
| 14. März 2023 | 1,2500 | 1,2700 | 1,1500 | 1,2250 | 1,2250 | 1.197.632 |
| 13. März 2023 | 1,2500 | 1,2800 | 1,2000 | 1,2500 | 1,2500 | 1.249.043 |
| 10. März 2023 | 1,2500 | 1,3000 | 1,1600 | 1,2500 | 1,2500 | 2.298.797 |
| 09. März 2023 | 1,3000 | 1,3250 | 1,2150 | 1,3000 | 1,3000 | 1.176.033 |
| 08. März 2023 | 1,3000 | 1,3500 | 1,2520 | 1,3000 | 1,3000 | 752.122 |
| 07. März 2023 | 1,3000 | 1,3250 | 1,2530 | 1,3000 | 1,3000 | 94.048 |
| 06. März 2023 | 1,3000 | 1,3480 | 1,2700 | 1,3000 | 1,3000 | 531.186 |
| 03. März 2023 | 1,3000 | 1,3340 | 1,2500 | 1,3000 | 1,3000 | 786.042 |
| 02. März 2023 | 1,3000 | 1,3500 | 1,2510 | 1,2800 | 1,2800 | 1.609.665 |
| 01. März 2023 | 1,3500 | 1,3740 | 1,3000 | 1,3000 | 1,3000 | 1.784.070 |
| 28. Feb. 2023 | 1,4000 | 1,4500 | 1,3120 | 1,3500 | 1,3500 | 1.430.901 |
| 27. Feb. 2023 | 1,4000 | 1,4000 | 1,3500 | 1,4000 | 1,4000 | 299.358 |
| 24. Feb. 2023 | 1,4250 | 1,4500 | 1,3500 | 1,4000 | 1,4000 | 1.178.533 |
| 23. Feb. 2023 | 1,4250 | 1,4920 | 1,3500 | 1,4250 | 1,4250 | 937.501 |
| 22. Feb. 2023 | 1,4250 | 1,3860 | 1,3500 | 1,4250 | 1,4250 | 528.511 |
| 21. Feb. 2023 | 1,4250 | 1,5000 | 1,3850 | 1,4250 | 1,4250 | 91.482 |
| 20. Feb. 2023 | 1,4500 | 1,5000 | 1,3800 | 1,4250 | 1,4250 | 963.145 |
| 17. Feb. 2023 | 1,4250 | 1,4740 | 1,4300 | 1,4500 | 1,4500 | 833.202 |
| 16. Feb. 2023 | 1,4000 | 1,5000 | 1,3760 | 1,4250 | 1,4250 | 915.381 |
| 15. Feb. 2023 | 1,4500 | 1,5000 | 1,3750 | 1,4000 | 1,4000 | 1.259.918 |
| 14. Feb. 2023 | 1,3750 | 1,5000 | 1,3500 | 1,4500 | 1,4500 | 1.987.492 |
| 13. Feb. 2023 | 1,3500 | 1,4000 | 1,3500 | 1,3750 | 1,3750 | 1.497.130 |
| 10. Feb. 2023 | 1,4500 | 1,5000 | 1,3380 | 1,3500 | 1,3500 | 3.708.423 |
| 09. Feb. 2023 | 1,4500 | 1,4850 | 1,3880 | 1,4500 | 1,4500 | 1.240.000 |
| 08. Feb. 2023 | 1,4500 | 1,4500 | 1,4000 | 1,4500 | 1,4500 | 1.773.665 |
| 07. Feb. 2023 | 1,4250 | 1,5000 | 1,3700 | 1,4500 | 1,4500 | 2.520.290 |
| 06. Feb. 2023 | 1,3500 | 1,4600 | 1,3000 | 1,4250 | 1,4250 | 3.027.986 |
| 03. Feb. 2023 | 1,3250 | 1,3970 | 1,2610 | 1,3500 | 1,3500 | 7.167.348 |
| 02. Feb. 2023 | 1,3500 | 1,4000 | 1,2100 | 1,3250 | 1,3250 | 10.368.781 |
| 01. Feb. 2023 | 1,4000 | 1,4500 | 1,3050 | 1,3500 | 1,3500 | 2.793.350 |
| 31. Jan. 2023 | 1,4250 | 1,4200 | 1,3500 | 1,4000 | 1,4000 | 1.246.545 |
| 30. Jan. 2023 | 1,4750 | 1,4490 | 1,4000 | 1,4000 | 1,4000 | 4.980.786 |
| 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 |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
