Deutsche Märkte schließen in 1 Stunde 51 Minute
DAX
18.455,79 +25,74 (+0,14%) Euro Stoxx 50
5.028,93 +12,83 (+0,26%) Dow Jones 30
38.876,27 -7,99 (-0,02%) Gold
2.315,50 -8,70 (-0,37%) EUR/USD
1,0756 -0,0002 (-0,02%) Bitcoin EUR
57.589,89 -1.549,83 (-2,62%)
Andrada Mining Limited (ATM.L)
LSE - LSE Verzögerter Preis. Währung in GBp (0.01 GBP)
Zur Watchlist hinzufügen
Ab 02:03PM BST. Markt geöffnet.
Zeitraum:
08. Mai 2023 - 08. Mai 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in GBpDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 08. Mai 2024 | 4,7300 | 4,8000 | 4,5000 | 4,5250 | 4,5250 | 1.774.126 |
| 07. Mai 2024 | 4,8500 | 4,9000 | 4,7000 | 4,7000 | 4,7000 | 1.789.042 |
| 03. Mai 2024 | 4,8000 | 4,9000 | 4,7000 | 4,8500 | 4,8500 | 1.214.093 |
| 02. Mai 2024 | 4,9000 | 5,0000 | 4,7000 | 4,8000 | 4,8000 | 882.492 |
| 01. Mai 2024 | 4,9000 | 5,0000 | 4,8040 | 4,9000 | 4,9000 | 394.875 |
| 30. Apr. 2024 | 5,0000 | 5,1200 | 4,7600 | 4,9000 | 4,9000 | 3.071.500 |
| 29. Apr. 2024 | 5,0500 | 5,2000 | 4,9000 | 5,0000 | 5,0000 | 2.006.774 |
| 26. Apr. 2024 | 5,0500 | 5,0800 | 4,9000 | 5,0500 | 5,0500 | 933.864 |
| 25. Apr. 2024 | 5,0500 | 5,1700 | 4,9000 | 5,0500 | 5,0500 | 3.843.597 |
| 24. Apr. 2024 | 4,9500 | 5,2000 | 4,9000 | 5,0500 | 5,0500 | 1.621.640 |
| 23. Apr. 2024 | 5,3000 | 5,4000 | 4,9000 | 4,9500 | 4,9500 | 6.725.208 |
| 22. Apr. 2024 | 5,4000 | 5,5000 | 5,2150 | 5,3000 | 5,3000 | 3.554.164 |
| 19. Apr. 2024 | 5,1000 | 5,5380 | 5,1000 | 5,4400 | 5,4400 | 14.910.709 |
| 18. Apr. 2024 | 5,0500 | 5,4000 | 5,0500 | 5,2200 | 5,2200 | 8.763.825 |
| 17. Apr. 2024 | 4,8000 | 5,0900 | 4,6000 | 5,0500 | 5,0500 | 3.628.750 |
| 16. Apr. 2024 | 4,9500 | 4,9000 | 4,6150 | 4,8000 | 4,8000 | 1.560.486 |
| 15. Apr. 2024 | 5,0500 | 5,2000 | 4,9000 | 4,9500 | 4,9500 | 3.508.526 |
| 12. Apr. 2024 | 4,9500 | 5,2000 | 4,8300 | 5,1000 | 5,1000 | 4.957.004 |
| 11. Apr. 2024 | 5,0000 | 5,0800 | 4,8000 | 4,9500 | 4,9500 | 4.287.260 |
| 10. Apr. 2024 | 4,9500 | 5,2000 | 4,9000 | 5,0000 | 5,0000 | 7.621.635 |
| 09. Apr. 2024 | 4,6500 | 5,0000 | 4,5330 | 4,7000 | 4,7000 | 6.816.720 |
| 08. Apr. 2024 | 4,4500 | 4,8350 | 4,4120 | 4,6500 | 4,6500 | 2.834.646 |
| 05. Apr. 2024 | 4,3500 | 4,4950 | 4,2000 | 4,4000 | 4,4000 | 3.130.535 |
| 04. Apr. 2024 | 4,3500 | 4,3440 | 4,3430 | 4,3500 | 4,3500 | 1.593.447 |
| 03. Apr. 2024 | 4,3500 | 4,5000 | 4,2010 | 4,3500 | 4,3500 | 432.262 |
| 02. Apr. 2024 | 4,2500 | 4,4000 | 4,1000 | 4,1000 | 4,1000 | 2.146.054 |
| 28. März 2024 | 4,3000 | 4,4000 | 4,2000 | 4,2000 | 4,2000 | 1.958.624 |
| 27. März 2024 | 4,4000 | 4,5000 | 4,2000 | 4,3000 | 4,3000 | 2.709.406 |
| 26. März 2024 | 4,3000 | 4,4000 | 4,2000 | 4,2500 | 4,2500 | 774.394 |
| 25. März 2024 | 4,4000 | 4,5100 | 4,2350 | 4,3500 | 4,3500 | 1.983.258 |
| 22. März 2024 | 4,3500 | 4,5000 | 4,2000 | 4,4000 | 4,4000 | 739.387 |
| 21. März 2024 | 4,5500 | 4,6700 | 4,3200 | 4,3500 | 4,3500 | 808.521 |
| 20. März 2024 | 4,7000 | 4,7450 | 4,4000 | 4,5500 | 4,5500 | 964.792 |
| 19. März 2024 | 5,0000 | 5,1000 | 4,6000 | 4,7000 | 4,7000 | 1.398.643 |
| 18. März 2024 | 4,7500 | 4,8000 | 4,5500 | 4,7000 | 4,7000 | 367.355 |
| 15. März 2024 | 4,6500 | 4,8000 | 4,6100 | 4,7500 | 4,7500 | 2.121.259 |
| 14. März 2024 | 4,7000 | 4,8000 | 4,4670 | 4,5500 | 4,5500 | 1.123.223 |
| 13. März 2024 | 4,7000 | 4,8000 | 4,5200 | 4,7000 | 4,7000 | 1.612.063 |
| 12. März 2024 | 5,0500 | 5,2900 | 4,6000 | 4,7000 | 4,7000 | 10.012.677 |
| 11. März 2024 | 4,7500 | 5,0780 | 4,7700 | 5,0000 | 5,0000 | 3.951.687 |
| 08. März 2024 | 4,6000 | 5,0000 | 4,5260 | 4,7000 | 4,7000 | 5.385.497 |
| 07. März 2024 | 4,3500 | 4,7000 | 4,3700 | 4,5200 | 4,5200 | 1.980.702 |
| 06. März 2024 | 4,3000 | 4,7000 | 4,2020 | 4,3500 | 4,3500 | 4.489.129 |
| 05. März 2024 | 4,5000 | 4,6000 | 4,3100 | 4,3500 | 4,3500 | 1.317.621 |
| 04. März 2024 | 4,5000 | 4,6000 | 4,4000 | 4,5000 | 4,5000 | 1.183.605 |
| 01. März 2024 | 4,4000 | 4,6000 | 4,3350 | 4,5000 | 4,5000 | 3.975.279 |
| 29. Feb. 2024 | 4,4000 | 4,6000 | 4,3000 | 4,4000 | 4,4000 | 3.698.422 |
| 28. Feb. 2024 | 4,2000 | 4,5000 | 4,1980 | 4,4000 | 4,4000 | 4.640.842 |
| 27. Feb. 2024 | 4,2000 | 4,2200 | 4,1200 | 4,2000 | 4,2000 | 104.964 |
| 26. Feb. 2024 | 4,3000 | 4,4000 | 4,1000 | 4,2000 | 4,2000 | 1.163.717 |
| 23. Feb. 2024 | 4,3000 | 4,4000 | 4,2000 | 4,3000 | 4,3000 | 2.215.297 |
| 22. Feb. 2024 | 4,3000 | 4,4000 | 4,2000 | 4,2000 | 4,2000 | 100.979 |
| 21. Feb. 2024 | 4,2500 | 4,3000 | 4,2000 | 4,3000 | 4,3000 | 696.542 |
| 20. Feb. 2024 | 4,3000 | 4,4000 | 4,2000 | 4,2500 | 4,2500 | 2.916.023 |
| 19. Feb. 2024 | 4,3000 | 4,4000 | 4,2020 | 4,3000 | 4,3000 | 1.588.816 |
| 16. Feb. 2024 | 4,2500 | 4,4000 | 4,2000 | 4,3000 | 4,3000 | 368.107 |
| 15. Feb. 2024 | 4,3000 | 4,3000 | 4,2000 | 4,3000 | 4,3000 | 1.696.720 |
| 14. Feb. 2024 | 4,3000 | 4,3000 | 4,2000 | 4,3000 | 4,3000 | 612.203 |
| 13. Feb. 2024 | 4,2500 | 4,3400 | 4,1020 | 4,2500 | 4,2500 | 2.617.394 |
| 12. Feb. 2024 | 4,2500 | 4,4000 | 4,1000 | 4,1000 | 4,1000 | 1.492.188 |
| 09. Feb. 2024 | 4,0000 | 4,2900 | 3,9330 | 4,2500 | 4,2500 | 1.862.624 |
| 08. Feb. 2024 | 4,1000 | 4,2000 | 3,9250 | 4,0000 | 4,0000 | 1.403.829 |
| 07. Feb. 2024 | 4,2000 | 4,2200 | 4,0010 | 4,1000 | 4,1000 | 2.516.005 |
| 06. Feb. 2024 | 3,9500 | 4,4000 | 3,9000 | 4,4000 | 4,4000 | 11.371.638 |
| 05. Feb. 2024 | 3,9500 | 4,0000 | 3,8450 | 3,9500 | 3,9500 | 3.355.299 |
| 02. Feb. 2024 | 4,0500 | 4,0000 | 3,9000 | 4,0000 | 4,0000 | 2.360.285 |
| 01. Feb. 2024 | 4,2000 | 4,2000 | 3,9000 | 4,0500 | 4,0500 | 5.661.594 |
| 31. Jan. 2024 | 4,3000 | 4,3000 | 4,1000 | 4,1000 | 4,1000 | 2.383.738 |
| 30. Jan. 2024 | 4,2000 | 4,3750 | 4,1000 | 4,3000 | 4,3000 | 1.241.123 |
| 29. Jan. 2024 | 4,3500 | 4,4000 | 4,2000 | 4,2000 | 4,2000 | 1.080.469 |
| 26. Jan. 2024 | 4,4500 | 4,4770 | 4,3000 | 4,3500 | 4,3500 | 1.470.137 |
| 25. Jan. 2024 | 4,3500 | 4,5000 | 4,2500 | 4,4500 | 4,4500 | 1.497.436 |
| 24. Jan. 2024 | 4,4500 | 4,5000 | 4,3130 | 4,3500 | 4,3500 | 1.543.174 |
| 23. Jan. 2024 | 4,5500 | 4,6000 | 4,4000 | 4,4500 | 4,4500 | 4.427.129 |
| 22. Jan. 2024 | 4,6500 | 4,6500 | 4,4000 | 4,5500 | 4,5500 | 3.413.656 |
| 19. Jan. 2024 | 4,4000 | 4,7000 | 4,3100 | 4,6500 | 4,6500 | 2.317.966 |
| 18. Jan. 2024 | 4,6000 | 4,7000 | 4,3560 | 4,4000 | 4,4000 | 2.450.846 |
| 17. Jan. 2024 | 4,6500 | 4,7000 | 4,4000 | 4,5000 | 4,5000 | 2.668.484 |
| 16. Jan. 2024 | 4,7000 | 4,8000 | 4,6000 | 4,6000 | 4,6000 | 610.058 |
| 15. Jan. 2024 | 4,7700 | 5,0000 | 4,4200 | 4,7400 | 4,7400 | 2.337.585 |
| 12. Jan. 2024 | 4,7500 | 4,9400 | 4,7410 | 4,9000 | 4,9000 | 544.892 |
| 11. Jan. 2024 | 4,9000 | 5,0000 | 4,6000 | 4,7500 | 4,7500 | 3.272.745 |
| 10. Jan. 2024 | 5,0500 | 5,1000 | 4,7600 | 4,9000 | 4,9000 | 3.337.127 |
| 09. Jan. 2024 | 5,1000 | 5,1000 | 5,0000 | 5,0500 | 5,0500 | 3.600.987 |
| 08. Jan. 2024 | 5,3000 | 5,5000 | 5,0000 | 5,1000 | 5,1000 | 905.889 |
| 05. Jan. 2024 | 5,2500 | 5,4000 | 5,0000 | 5,3400 | 5,3400 | 1.197.055 |
| 04. Jan. 2024 | 5,1000 | 5,3000 | 4,9400 | 5,2500 | 5,2500 | 2.145.235 |
| 03. Jan. 2024 | 5,2000 | 5,4000 | 5,0000 | 5,1000 | 5,1000 | 2.623.188 |
| 02. Jan. 2024 | 5,1500 | 5,4000 | 5,0000 | 5,2000 | 5,2000 | 791.741 |
| 29. Dez. 2023 | 5,1500 | 5,4000 | 5,1000 | 5,1500 | 5,1500 | 263.659 |
| 28. Dez. 2023 | 5,2500 | 5,6000 | 4,9500 | 5,0600 | 5,0600 | 1.859.312 |
| 27. Dez. 2023 | 5,3000 | 5,6000 | 5,1000 | 5,3600 | 5,3600 | 1.952.339 |
| 22. Dez. 2023 | 5,0500 | 5,6000 | 5,1760 | 5,3000 | 5,3000 | 1.873.182 |
| 21. Dez. 2023 | 5,4000 | 5,5000 | 5,1000 | 5,2000 | 5,2000 | 2.078.346 |
| 20. Dez. 2023 | 5,0500 | 5,5000 | 5,0000 | 5,4000 | 5,4000 | 5.264.403 |
| 19. Dez. 2023 | 5,4000 | 5,5000 | 5,0000 | 5,0500 | 5,0500 | 7.495.717 |
| 18. Dez. 2023 | 5,6000 | 5,8000 | 5,2000 | 5,4000 | 5,4000 | 2.527.309 |
| 15. Dez. 2023 | 5,4500 | 5,7000 | 5,3000 | 5,6000 | 5,6000 | 2.262.816 |
| 14. Dez. 2023 | 5,4500 | 5,6000 | 5,0000 | 5,4500 | 5,4500 | 653.875 |
| 13. Dez. 2023 | 5,6000 | 5,7000 | 5,3320 | 5,4500 | 5,4500 | 1.061.432 |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
