Deutsche Märkte schließen in 5 Stunden 44 Minuten
DAX
18.292,24 +117,03 (+0,64%) Euro Stoxx 50
4.985,47 +28,51 (+0,58%) Dow Jones 30
38.852,27 +176,59 (+0,46%) Gold
2.323,60 -7,60 (-0,33%) EUR/USD
1,0758 -0,0015 (-0,14%) Bitcoin EUR
59.710,54 -870,97 (-1,44%)
Anglesey Mining plc (AYM.L)
LSE - LSE Verzögerter Preis. Währung in GBp (0.01 GBP)
Zur Watchlist hinzufügen
Ab 09:01AM BST. Markt geöffnet.
Zeitraum:
07. Mai 2023 - 07. Mai 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in GBpDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 07. Mai 2024 | 1,5000 | 1,5000 | 1,3550 | 1,3550 | 1,3550 | 579 |
| 03. Mai 2024 | 1,4000 | 1,5000 | 1,3550 | 1,4000 | 1,4000 | 118.083 |
| 02. Mai 2024 | 1,4000 | 1,5300 | 1,3100 | 1,4000 | 1,4000 | 62.428 |
| 01. Mai 2024 | 1,4000 | 1,5000 | 1,3000 | 1,4000 | 1,4000 | 82.632 |
| 30. Apr. 2024 | 1,4000 | 1,5000 | 1,3000 | 1,4000 | 1,4000 | 148.617 |
| 29. Apr. 2024 | 1,4000 | 1,5000 | 1,3100 | 1,4000 | 1,4000 | 232.451 |
| 26. Apr. 2024 | 1,4000 | 1,5000 | 1,3100 | 1,4000 | 1,4000 | 9.934 |
| 25. Apr. 2024 | 1,4000 | 1,4400 | 1,3060 | 1,4000 | 1,4000 | 551.000 |
| 24. Apr. 2024 | 1,4000 | 1,5000 | 1,3000 | 1,4000 | 1,4000 | 19.476 |
| 23. Apr. 2024 | 1,4000 | 1,5000 | 1,3000 | 1,4000 | 1,4000 | 91.886 |
| 22. Apr. 2024 | 1,4000 | 1,4620 | 1,3000 | 1,4000 | 1,4000 | 121.550 |
| 19. Apr. 2024 | 1,4000 | 1,4890 | 1,3000 | 1,4000 | 1,4000 | 1.375.816 |
| 18. Apr. 2024 | 1,4000 | 1,5000 | 1,3000 | 1,4000 | 1,4000 | 802.093 |
| 17. Apr. 2024 | 1,4000 | 1,4900 | 1,3100 | 1,4000 | 1,4000 | 71.895 |
| 16. Apr. 2024 | 1,4000 | 1,4900 | 1,3220 | 1,4000 | 1,4000 | 40.582 |
| 15. Apr. 2024 | 1,4000 | 1,3100 | 1,3100 | 1,4000 | 1,4000 | 422 |
| 12. Apr. 2024 | 1,4000 | 1,5300 | 1,3100 | 1,4000 | 1,4000 | 240.265 |
| 11. Apr. 2024 | 1,4000 | 1,5300 | 1,3000 | 1,4000 | 1,4000 | 124.886 |
| 10. Apr. 2024 | 1,4000 | 1,5000 | 1,3000 | 1,4000 | 1,4000 | 57.969 |
| 09. Apr. 2024 | 1,4000 | 1,5000 | 1,3050 | 1,5000 | 1,5000 | 1.349.052 |
| 08. Apr. 2024 | 1,4000 | 1,5000 | 1,3000 | 1,4000 | 1,4000 | 1.261.800 |
| 05. Apr. 2024 | 1,4000 | 1,5000 | 1,3000 | 1,4000 | 1,4000 | 114.140 |
| 04. Apr. 2024 | 1,4000 | 1,5000 | 1,3300 | 1,4000 | 1,4000 | 256.157 |
| 03. Apr. 2024 | 1,3500 | 1,4900 | 1,3000 | 1,4000 | 1,4000 | 776.235 |
| 02. Apr. 2024 | 1,3500 | 1,4000 | 1,3200 | 1,3500 | 1,3500 | 98.445 |
| 28. März 2024 | 1,3500 | 1,3780 | 1,3000 | 1,3500 | 1,3500 | 152.805 |
| 27. März 2024 | 1,4000 | 1,3950 | 1,3000 | 1,3500 | 1,3500 | 158.911 |
| 26. März 2024 | 1,4000 | 1,5000 | 1,3000 | 1,4000 | 1,4000 | 336.810 |
| 25. März 2024 | 1,4000 | 1,4400 | 1,3100 | 1,4000 | 1,4000 | 36.799 |
| 22. März 2024 | 1,3500 | 1,4000 | 1,3320 | 1,3500 | 1,3500 | 684.808 |
| 21. März 2024 | 1,3500 | 1,4000 | 1,3320 | 1,3500 | 1,3500 | 267.164 |
| 20. März 2024 | 1,3500 | 1,4000 | 1,3850 | 1,3500 | 1,3500 | 49.234 |
| 19. März 2024 | 1,3500 | 1,3850 | 1,3850 | 1,3500 | 1,3500 | 7.220 |
| 18. März 2024 | 1,3500 | 1,4000 | 1,3850 | 1,3500 | 1,3500 | 356.368 |
| 15. März 2024 | 1,3500 | 1,3950 | 1,3300 | 1,3500 | 1,3500 | 330.711 |
| 14. März 2024 | 1,3500 | 1,4000 | 1,3300 | 1,3500 | 1,3500 | 150.471 |
| 13. März 2024 | 1,4000 | 1,5000 | 1,3000 | 1,3500 | 1,3500 | 386.608 |
| 12. März 2024 | 1,3500 | 1,5000 | 1,2400 | 1,3500 | 1,3500 | 510.045 |
| 11. März 2024 | 1,4000 | 1,4000 | 1,3000 | 1,3500 | 1,3500 | 108.767 |
| 08. März 2024 | 1,3500 | 1,5000 | 1,3000 | 1,4000 | 1,4000 | 738.974 |
| 07. März 2024 | 1,3000 | 1,5000 | 1,2000 | 1,3500 | 1,3500 | 2.993.647 |
| 06. März 2024 | 1,3500 | 1,3800 | 1,2500 | 1,3000 | 1,3000 | 965.515 |
| 05. März 2024 | 1,4000 | 1,3650 | 1,2670 | 1,3250 | 1,3250 | 1.553.864 |
| 04. März 2024 | 1,4750 | 1,5000 | 1,3500 | 1,4250 | 1,4250 | 643.158 |
| 01. März 2024 | 1,4750 | 1,4900 | 1,3750 | 1,4750 | 1,4750 | 408.122 |
| 29. Feb. 2024 | 1,5000 | 1,6000 | 1,4000 | 1,4750 | 1,4750 | 291.606 |
| 28. Feb. 2024 | 1,5000 | 1,6000 | 1,4100 | 1,5000 | 1,5000 | 203.613 |
| 27. Feb. 2024 | 1,5500 | 1,6000 | 1,4100 | 1,5000 | 1,5000 | 1.255.578 |
| 26. Feb. 2024 | 1,6000 | 1,7000 | 1,5000 | 1,5500 | 1,5500 | 379.030 |
| 23. Feb. 2024 | 1,6000 | 1,6480 | 1,5250 | 1,6000 | 1,6000 | 25.131 |
| 22. Feb. 2024 | 1,6000 | 1,6480 | 1,5100 | 1,6000 | 1,6000 | 264.585 |
| 21. Feb. 2024 | 1,6000 | 1,6480 | 1,5100 | 1,6000 | 1,6000 | 30.607 |
| 20. Feb. 2024 | 1,6000 | 1,7000 | 1,5000 | 1,6000 | 1,6000 | 518.553 |
| 19. Feb. 2024 | 1,5500 | 1,6000 | 1,5000 | 1,5500 | 1,5500 | 968.043 |
| 16. Feb. 2024 | 1,5500 | 1,6900 | 1,5100 | 1,5400 | 1,5400 | 1.280.908 |
| 15. Feb. 2024 | 1,6500 | 1,7000 | 1,5000 | 1,5500 | 1,5500 | 1.713.590 |
| 14. Feb. 2024 | 1,6500 | 1,7000 | 1,6000 | 1,6500 | 1,6500 | 290.166 |
| 13. Feb. 2024 | 1,8000 | 1,9000 | 1,6000 | 1,6000 | 1,6000 | 1.885.236 |
| 12. Feb. 2024 | 1,8000 | 1,9000 | 1,7000 | 1,8000 | 1,8000 | 190.187 |
| 09. Feb. 2024 | 1,8000 | 1,9000 | 1,7050 | 1,8000 | 1,8000 | 163.099 |
| 08. Feb. 2024 | 1,8000 | 1,8400 | 1,7040 | 1,8000 | 1,8000 | 66.467 |
| 07. Feb. 2024 | 1,8000 | 1,9000 | 1,7000 | 1,8000 | 1,8000 | 179.619 |
| 06. Feb. 2024 | 1,8000 | 1,8500 | 1,7000 | 1,8000 | 1,8000 | 159.031 |
| 05. Feb. 2024 | 1,8000 | 1,8900 | 1,7000 | 1,8000 | 1,8000 | 1.121.762 |
| 02. Feb. 2024 | 1,8000 | 1,8560 | 1,6500 | 1,8000 | 1,8000 | 176.841 |
| 01. Feb. 2024 | 1,8000 | 1,9400 | 1,7040 | 1,8000 | 1,8000 | 1.403.243 |
| 31. Jan. 2024 | 1,8000 | 1,9400 | 1,7000 | 1,8000 | 1,8000 | 463.919 |
| 30. Jan. 2024 | 1,8000 | 1,9000 | 1,7000 | 1,8400 | 1,8400 | 213.011 |
| 29. Jan. 2024 | 1,8000 | 1,9000 | 1,7000 | 1,8000 | 1,8000 | 95.266 |
| 26. Jan. 2024 | 1,8000 | 1,8250 | 1,7000 | 1,8000 | 1,8000 | 184.450 |
| 25. Jan. 2024 | 1,8000 | 1,9000 | 1,7110 | 1,8000 | 1,8000 | 212.007 |
| 24. Jan. 2024 | 1,8000 | 1,9000 | 1,7000 | 1,7300 | 1,7300 | 279.208 |
| 23. Jan. 2024 | 1,8000 | 1,9000 | 1,7000 | 1,8000 | 1,8000 | 46.380 |
| 22. Jan. 2024 | 1,8000 | 1,9000 | 1,7280 | 1,8000 | 1,8000 | 1.143.878 |
| 19. Jan. 2024 | 1,7750 | 1,9000 | 1,7000 | 1,8000 | 1,8000 | 1.813.584 |
| 18. Jan. 2024 | 1,7250 | 1,7500 | 1,7010 | 1,7250 | 1,7250 | 238.521 |
| 17. Jan. 2024 | 1,7250 | 1,7500 | 1,7000 | 1,7250 | 1,7250 | 3.380 |
| 16. Jan. 2024 | 1,7250 | 1,7500 | 1,7100 | 1,7250 | 1,7250 | 401.945 |
| 15. Jan. 2024 | 1,7200 | 1,8000 | 1,7000 | 1,7000 | 1,7000 | 1.354.613 |
| 12. Jan. 2024 | 1,8000 | 1,8100 | 1,7000 | 1,8000 | 1,8000 | 538.924 |
| 11. Jan. 2024 | 1,8500 | 1,8800 | 1,8000 | 1,8000 | 1,8000 | 344.628 |
| 10. Jan. 2024 | 1,8500 | 1,8800 | 1,8000 | 1,8500 | 1,8500 | 2.106.208 |
| 09. Jan. 2024 | 1,9000 | 1,8750 | 1,8750 | 1,8500 | 1,8500 | 542.878 |
| 08. Jan. 2024 | 1,9000 | 1,9700 | 1,8100 | 1,9000 | 1,9000 | 448.571 |
| 05. Jan. 2024 | 2,0250 | 2,1000 | 1,9000 | 1,9000 | 1,9000 | 1.443.449 |
| 04. Jan. 2024 | 1,9500 | 2,1250 | 1,9020 | 2,0250 | 2,0250 | 3.169.537 |
| 03. Jan. 2024 | 1,7500 | 1,9850 | 1,7000 | 1,9500 | 1,9500 | 3.290.962 |
| 02. Jan. 2024 | 1,7000 | 1,8500 | 1,6000 | 1,7500 | 1,7500 | 1.861.982 |
| 29. Dez. 2023 | 1,6500 | 1,7500 | 1,6000 | 1,7000 | 1,7000 | 104.625 |
| 28. Dez. 2023 | 1,6500 | 1,7500 | 1,6000 | 1,6500 | 1,6500 | 134.564 |
| 27. Dez. 2023 | 1,6500 | 1,7000 | 1,6000 | 1,6500 | 1,6500 | 2.021.836 |
| 22. Dez. 2023 | 1,6500 | 1,6950 | 1,6700 | 1,6500 | 1,6500 | 19.421 |
| 21. Dez. 2023 | 1,6500 | 1,7000 | 1,6020 | 1,6500 | 1,6500 | 3.896.921 |
| 20. Dez. 2023 | 1,7000 | 1,7500 | 1,5500 | 1,6500 | 1,6500 | 4.117.107 |
| 19. Dez. 2023 | 1,7500 | 1,8000 | 1,6500 | 1,7000 | 1,7000 | 3.413.892 |
| 18. Dez. 2023 | 1,6750 | 1,8000 | 1,6700 | 1,7750 | 1,7750 | 3.636.198 |
| 15. Dez. 2023 | 1,6000 | 1,7000 | 1,5930 | 1,6750 | 1,6750 | 5.196.437 |
| 14. Dez. 2023 | 1,5000 | 1,6500 | 1,5000 | 1,6250 | 1,6250 | 872.732 |
| 13. Dez. 2023 | 1,5000 | 1,6000 | 1,4000 | 1,5000 | 1,5000 | 4.639.816 |
| 12. Dez. 2023 | 1,5000 | 1,4950 | 1,4100 | 1,5000 | 1,5000 | 442.163 |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
