2,460$
-0,40%
Echtzeit-Aktienkurs OneConnect Financial Technology Co Ltd
Bid:
Ask:
Aktienkurse zur OneConnect Financial Technology Co Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.11.2024 | 2,52 | 2,59 | 2,50 | 2,55 | -2,93% | 22.687,00 |
| 01.11.2024 | 2,56 | 2,63 | 2,49 | 2,63 | 1,16% | 24.073,00 |
| 31.10.2024 | 2,68 | 2,68 | 2,34 | 2,60 | 0,27% | 31.794,00 |
| 30.10.2024 | 2,60 | 2,77 | 2,51 | 2,59 | 2,78% | 59.021,00 |
| 29.10.2024 | 2,57 | 2,60 | 2,43 | 2,52 | -3,82% | 49.603,00 |
| 28.10.2024 | 2,42 | 2,64 | 2,42 | 2,62 | 6,72% | 31.891,00 |
| 25.10.2024 | 2,42 | 2,58 | 2,42 | 2,46 | 3,15% | 36.835,00 |
| 24.10.2024 | 2,44 | 2,44 | 2,28 | 2,38 | 0,85% | 23.192,00 |
| 23.10.2024 | 2,50 | 2,52 | 2,34 | 2,36 | -6,72% | 27.685,00 |
| 22.10.2024 | 2,41 | 2,53 | 2,35 | 2,53 | 7,66% | 32.858,00 |
| 21.10.2024 | 2,47 | 2,84 | 2,35 | 2,35 | -9,62% | 48.471,00 |
| 18.10.2024 | 2,42 | 2,74 | 2,42 | 2,60 | 15,56% | 145.867,00 |
| 17.10.2024 | 2,37 | 2,44 | 2,19 | 2,25 | -3,85% | 35.392,00 |
| 16.10.2024 | 2,21 | 2,50 | 2,21 | 2,34 | 4,46% | 43.867,00 |
| 15.10.2024 | 2,36 | 2,56 | 2,20 | 2,24 | -9,31% | 128.610,00 |
| 14.10.2024 | 2,86 | 2,96 | 2,42 | 2,47 | -18,21% | 210.628,00 |
| 11.10.2024 | 2,73 | 3,14 | 2,65 | 3,02 | 11,44% | 133.058,00 |
| 10.10.2024 | 3,13 | 3,31 | 2,71 | 2,71 | -11,73% | 96.279,00 |
| 09.10.2024 | 3,22 | 3,50 | 2,80 | 3,07 | -15,19% | 348.587,00 |
| 08.10.2024 | 3,80 | 3,82 | 3,30 | 3,62 | -22,81% | 340.149,00 |
| 07.10.2024 | 3,40 | 4,98 | 3,36 | 4,69 | 52,77% | 1.779.080,00 |
| 04.10.2024 | 2,58 | 3,20 | 2,45 | 3,07 | 27,92% | 476.327,00 |
| 03.10.2024 | 2,64 | 2,64 | 2,31 | 2,40 | -11,11% | 135.613,00 |
| 02.10.2024 | 3,29 | 3,29 | 2,58 | 2,70 | -1,82% | 497.575,00 |
| 01.10.2024 | 2,56 | 2,83 | 2,11 | 2,75 | -1,79% | 358.658,00 |
| 30.09.2024 | 2,40 | 3,11 | 2,30 | 2,80 | 42,13% | 1.310.313,00 |
| 27.09.2024 | 1,65 | 2,04 | 1,64 | 1,97 | 28,76% | 648.114,00 |
| 26.09.2024 | 1,37 | 1,60 | 1,37 | 1,53 | 14,18% | 74.532,00 |
| 25.09.2024 | 1,33 | 1,36 | 1,30 | 1,34 | -3,60% | 8.188,00 |
| 24.09.2024 | 1,50 | 1,50 | 1,35 | 1,39 | 0,00% | 11.626,00 |
| 23.09.2024 | 1,44 | 1,50 | 1,39 | 1,39 | 2,21% | 18.256,00 |
| 20.09.2024 | 1,28 | 1,45 | 1,21 | 1,36 | 5,43% | 16.599,00 |
| 19.09.2024 | 1,21 | 1,30 | 1,21 | 1,29 | 8,40% | 19.198,00 |
| 18.09.2024 | 1,27 | 1,27 | 1,12 | 1,19 | -6,30% | 34.815,00 |
| 17.09.2024 | 1,23 | 1,30 | 1,23 | 1,27 | 6,28% | 5.324,00 |
| 16.09.2024 | 1,19 | 1,20 | 1,18 | 1,20 | -2,05% | 4.602,00 |
| 13.09.2024 | 1,16 | 1,22 | 1,16 | 1,22 | 3,39% | 25.550,00 |
| 12.09.2024 | 1,01 | 1,22 | 1,01 | 1,18 | 12,38% | 24.821,00 |
| 11.09.2024 | 0,98 | 1,05 | 0,96 | 1,05 | 5,42% | 25.010,00 |
| 10.09.2024 | 1,01 | 1,01 | 0,96 | 1,00 | -3,30% | 60.073,00 |
| 09.09.2024 | 1,20 | 1,20 | 1,03 | 1,03 | -5,50% | 19.839,00 |
| 06.09.2024 | 1,20 | 1,21 | 0,87 | 1,09 | -11,38% | 102.839,00 |
| 05.09.2024 | 1,30 | 1,30 | 1,23 | 1,23 | -3,15% | 13.523,00 |
| 04.09.2024 | 1,25 | 1,30 | 1,23 | 1,27 | -1,93% | 28.861,00 |
| 03.09.2024 | 1,30 | 1,32 | 1,28 | 1,30 | 1,97% | 2.912,00 |
| 30.08.2024 | 1,29 | 1,31 | 1,26 | 1,27 | -1,55% | 12.888,00 |
| 29.08.2024 | 1,20 | 1,35 | 1,20 | 1,29 | 0,78% | 15.482,00 |
| 28.08.2024 | 1,33 | 1,36 | 1,28 | 1,28 | -7,25% | 13.290,00 |
| 27.08.2024 | 1,38 | 1,38 | 1,33 | 1,38 | 0,00% | 6.963,00 |
| 26.08.2024 | 1,36 | 1,39 | 1,34 | 1,38 | 2,99% | 15.831,00 |
| 23.08.2024 | 1,32 | 1,40 | 1,32 | 1,34 | 0,00% | 15.895,00 |
| 22.08.2024 | 1,44 | 1,47 | 1,25 | 1,34 | -4,96% | 21.203,00 |
| 21.08.2024 | 1,43 | 1,43 | 1,41 | 1,41 | -1,54% | 17.333,00 |
| 20.08.2024 | 1,42 | 1,47 | 1,42 | 1,43 | -1,24% | 4.470,00 |
| 19.08.2024 | 1,45 | 1,50 | 1,45 | 1,45 | -2,68% | 5.340,00 |
| 16.08.2024 | 1,58 | 1,58 | 1,45 | 1,49 | -4,49% | 9.124,00 |
| 15.08.2024 | 1,49 | 1,56 | 1,49 | 1,56 | 3,31% | 8.966,00 |
| 14.08.2024 | 1,48 | 1,57 | 1,44 | 1,51 | 2,03% | 15.155,00 |
| 13.08.2024 | 1,44 | 1,52 | 1,44 | 1,48 | 2,07% | 7.999,00 |
| 12.08.2024 | 1,49 | 1,53 | 1,44 | 1,45 | -0,68% | 3.200,00 |
| 09.08.2024 | 1,50 | 1,50 | 1,43 | 1,46 | 3,55% | 3.408,00 |
| 08.08.2024 | 1,41 | 1,44 | 1,41 | 1,41 | -1,40% | 1.959,00 |
| 07.08.2024 | 1,35 | 1,49 | 1,35 | 1,43 | 0,70% | 2.044,00 |
| 06.08.2024 | 1,40 | 1,45 | 1,40 | 1,42 | 0,71% | 3.163,00 |
| 05.08.2024 | 1,41 | 1,47 | 1,41 | 1,41 | -4,08% | 1.383,00 |
| 02.08.2024 | 1,45 | 1,51 | 1,45 | 1,47 | -1,34% | 1.596,00 |
| 01.08.2024 | 1,52 | 1,55 | 1,46 | 1,49 | -3,87% | 7.251,00 |
| 31.07.2024 | 1,64 | 1,64 | 1,51 | 1,55 | -1,90% | 26.641,00 |
| 30.07.2024 | 1,58 | 1,64 | 1,57 | 1,58 | -3,66% | 1.463,00 |
| 29.07.2024 | 1,65 | 1,65 | 1,57 | 1,64 | -0,61% | 8.292,00 |
| 26.07.2024 | 1,65 | 1,65 | 1,60 | 1,65 | 1,23% | 4.858,00 |
| 25.07.2024 | 1,69 | 1,69 | 1,60 | 1,63 | -3,55% | 2.124,00 |
| 24.07.2024 | 1,66 | 1,75 | 1,66 | 1,69 | -0,59% | 24.136,00 |
| 23.07.2024 | 1,68 | 1,78 | 1,65 | 1,70 | 4,29% | 3.445,00 |
| 22.07.2024 | 1,65 | 1,68 | 1,63 | 1,63 | -2,98% | 10.182,00 |
| 19.07.2024 | 1,66 | 1,70 | 1,63 | 1,68 | -3,45% | 4.523,00 |
| 18.07.2024 | 1,78 | 1,80 | 1,74 | 1,74 | -2,25% | 1.553,00 |
| 17.07.2024 | 1,81 | 1,82 | 1,63 | 1,78 | -4,30% | 10.552,00 |
| 16.07.2024 | 1,84 | 1,88 | 1,83 | 1,86 | -1,59% | 3.258,00 |
| 15.07.2024 | 1,85 | 1,89 | 1,83 | 1,89 | 5,00% | 4.351,00 |
| 12.07.2024 | 1,79 | 1,80 | 1,72 | 1,80 | 0,56% | 13.182,00 |
| 11.07.2024 | 1,82 | 1,84 | 1,79 | 1,79 | -1,65% | 7.192,00 |
| 10.07.2024 | 1,81 | 1,85 | 1,81 | 1,82 | 1,68% | 921,00 |
| 09.07.2024 | 1,73 | 1,89 | 1,73 | 1,79 | 1,13% | 7.103,00 |
| 08.07.2024 | 1,71 | 1,92 | 1,70 | 1,77 | 1,14% | 15.237,00 |
| 05.07.2024 | 1,66 | 1,76 | 1,57 | 1,75 | 4,17% | 5.208,00 |
| 03.07.2024 | 1,62 | 1,68 | 1,59 | 1,68 | 6,33% | 5.959,00 |
| 02.07.2024 | 1,64 | 1,66 | 1,58 | 1,58 | -2,47% | 3.874,00 |
| 01.07.2024 | 1,67 | 1,69 | 1,62 | 1,62 | 2,53% | 9.621,00 |
| 28.06.2024 | 1,60 | 1,64 | 1,58 | 1,58 | -3,07% | 31.955,00 |
| 27.06.2024 | 1,69 | 1,69 | 1,63 | 1,63 | -2,98% | 33.840,00 |
| 26.06.2024 | 1,71 | 1,76 | 1,68 | 1,68 | 0,00% | 18.205,00 |
| 25.06.2024 | 1,76 | 1,83 | 1,68 | 1,68 | -6,67% | 15.788,00 |
| 24.06.2024 | 1,86 | 1,90 | 1,78 | 1,80 | -4,26% | 10.195,00 |
| 21.06.2024 | 1,83 | 1,91 | 1,80 | 1,88 | 2,17% | 17.295,00 |
| 20.06.2024 | 1,97 | 1,97 | 1,79 | 1,84 | 1,10% | 15.735,00 |
| 18.06.2024 | 1,77 | 1,83 | 1,77 | 1,82 | 2,25% | 6.396,00 |
| 17.06.2024 | 1,80 | 1,81 | 1,77 | 1,78 | -2,73% | 11.382,00 |
| 14.06.2024 | 1,80 | 1,89 | 1,80 | 1,83 | 1,10% | 4.549,00 |
| 13.06.2024 | 1,83 | 1,95 | 1,81 | 1,81 | -2,16% | 4.131,00 |