2,000€
-0,52%
Echtzeit-Aktienkurs Shanghai Fos.Pharma. (Gr.) Co. Ltd.
Bid:
Ask:
Aktienkurse zur Shanghai Fos.Pharma. (Gr.) Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.07.2025 | 1,98 | 2,05 | 1,95 | 2,05 | 10,43% | 3.024,00 |
| 15.07.2025 | 1,86 | 1,86 | 1,85 | 1,85 | 0,62% | - |
| 14.07.2025 | 1,84 | 1,84 | 1,84 | 1,84 | -3,31% | 12,00 |
| 11.07.2025 | 1,91 | 1,91 | 1,91 | 1,91 | 4,90% | 27,00 |
| 10.07.2025 | 1,83 | 1,86 | 1,82 | 1,82 | -1,06% | - |
| 09.07.2025 | 1,84 | 1,84 | 1,82 | 1,84 | 3,12% | - |
| 08.07.2025 | 1,88 | 1,88 | 1,78 | 1,78 | 1,14% | 1.406,00 |
| 07.07.2025 | 1,86 | 1,86 | 1,76 | 1,76 | -4,50% | 58,00 |
| 04.07.2025 | 1,84 | 1,85 | 1,83 | 1,84 | 0,14% | - |
| 03.07.2025 | 1,83 | 1,84 | 1,82 | 1,84 | 3,34% | - |
| 02.07.2025 | 1,86 | 1,86 | 1,78 | 1,78 | -2,30% | 3.173,00 |
| 01.07.2025 | 1,82 | 1,82 | 1,82 | 1,82 | -2,36% | - |
| 30.06.2025 | 1,77 | 1,87 | 1,77 | 1,87 | 2,58% | 13,00 |
| 27.06.2025 | 1,80 | 1,82 | 1,80 | 1,82 | 3,26% | 632,00 |
| 26.06.2025 | 1,75 | 1,76 | 1,74 | 1,76 | -0,73% | - |
| 25.06.2025 | 1,78 | 1,80 | 1,76 | 1,78 | -1,63% | - |
| 24.06.2025 | 1,78 | 1,81 | 1,78 | 1,81 | 2,61% | - |
| 23.06.2025 | 1,76 | 1,76 | 1,76 | 1,76 | 1,94% | 250,00 |
| 20.06.2025 | 1,72 | 1,74 | 1,71 | 1,73 | 2,22% | - |
| 19.06.2025 | 1,69 | 1,69 | 1,69 | 1,69 | -3,49% | 72,00 |
| 18.06.2025 | 1,75 | 1,75 | 1,75 | 1,75 | -1,69% | 460,00 |
| 17.06.2025 | 1,73 | 1,78 | 1,73 | 1,78 | -3,71% | 2.040,00 |
| 16.06.2025 | 1,83 | 1,85 | 1,82 | 1,85 | 0,57% | - |
| 13.06.2025 | 1,87 | 1,87 | 1,83 | 1,84 | -2,39% | - |
| 12.06.2025 | 1,92 | 1,92 | 1,88 | 1,88 | -1,62% | 2.460,00 |
| 11.06.2025 | 1,91 | 1,91 | 1,90 | 1,91 | 1,43% | - |
| 10.06.2025 | 1,89 | 1,89 | 1,89 | 1,89 | -0,05% | 1,00 |
| 09.06.2025 | 1,95 | 1,95 | 1,89 | 1,89 | 1,31% | 56,00 |
| 06.06.2025 | 1,80 | 1,86 | 1,79 | 1,86 | 2,93% | - |
| 05.06.2025 | 1,82 | 1,84 | 1,80 | 1,81 | 0,58% | - |
| 04.06.2025 | 1,80 | 1,80 | 1,80 | 1,80 | 3,15% | 1.000,00 |
| 03.06.2025 | 1,75 | 1,75 | 1,75 | 1,75 | -2,08% | 1,00 |
| 02.06.2025 | 1,68 | 1,78 | 1,68 | 1,78 | -3,49% | 757,00 |
| 30.05.2025 | 1,84 | 1,85 | 1,83 | 1,85 | 11,47% | - |
| 29.05.2025 | 1,69 | 1,70 | 1,64 | 1,66 | 2,57% | - |
| 28.05.2025 | 1,62 | 1,63 | 1,61 | 1,62 | -0,98% | - |
| 27.05.2025 | 1,61 | 1,63 | 1,61 | 1,63 | 5,91% | - |
| 26.05.2025 | 1,54 | 1,54 | 1,54 | 1,54 | -3,27% | 16,00 |
| 23.05.2025 | 1,64 | 1,64 | 1,59 | 1,59 | 0,76% | - |
| 22.05.2025 | 1,58 | 1,58 | 1,58 | 1,58 | -1,40% | 130,00 |
| 21.05.2025 | 1,63 | 1,63 | 1,60 | 1,60 | -0,16% | - |
| 20.05.2025 | 1,62 | 1,62 | 1,58 | 1,61 | -1,11% | - |
| 19.05.2025 | 1,59 | 1,63 | 1,59 | 1,62 | 0,19% | - |
| 16.05.2025 | 1,60 | 1,62 | 1,59 | 1,62 | 0,50% | - |
| 15.05.2025 | 1,60 | 1,62 | 1,58 | 1,61 | 2,74% | - |
| 14.05.2025 | 1,57 | 1,57 | 1,57 | 1,57 | 0,64% | 950,00 |
| 13.05.2025 | 1,58 | 1,58 | 1,56 | 1,56 | -5,11% | 650,00 |
| 12.05.2025 | 1,58 | 1,65 | 1,58 | 1,64 | 4,38% | - |
| 09.05.2025 | 1,59 | 1,59 | 1,57 | 1,57 | -1,87% | - |
| 08.05.2025 | 1,59 | 1,62 | 1,58 | 1,60 | 0,41% | - |
| 07.05.2025 | 1,60 | 1,60 | 1,58 | 1,60 | 1,53% | - |
| 06.05.2025 | 1,59 | 1,60 | 1,57 | 1,57 | 2,24% | - |
| 05.05.2025 | 1,54 | 1,54 | 1,54 | 1,54 | -2,59% | 325,00 |
| 02.05.2025 | 1,54 | 1,58 | 1,53 | 1,58 | -2,65% | - |
| 30.04.2025 | 1,54 | 1,62 | 1,54 | 1,62 | -1,87% | 2.800,00 |
| 29.04.2025 | 1,65 | 1,66 | 1,62 | 1,65 | -1,17% | - |
| 28.04.2025 | 1,67 | 1,69 | 1,66 | 1,67 | -0,33% | - |
| 25.04.2025 | 1,70 | 1,70 | 1,66 | 1,68 | -1,58% | - |
| 24.04.2025 | 1,68 | 1,71 | 1,66 | 1,71 | 4,66% | - |
| 23.04.2025 | 1,63 | 1,63 | 1,63 | 1,63 | 4,09% | 110,00 |
| 22.04.2025 | 1,57 | 1,57 | 1,57 | 1,57 | 1,29% | 250,00 |
| 17.04.2025 | 1,55 | 1,55 | 1,55 | 1,55 | -0,16% | 3.999,00 |
| 16.04.2025 | 1,56 | 1,59 | 1,53 | 1,55 | -6,49% | - |
| 15.04.2025 | 1,57 | 1,66 | 1,57 | 1,66 | 3,66% | 100,00 |
| 14.04.2025 | 1,60 | 1,61 | 1,58 | 1,60 | -0,25% | - |
| 11.04.2025 | 1,58 | 1,61 | 1,55 | 1,60 | 3,26% | - |
| 10.04.2025 | 1,55 | 1,55 | 1,55 | 1,55 | 2,17% | 500,00 |
| 09.04.2025 | 1,52 | 1,52 | 1,52 | 1,52 | -4,11% | 15,00 |
| 08.04.2025 | 1,58 | 1,58 | 1,58 | 1,58 | 2,53% | 500,00 |
| 07.04.2025 | 1,59 | 1,59 | 1,54 | 1,54 | -16,09% | 1.968,00 |
| 03.04.2025 | 1,84 | 1,84 | 1,84 | 1,84 | -1,79% | 200,00 |
| 02.04.2025 | 1,84 | 1,88 | 1,84 | 1,87 | 2,94% | - |
| 01.04.2025 | 1,82 | 1,82 | 1,82 | 1,82 | 5,57% | 2.100,00 |
| 31.03.2025 | 1,72 | 1,72 | 1,72 | 1,72 | -3,82% | 2.000,00 |
| 28.03.2025 | 1,81 | 1,85 | 1,79 | 1,79 | 0,08% | - |
| 27.03.2025 | 1,80 | 1,81 | 1,79 | 1,79 | 1,07% | - |
| 26.03.2025 | 1,77 | 1,79 | 1,77 | 1,77 | -1,06% | - |
| 25.03.2025 | 1,79 | 1,79 | 1,78 | 1,79 | 1,19% | - |
| 24.03.2025 | 1,76 | 1,77 | 1,76 | 1,77 | 1,09% | 6.200,00 |
| 21.03.2025 | 1,75 | 1,75 | 1,75 | 1,75 | -4,11% | 5.428,00 |
| 20.03.2025 | 1,83 | 1,83 | 1,83 | 1,83 | -2,79% | 300,00 |
| 19.03.2025 | 1,85 | 1,89 | 1,84 | 1,88 | 4,19% | - |
| 18.03.2025 | 1,80 | 1,80 | 1,80 | 1,80 | 1,86% | 3.000,00 |
| 17.03.2025 | 1,77 | 1,77 | 1,77 | 1,77 | 1,55% | 799,00 |
| 14.03.2025 | 1,74 | 1,74 | 1,74 | 1,74 | 1,16% | 500,00 |
| 13.03.2025 | 1,72 | 1,72 | 1,72 | 1,72 | -0,69% | 705,00 |
| 12.03.2025 | 1,73 | 1,74 | 1,73 | 1,74 | -2,45% | 80,00 |
| 11.03.2025 | 1,79 | 1,81 | 1,77 | 1,78 | -0,61% | - |
| 10.03.2025 | 1,82 | 1,82 | 1,78 | 1,79 | 0,03% | - |
| 07.03.2025 | 1,79 | 1,79 | 1,79 | 1,79 | -2,27% | 250,00 |
| 06.03.2025 | 1,83 | 1,84 | 1,82 | 1,83 | 0,69% | - |
| 05.03.2025 | 1,82 | 1,83 | 1,80 | 1,82 | 1,54% | - |
| 04.03.2025 | 1,84 | 1,84 | 1,79 | 1,79 | -0,03% | - |
| 03.03.2025 | 1,80 | 1,80 | 1,79 | 1,79 | -6,40% | 2.300,00 |
| 28.02.2025 | 1,88 | 1,91 | 1,87 | 1,91 | -1,82% | - |
| 27.02.2025 | 1,95 | 1,96 | 1,94 | 1,95 | -2,50% | - |
| 26.02.2025 | 2,00 | 2,00 | 2,00 | 2,00 | 1,52% | 75,00 |
| 25.02.2025 | 1,97 | 1,97 | 1,97 | 1,97 | 2,77% | 630,00 |
| 24.02.2025 | 1,91 | 1,93 | 1,91 | 1,92 | 0,68% | - |
| 21.02.2025 | 1,90 | 1,90 | 1,90 | 1,90 | 0,53% | 44,00 |