1,426€
-2,40%
Echtzeit-Aktienkurs China Molybdenum Co. Ltd.
Bid:
Ask:
Aktienkurse zur China Molybdenum Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.10.2026 | 1,41 | 1,43 | 1,41 | 1,43 | -2,40% | 5.351,00 |
| 23.10.2026 | 1,48 | 1,49 | 1,46 | 1,46 | 0,55% | 1.406,00 |
| 22.10.2026 | 1,45 | 1,48 | 1,43 | 1,45 | -6,32% | 5.118,00 |
| 21.10.2026 | 1,56 | 1,56 | 1,54 | 1,55 | -2,27% | 10.407,00 |
| 20.10.2026 | 1,52 | 1,62 | 1,52 | 1,59 | -4,46% | 12.996,00 |
| 19.10.2026 | 1,66 | 1,66 | 1,66 | 1,66 | 0,18% | 238,00 |
| 16.10.2026 | 1,66 | 1,67 | 1,65 | 1,66 | 2,92% | 4.936,00 |
| 15.10.2026 | 1,61 | 1,61 | 1,61 | 1,61 | -7,15% | - |
| 14.10.2026 | 1,74 | 1,75 | 1,73 | 1,74 | -1,92% | 564,00 |
| 13.10.2026 | 1,77 | 1,78 | 1,76 | 1,77 | 1,32% | 2.037,00 |
| 12.10.2026 | 1,75 | 1,75 | 1,73 | 1,75 | -0,51% | 3.117,00 |
| 09.10.2026 | 1,76 | 1,77 | 1,75 | 1,76 | 3,30% | 74.860,00 |
| 08.10.2026 | 1,70 | 1,71 | 1,69 | 1,70 | -2,19% | 12.700,00 |
| 07.10.2026 | 1,74 | 1,74 | 1,73 | 1,74 | -0,17% | 8.650,00 |
| 06.10.2026 | 1,75 | 1,75 | 1,74 | 1,74 | 1,16% | 798,00 |
| 05.10.2026 | 1,73 | 1,74 | 1,72 | 1,72 | 2,20% | 4.777,00 |
| 02.10.2026 | 1,70 | 1,70 | 1,68 | 1,68 | -1,75% | 6.776,00 |
| 01.10.2026 | 1,71 | 1,72 | 1,69 | 1,71 | 0,59% | 125.197,00 |
| 30.09.2026 | 1,69 | 1,70 | 1,69 | 1,70 | 0,12% | - |
| 29.09.2026 | 1,70 | 1,72 | 1,70 | 1,70 | 2,10% | 1.998,00 |
| 28.09.2026 | 1,66 | 1,67 | 1,66 | 1,67 | -0,89% | 9.598,00 |
| 25.09.2026 | 1,68 | 1,69 | 1,67 | 1,68 | 0,48% | 294,00 |
| 24.09.2026 | 1,68 | 1,69 | 1,67 | 1,67 | -4,07% | 4.250,00 |
| 23.09.2026 | 1,75 | 1,75 | 1,73 | 1,74 | -0,97% | 1.599,00 |
| 22.09.2026 | 1,75 | 1,77 | 1,74 | 1,76 | 0,28% | 1.177,00 |
| 21.09.2026 | 1,72 | 1,78 | 1,72 | 1,76 | 0,92% | 2.800,00 |
| 18.09.2026 | 1,75 | 1,75 | 1,74 | 1,74 | 0,46% | 1.868,00 |
| 17.09.2026 | 1,69 | 1,75 | 1,69 | 1,73 | 0,99% | 1.698,00 |
| 16.09.2026 | 1,72 | 1,74 | 1,71 | 1,72 | 1,18% | 15.359,00 |
| 15.09.2026 | 1,69 | 1,70 | 1,67 | 1,70 | -2,59% | 2.161,00 |
| 14.09.2026 | 1,73 | 1,74 | 1,72 | 1,74 | -1,25% | 6.978,00 |
| 11.09.2026 | 1,75 | 1,77 | 1,74 | 1,76 | -6,13% | 18.316,00 |
| 10.09.2026 | 1,90 | 1,91 | 1,88 | 1,88 | -3,35% | 376,00 |
| 09.09.2026 | 1,96 | 1,96 | 1,93 | 1,94 | 0,99% | 5.780,00 |
| 08.09.2026 | 1,92 | 1,93 | 1,90 | 1,92 | 8,64% | 2.028,00 |
| 07.09.2026 | 1,80 | 1,81 | 1,76 | 1,77 | -2,80% | 1.946,00 |
| 04.09.2026 | 1,82 | 1,83 | 1,81 | 1,82 | -1,62% | 38.552,00 |
| 03.09.2026 | 1,83 | 1,85 | 1,82 | 1,85 | 4,28% | 1.679,00 |
| 02.09.2026 | 1,78 | 1,78 | 1,76 | 1,78 | -2,42% | 690,00 |
| 01.09.2026 | 1,84 | 1,85 | 1,81 | 1,82 | -0,98% | 10.540,00 |
| 31.08.2026 | 1,85 | 1,86 | 1,84 | 1,84 | -5,16% | 14.171,00 |
| 28.08.2026 | 1,93 | 1,94 | 1,92 | 1,94 | 1,57% | 76.333,00 |
| 27.08.2026 | 1,93 | 1,93 | 1,89 | 1,91 | -2,90% | 14.929,00 |
| 26.08.2026 | 1,95 | 1,98 | 1,93 | 1,96 | 5,71% | 16.496,00 |
| 25.08.2026 | 1,83 | 1,87 | 1,83 | 1,86 | -1,85% | 39.618,00 |
| 24.08.2026 | 1,88 | 1,92 | 1,88 | 1,89 | 1,83% | 3.166,00 |
| 21.08.2026 | 1,84 | 1,86 | 1,84 | 1,86 | 1,47% | 8.450,00 |
| 20.08.2026 | 1,83 | 1,84 | 1,83 | 1,83 | 0,44% | 5.600,00 |
| 19.08.2026 | 1,81 | 1,84 | 1,80 | 1,82 | -7,51% | 40.661,00 |
| 05.05.2026 | 1,99 | 1,99 | 1,97 | 1,97 | 0,46% | 105.942,00 |
| 04.05.2026 | 1,97 | 1,97 | 1,95 | 1,96 | 2,45% | 45.250,00 |
| 30.04.2026 | 1,92 | 1,93 | 1,91 | 1,92 | -3,04% | 2.892,00 |
| 29.04.2026 | 1,98 | 2,00 | 1,97 | 1,98 | 3,51% | 10.250,00 |
| 28.04.2026 | 1,92 | 1,93 | 1,91 | 1,91 | -4,07% | 20.919,00 |
| 27.04.2026 | 1,98 | 1,99 | 1,98 | 1,99 | -2,97% | 7.839,00 |
| 24.04.2026 | 2,04 | 2,07 | 2,03 | 2,05 | 0,34% | 14.275,00 |
| 23.04.2026 | 2,06 | 2,08 | 2,02 | 2,04 | -3,31% | 4.250,00 |
| 22.04.2026 | 2,11 | 2,11 | 2,07 | 2,11 | 0,38% | 4.001,00 |
| 21.04.2026 | 2,09 | 2,12 | 2,09 | 2,11 | -0,71% | 6.719,00 |
| 20.04.2026 | 2,09 | 2,15 | 2,09 | 2,12 | -0,24% | 6.389,00 |
| 17.04.2026 | 2,09 | 2,13 | 2,08 | 2,13 | 0,05% | 33.207,00 |
| 16.04.2026 | 2,12 | 2,13 | 2,12 | 2,13 | 1,34% | 4.080,00 |
| 15.04.2026 | 2,09 | 2,11 | 2,09 | 2,10 | 2,09% | 8.576,00 |
| 14.04.2026 | 2,05 | 2,07 | 2,05 | 2,05 | 0,20% | 19.835,00 |
| 13.04.2026 | 2,00 | 2,05 | 2,00 | 2,05 | 0,84% | 12.217,00 |
| 10.04.2026 | 2,02 | 2,05 | 2,01 | 2,03 | -0,97% | 3.606,00 |
| 09.04.2026 | 2,02 | 2,08 | 2,01 | 2,05 | -0,15% | 41.591,00 |
| 08.04.2026 | 2,05 | 2,08 | 2,03 | 2,06 | 10,12% | 25.898,00 |
| 07.04.2026 | 1,88 | 1,88 | 1,87 | 1,87 | -0,53% | 14.066,00 |
| 02.04.2026 | 1,88 | 1,89 | 1,87 | 1,88 | -2,14% | 2.570,00 |
| 01.04.2026 | 1,91 | 1,94 | 1,90 | 1,92 | 7,69% | 9.727,00 |
| 31.03.2026 | 1,79 | 1,80 | 1,77 | 1,78 | -1,66% | 22.053,00 |
| 30.03.2026 | 1,79 | 1,82 | 1,79 | 1,81 | -2,79% | 8.624,00 |
| 27.03.2026 | 1,86 | 1,87 | 1,85 | 1,86 | 0,87% | 8.060,00 |
| 26.03.2026 | 1,84 | 1,86 | 1,83 | 1,85 | -4,55% | 10.194,00 |
| 25.03.2026 | 1,90 | 1,94 | 1,89 | 1,94 | 2,33% | 27.475,00 |
| 24.03.2026 | 1,88 | 1,90 | 1,88 | 1,89 | 7,38% | 10.937,00 |
| 23.03.2026 | 1,76 | 1,80 | 1,74 | 1,76 | -3,72% | 46.674,00 |
| 20.03.2026 | 1,89 | 1,90 | 1,80 | 1,83 | -4,74% | 42.994,00 |
| 19.03.2026 | 1,93 | 1,95 | 1,91 | 1,92 | -6,34% | 18.417,00 |
| 18.03.2026 | 2,07 | 2,08 | 2,05 | 2,05 | -0,05% | 5.479,00 |
| 17.03.2026 | 2,06 | 2,07 | 2,04 | 2,05 | 1,84% | 15.391,00 |
| 16.03.2026 | 2,05 | 2,06 | 1,97 | 2,01 | -0,74% | 139.358,00 |
| 13.03.2026 | 2,10 | 2,11 | 2,03 | 2,03 | -7,65% | 19.578,00 |
| 12.03.2026 | 2,17 | 2,20 | 2,17 | 2,20 | -3,47% | 11.159,00 |
| 11.03.2026 | 2,27 | 2,28 | 2,26 | 2,28 | -0,31% | 17.882,00 |
| 10.03.2026 | 2,28 | 2,30 | 2,26 | 2,28 | 1,38% | 9.895,00 |
| 09.03.2026 | 2,23 | 2,26 | 2,21 | 2,25 | 2,69% | 9.071,00 |
| 06.03.2026 | 2,32 | 2,34 | 2,04 | 2,19 | -8,28% | 46.258,00 |
| 05.03.2026 | 2,44 | 2,47 | 2,39 | 2,39 | -5,42% | 43.618,00 |
| 04.03.2026 | 2,50 | 2,55 | 2,50 | 2,53 | 0,44% | 46.108,00 |
| 03.03.2026 | 2,51 | 2,57 | 2,48 | 2,52 | -7,16% | 18.631,00 |
| 02.03.2026 | 2,70 | 2,73 | 2,68 | 2,71 | 2,77% | 13.197,00 |
| 27.02.2026 | 2,63 | 2,68 | 2,63 | 2,64 | 1,81% | 7.773,00 |
| 26.02.2026 | 2,61 | 2,65 | 2,58 | 2,59 | -2,96% | 22.408,00 |
| 25.02.2026 | 2,65 | 2,71 | 2,64 | 2,67 | 2,69% | 20.252,00 |
| 24.02.2026 | 2,57 | 2,60 | 2,56 | 2,60 | 0,42% | 9.702,00 |
| 23.02.2026 | 2,58 | 2,59 | 2,58 | 2,59 | 2,53% | 14.586,00 |
| 20.02.2026 | 2,57 | 2,60 | 2,47 | 2,53 | 0,80% | 57.432,00 |
| 19.02.2026 | 2,51 | 2,52 | 2,51 | 2,51 | -0,16% | 24.290,00 |