2,031€
-1,12%
Echtzeit-Aktienkurs Anhui Conch Cement Co. Ltd.
Bid:
Ask:
Aktienkurse zur Anhui Conch Cement Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 2,12 | 2,13 | 2,11 | 2,13 | -1,57% | 3.915,00 |
| 04.05.2026 | 2,15 | 2,16 | 2,15 | 2,16 | 1,12% | 28,00 |
| 30.04.2026 | 2,15 | 2,19 | 2,14 | 2,14 | -2,33% | - |
| 29.04.2026 | 2,17 | 2,19 | 2,17 | 2,19 | 1,25% | - |
| 28.04.2026 | 2,15 | 2,17 | 2,15 | 2,16 | -1,77% | - |
| 27.04.2026 | 2,20 | 2,20 | 2,19 | 2,20 | 0,78% | 27,00 |
| 24.04.2026 | 2,19 | 2,20 | 2,18 | 2,18 | -1,18% | - |
| 23.04.2026 | 2,21 | 2,21 | 2,19 | 2,21 | -1,47% | - |
| 22.04.2026 | 2,22 | 2,24 | 2,22 | 2,24 | 0,00% | - |
| 21.04.2026 | 2,23 | 2,25 | 2,23 | 2,24 | 1,77% | 27,00 |
| 20.04.2026 | 2,21 | 2,21 | 2,20 | 2,20 | 0,09% | 28,00 |
| 17.04.2026 | 2,19 | 2,20 | 2,19 | 2,20 | -1,26% | - |
| 16.04.2026 | 2,21 | 2,23 | 2,21 | 2,23 | -1,46% | - |
| 15.04.2026 | 2,26 | 2,27 | 2,25 | 2,26 | -0,04% | - |
| 14.04.2026 | 2,26 | 2,28 | 2,26 | 2,26 | -0,40% | 12,00 |
| 13.04.2026 | 2,29 | 2,29 | 2,27 | 2,27 | -0,66% | 2.700,00 |
| 10.04.2026 | 2,29 | 2,30 | 2,28 | 2,29 | -0,17% | - |
| 09.04.2026 | 2,31 | 2,31 | 2,29 | 2,29 | -2,18% | 27,00 |
| 08.04.2026 | 2,34 | 2,34 | 2,33 | 2,34 | -1,47% | - |
| 07.04.2026 | 2,37 | 2,39 | 2,37 | 2,38 | 2,33% | 29,00 |
| 02.04.2026 | 2,31 | 2,34 | 2,31 | 2,32 | -2,23% | - |
| 01.04.2026 | 2,38 | 2,38 | 2,37 | 2,38 | 1,11% | - |
| 31.03.2026 | 2,37 | 2,37 | 2,35 | 2,35 | -2,97% | - |
| 30.03.2026 | 2,41 | 2,42 | 2,41 | 2,42 | 2,54% | - |
| 27.03.2026 | 2,35 | 2,36 | 2,34 | 2,36 | 0,13% | 28,00 |
| 26.03.2026 | 2,35 | 2,36 | 2,34 | 2,36 | -1,91% | - |
| 25.03.2026 | 2,38 | 2,41 | 2,38 | 2,40 | 1,74% | - |
| 24.03.2026 | 2,37 | 2,42 | 2,35 | 2,36 | 0,55% | - |
| 23.03.2026 | 2,29 | 2,35 | 2,29 | 2,35 | -4,78% | 7.949,00 |
| 20.03.2026 | 2,47 | 2,48 | 2,46 | 2,47 | 0,28% | - |
| 19.03.2026 | 2,49 | 2,49 | 2,45 | 2,46 | -3,64% | - |
| 18.03.2026 | 2,54 | 2,56 | 2,53 | 2,55 | -0,04% | 28,00 |
| 17.03.2026 | 2,58 | 2,58 | 2,55 | 2,56 | 0,67% | - |
| 16.03.2026 | 2,55 | 2,56 | 2,53 | 2,54 | -0,47% | - |
| 13.03.2026 | 2,53 | 2,55 | 2,52 | 2,55 | -0,04% | - |
| 12.03.2026 | 2,54 | 2,55 | 2,53 | 2,55 | 0,51% | - |
| 11.03.2026 | 2,53 | 2,54 | 2,53 | 2,54 | 3,72% | - |
| 10.03.2026 | 2,48 | 2,48 | 2,44 | 2,45 | -0,12% | 165,00 |
| 09.03.2026 | 2,49 | 2,51 | 2,45 | 2,45 | -4,03% | 9.031,00 |
| 06.03.2026 | 2,55 | 2,57 | 2,54 | 2,55 | 1,83% | - |
| 05.03.2026 | 2,52 | 2,52 | 2,50 | 2,51 | -1,65% | 247,00 |
| 04.03.2026 | 2,54 | 2,56 | 2,54 | 2,55 | -2,04% | - |
| 03.03.2026 | 2,59 | 2,62 | 2,59 | 2,60 | -2,95% | 1.300,00 |
| 02.03.2026 | 2,69 | 2,69 | 2,67 | 2,68 | 1,06% | 160,00 |
| 27.02.2026 | 2,68 | 2,68 | 2,64 | 2,65 | -1,52% | - |
| 26.02.2026 | 2,71 | 2,71 | 2,69 | 2,69 | -6,36% | - |
| 25.02.2026 | 2,88 | 2,89 | 2,88 | 2,88 | 5,62% | - |
| 24.02.2026 | 2,75 | 2,76 | 2,72 | 2,72 | 0,11% | - |
| 23.02.2026 | 2,73 | 2,73 | 2,71 | 2,72 | 1,00% | - |
| 20.02.2026 | 2,70 | 2,70 | 2,69 | 2,69 | -1,32% | - |
| 19.02.2026 | 2,73 | 2,74 | 2,72 | 2,73 | 0,07% | - |
| 18.02.2026 | 2,72 | 2,73 | 2,71 | 2,73 | 0,59% | - |
| 17.02.2026 | 2,72 | 2,72 | 2,71 | 2,71 | -0,04% | - |
| 16.02.2026 | 2,71 | 2,71 | 2,71 | 2,71 | 0,63% | - |
| 13.02.2026 | 2,70 | 2,70 | 2,69 | 2,70 | -1,89% | - |
| 12.02.2026 | 2,74 | 2,75 | 2,74 | 2,75 | -0,94% | - |
| 11.02.2026 | 2,77 | 2,78 | 2,76 | 2,77 | 2,86% | 10.800,00 |
| 10.02.2026 | 2,71 | 2,71 | 2,69 | 2,70 | 0,86% | - |
| 09.02.2026 | 2,69 | 2,70 | 2,67 | 2,67 | 0,53% | - |
| 06.02.2026 | 2,66 | 2,67 | 2,66 | 2,66 | -1,48% | 1.200,00 |
| 05.02.2026 | 2,70 | 2,71 | 2,69 | 2,70 | 0,52% | - |
| 04.02.2026 | 2,69 | 2,69 | 2,68 | 2,69 | 1,55% | - |
| 03.02.2026 | 2,66 | 2,66 | 2,64 | 2,65 | 2,08% | - |
| 02.02.2026 | 2,56 | 2,59 | 2,56 | 2,59 | -3,57% | - |
| 30.01.2026 | 2,67 | 2,69 | 2,67 | 2,69 | -1,43% | - |
| 29.01.2026 | 2,72 | 2,74 | 2,72 | 2,73 | 1,49% | - |
| 28.01.2026 | 2,68 | 2,70 | 2,68 | 2,69 | 3,19% | - |
| 27.01.2026 | 2,64 | 2,64 | 2,60 | 2,60 | -1,21% | - |
| 26.01.2026 | 2,66 | 2,66 | 2,63 | 2,64 | 1,66% | - |
| 23.01.2026 | 2,61 | 2,62 | 2,59 | 2,59 | -2,08% | - |
| 22.01.2026 | 2,67 | 2,68 | 2,65 | 2,65 | 4,75% | - |
| 21.01.2026 | 2,51 | 2,53 | 2,51 | 2,53 | 0,28% | - |
| 20.01.2026 | 2,59 | 2,60 | 2,52 | 2,52 | 0,80% | 11.500,00 |
| 19.01.2026 | 2,52 | 2,52 | 2,50 | 2,50 | -0,68% | - |
| 16.01.2026 | 2,51 | 2,52 | 2,51 | 2,52 | -1,45% | - |
| 15.01.2026 | 2,55 | 2,56 | 2,55 | 2,55 | 0,63% | - |
| 14.01.2026 | 2,54 | 2,54 | 2,53 | 2,54 | -0,47% | - |
| 13.01.2026 | 2,55 | 2,55 | 2,54 | 2,55 | 1,51% | - |
| 12.01.2026 | 2,51 | 2,52 | 2,50 | 2,51 | 0,44% | - |
| 09.01.2026 | 2,51 | 2,51 | 2,49 | 2,50 | -2,15% | - |
| 08.01.2026 | 2,57 | 2,57 | 2,55 | 2,56 | 0,83% | - |
| 07.01.2026 | 2,53 | 2,54 | 2,53 | 2,54 | -0,20% | - |
| 06.01.2026 | 2,50 | 2,54 | 2,50 | 2,54 | 3,55% | 15.547,00 |
| 05.01.2026 | 2,47 | 2,47 | 2,45 | 2,45 | -1,21% | - |
| 02.01.2026 | 2,48 | 2,49 | 2,48 | 2,48 | 2,90% | 220,00 |
| 30.12.2025 | 2,42 | 2,42 | 2,41 | 2,41 | -3,01% | - |
| 29.12.2025 | 2,49 | 2,49 | 2,49 | 2,49 | -0,36% | - |
| 23.12.2025 | 2,50 | 2,50 | 2,50 | 2,50 | 1,38% | - |
| 22.12.2025 | 2,46 | 2,47 | 2,46 | 2,46 | 0,24% | - |
| 19.12.2025 | 2,45 | 2,46 | 2,45 | 2,46 | -0,49% | - |
| 18.12.2025 | 2,47 | 2,47 | 2,46 | 2,47 | 0,98% | - |
| 17.12.2025 | 2,46 | 2,46 | 2,44 | 2,45 | -0,69% | - |
| 16.12.2025 | 2,46 | 2,47 | 2,45 | 2,46 | -2,30% | - |
| 15.12.2025 | 2,53 | 2,53 | 2,52 | 2,52 | -0,24% | 4.500,00 |
| 12.12.2025 | 2,52 | 2,53 | 2,52 | 2,53 | 1,81% | - |
| 11.12.2025 | 2,49 | 2,50 | 2,48 | 2,48 | -2,05% | - |
| 10.12.2025 | 2,56 | 2,56 | 2,53 | 2,53 | 0,76% | - |
| 09.12.2025 | 2,52 | 2,52 | 2,51 | 2,51 | -3,97% | - |
| 08.12.2025 | 2,62 | 2,62 | 2,61 | 2,62 | -0,19% | 6.400,00 |
| 05.12.2025 | 2,62 | 2,63 | 2,59 | 2,62 | 1,04% | - |