1,112€
0,18%
Echtzeit-Aktienkurs PetroChina Co. Ltd.
Bid:
Ask:
Aktienkurse zur PetroChina Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.10.2026 | 1,11 | 1,12 | 1,11 | 1,11 | 0,18% | 8.564,00 |
| 08.10.2026 | 1,11 | 1,12 | 1,11 | 1,11 | 2,21% | 29.364,00 |
| 07.10.2026 | 1,10 | 1,10 | 1,08 | 1,09 | -0,64% | 12.282,00 |
| 06.10.2026 | 1,10 | 1,10 | 1,09 | 1,09 | 1,11% | 1.841,00 |
| 05.10.2026 | 1,09 | 1,09 | 1,08 | 1,08 | -0,28% | 2.369,00 |
| 02.10.2026 | 1,08 | 1,08 | 1,08 | 1,08 | 0,18% | 45.400,00 |
| 01.10.2026 | 1,09 | 1,10 | 1,08 | 1,08 | 1,22% | 12.809,00 |
| 30.09.2026 | 1,09 | 1,09 | 1,07 | 1,07 | 0,19% | 11.364,00 |
| 29.09.2026 | 1,09 | 1,10 | 1,07 | 1,07 | -0,84% | 101.812,00 |
| 28.09.2026 | 1,09 | 1,09 | 1,08 | 1,08 | 2,48% | 17.742,00 |
| 25.09.2026 | 1,06 | 1,06 | 1,05 | 1,05 | -2,23% | 72.000,00 |
| 24.09.2026 | 1,08 | 1,08 | 1,06 | 1,07 | 2,38% | 32.604,00 |
| 23.09.2026 | 1,05 | 1,05 | 1,04 | 1,05 | 0,96% | 43.367,00 |
| 22.09.2026 | 1,04 | 1,05 | 1,04 | 1,04 | -1,33% | 19.093,00 |
| 21.09.2026 | 1,05 | 1,06 | 1,02 | 1,05 | -0,09% | 41.601,00 |
| 18.09.2026 | 1,06 | 1,06 | 1,05 | 1,05 | 0,00% | 6.313,00 |
| 17.09.2026 | 1,06 | 1,07 | 1,05 | 1,05 | -2,59% | 24.540,00 |
| 16.09.2026 | 1,09 | 1,09 | 1,07 | 1,08 | -1,37% | 25.565,00 |
| 15.09.2026 | 1,10 | 1,11 | 1,09 | 1,10 | -1,08% | 13.205,00 |
| 14.09.2026 | 1,10 | 1,11 | 1,09 | 1,11 | 1,46% | 19.343,00 |
| 11.09.2026 | 1,11 | 1,11 | 1,09 | 1,09 | -2,15% | 9.259,00 |
| 10.09.2026 | 1,12 | 1,13 | 1,09 | 1,12 | -1,93% | 71.334,00 |
| 09.09.2026 | 1,14 | 1,16 | 1,13 | 1,14 | 1,70% | 24.708,00 |
| 08.09.2026 | 1,12 | 1,14 | 1,12 | 1,12 | 2,94% | 5.943,00 |
| 07.09.2026 | 1,10 | 1,10 | 1,09 | 1,09 | -1,45% | 17.140,00 |
| 04.09.2026 | 1,12 | 1,12 | 1,10 | 1,10 | 0,27% | 11.027,00 |
| 03.09.2026 | 1,10 | 1,12 | 1,10 | 1,10 | -0,45% | 8.566,00 |
| 02.09.2026 | 1,11 | 1,12 | 1,11 | 1,11 | -1,78% | 137.733,00 |
| 01.09.2026 | 1,12 | 1,13 | 1,11 | 1,13 | 1,08% | 31.753,00 |
| 31.08.2026 | 1,13 | 1,13 | 1,11 | 1,11 | 0,54% | 7.919,00 |
| 28.08.2026 | 1,12 | 1,12 | 1,11 | 1,11 | 2,69% | 4.214,00 |
| 27.08.2026 | 1,10 | 1,10 | 1,08 | 1,08 | 0,09% | 72.398,00 |
| 26.08.2026 | 1,09 | 1,09 | 1,08 | 1,08 | -0,83% | 130.942,00 |
| 25.08.2026 | 1,10 | 1,10 | 1,09 | 1,09 | -0,46% | 3.174,00 |
| 24.08.2026 | 1,10 | 1,12 | 1,08 | 1,09 | 0,37% | 52.686,00 |
| 21.08.2026 | 1,10 | 1,11 | 1,09 | 1,09 | 1,21% | 12.777,00 |
| 20.08.2026 | 1,09 | 1,09 | 1,08 | 1,08 | 1,51% | 51.525,00 |
| 19.08.2026 | 1,10 | 1,10 | 1,03 | 1,06 | -16,68% | 8.313,00 |
| 05.05.2026 | 1,27 | 1,28 | 1,27 | 1,27 | -0,31% | 9.250,00 |
| 04.05.2026 | 1,28 | 1,30 | 1,27 | 1,28 | -2,60% | 23.019,00 |
| 30.04.2026 | 1,32 | 1,33 | 1,31 | 1,31 | 1,24% | 15.272,00 |
| 29.04.2026 | 1,30 | 1,31 | 1,29 | 1,29 | 2,21% | 52.341,00 |
| 28.04.2026 | 1,25 | 1,27 | 1,24 | 1,27 | 2,68% | 14.041,00 |
| 27.04.2026 | 1,25 | 1,25 | 1,22 | 1,23 | 0,57% | 18.732,00 |
| 24.04.2026 | 1,23 | 1,24 | 1,21 | 1,23 | 2,60% | 16.495,00 |
| 23.04.2026 | 1,20 | 1,21 | 1,19 | 1,19 | 3,83% | 47.835,00 |
| 22.04.2026 | 1,15 | 1,16 | 1,14 | 1,15 | 3,05% | 153.607,00 |
| 21.04.2026 | 1,12 | 1,14 | 1,11 | 1,12 | 0,00% | 9.293,00 |
| 20.04.2026 | 1,12 | 1,12 | 1,11 | 1,12 | 5,38% | 34.087,00 |
| 17.04.2026 | 1,14 | 1,16 | 1,04 | 1,06 | -7,51% | 65.852,00 |
| 16.04.2026 | 1,15 | 1,15 | 1,13 | 1,15 | 0,17% | 55.494,00 |
| 15.04.2026 | 1,15 | 1,15 | 1,12 | 1,14 | -1,97% | 29.625,00 |
| 14.04.2026 | 1,19 | 1,19 | 1,17 | 1,17 | -1,69% | 15.773,00 |
| 13.04.2026 | 1,19 | 1,20 | 1,19 | 1,19 | 2,24% | 27.651,00 |
| 10.04.2026 | 1,18 | 1,18 | 1,16 | 1,16 | -0,09% | 28.289,00 |
| 09.04.2026 | 1,18 | 1,18 | 1,16 | 1,16 | 1,84% | 82.439,00 |
| 08.04.2026 | 1,14 | 1,14 | 1,12 | 1,14 | -3,31% | 62.044,00 |
| 07.04.2026 | 1,19 | 1,19 | 1,18 | 1,18 | 0,08% | 30.119,00 |
| 02.04.2026 | 1,18 | 1,19 | 1,17 | 1,18 | 2,35% | 38.512,00 |
| 01.04.2026 | 1,19 | 1,19 | 1,14 | 1,15 | -2,54% | 45.477,00 |
| 31.03.2026 | 1,19 | 1,19 | 1,16 | 1,18 | -3,43% | 81.326,00 |
| 30.03.2026 | 1,23 | 1,24 | 1,22 | 1,22 | 1,41% | 36.118,00 |
| 27.03.2026 | 1,20 | 1,22 | 1,20 | 1,21 | 1,26% | 179.234,00 |
| 26.03.2026 | 1,20 | 1,20 | 1,18 | 1,19 | 1,28% | 4.276,00 |
| 25.03.2026 | 1,18 | 1,19 | 1,17 | 1,18 | -0,59% | 26.934,00 |
| 24.03.2026 | 1,19 | 1,19 | 1,17 | 1,18 | 2,16% | 74.714,00 |
| 23.03.2026 | 1,19 | 1,20 | 1,12 | 1,16 | -2,11% | 52.469,00 |
| 20.03.2026 | 1,19 | 1,21 | 1,18 | 1,18 | 0,60% | 24.035,00 |
| 19.03.2026 | 1,20 | 1,20 | 1,17 | 1,18 | 0,43% | 125.323,00 |
| 18.03.2026 | 1,16 | 1,17 | 1,14 | 1,17 | -0,76% | 18.952,00 |
| 17.03.2026 | 1,18 | 1,20 | 1,17 | 1,18 | 0,94% | 22.585,00 |
| 16.03.2026 | 1,19 | 1,19 | 1,17 | 1,17 | -2,58% | 71.976,00 |
| 13.03.2026 | 1,18 | 1,20 | 1,18 | 1,20 | 1,44% | 42.279,00 |
| 12.03.2026 | 1,19 | 1,19 | 1,17 | 1,18 | 3,86% | 41.950,00 |
| 11.03.2026 | 1,14 | 1,16 | 1,13 | 1,14 | 2,98% | 48.942,00 |
| 10.03.2026 | 1,13 | 1,14 | 1,08 | 1,11 | -4,33% | 123.126,00 |
| 09.03.2026 | 1,17 | 1,18 | 1,15 | 1,16 | 1,76% | 167.224,00 |
| 06.03.2026 | 1,15 | 1,19 | 1,12 | 1,14 | 0,35% | 361.120,00 |
| 05.03.2026 | 1,14 | 1,15 | 1,12 | 1,13 | 2,07% | 21.883,00 |
| 04.03.2026 | 1,11 | 1,12 | 1,09 | 1,11 | -1,33% | 57.109,00 |
| 03.03.2026 | 1,14 | 1,18 | 1,12 | 1,12 | 4,27% | 151.755,00 |
| 02.03.2026 | 1,06 | 1,09 | 1,06 | 1,08 | 4,76% | 71.335,00 |
| 27.02.2026 | 1,03 | 1,04 | 1,03 | 1,03 | -0,58% | 108.592,00 |
| 26.02.2026 | 1,03 | 1,04 | 1,01 | 1,04 | -1,43% | 89.847,00 |
| 25.02.2026 | 1,04 | 1,05 | 1,03 | 1,05 | 0,86% | 20.392,00 |
| 24.02.2026 | 1,04 | 1,04 | 1,04 | 1,04 | 0,77% | 19.479,00 |
| 23.02.2026 | 1,04 | 1,04 | 1,01 | 1,03 | 0,29% | 122.228,00 |
| 20.02.2026 | 1,04 | 1,04 | 1,03 | 1,03 | 2,79% | 25.587,00 |
| 19.02.2026 | 1,00 | 1,03 | 1,00 | 1,00 | 0,10% | 102.242,00 |
| 18.02.2026 | 0,99 | 1,01 | 0,99 | 1,00 | 1,62% | 12.536,00 |
| 17.02.2026 | 0,99 | 1,00 | 0,99 | 0,99 | -0,71% | 24.668,00 |
| 16.02.2026 | 0,99 | 1,00 | 0,99 | 0,99 | 1,12% | 91.556,00 |
| 13.02.2026 | 0,98 | 0,98 | 0,97 | 0,98 | -2,68% | 25.869,00 |
| 12.02.2026 | 1,02 | 1,02 | 1,01 | 1,01 | 1,00% | 142.406,00 |
| 11.02.2026 | 1,01 | 1,01 | 1,00 | 1,00 | 1,22% | 69.791,00 |
| 10.02.2026 | 1,00 | 1,00 | 0,99 | 0,99 | 1,02% | 13.346,00 |
| 09.02.2026 | 1,00 | 1,00 | 0,98 | 0,98 | -1,61% | 27.057,00 |
| 06.02.2026 | 1,00 | 1,01 | 0,99 | 0,99 | 0,92% | 54.003,00 |
| 05.02.2026 | 0,99 | 0,99 | 0,97 | 0,98 | -0,51% | 21.874,00 |
| 04.02.2026 | 0,99 | 1,00 | 0,99 | 0,99 | 1,96% | 6.879,00 |