1,250€
-3,10%
Echtzeit-Aktienkurs Simcere Pharmaceutical Grp Ltd.
Bid:
Ask:
Aktienkurse zur Simcere Pharmaceutical Grp Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.01.2026 | 1,25 | 1,25 | 1,25 | 1,25 | -3,10% | - |
| 28.01.2026 | 1,29 | 1,30 | 1,29 | 1,29 | -3,01% | - |
| 27.01.2026 | 1,34 | 1,34 | 1,33 | 1,33 | 5,56% | 4.520,00 |
| 26.01.2026 | 1,27 | 1,27 | 1,26 | 1,26 | 0,40% | - |
| 23.01.2026 | 1,27 | 1,27 | 1,26 | 1,26 | -1,57% | - |
| 22.01.2026 | 1,27 | 1,28 | 1,27 | 1,28 | -1,54% | - |
| 21.01.2026 | 1,29 | 1,30 | 1,29 | 1,30 | 0,78% | - |
| 19.01.2026 | 1,28 | 1,29 | 1,28 | 1,29 | 0,39% | - |
| 16.01.2026 | 1,28 | 1,29 | 1,27 | 1,28 | -1,54% | - |
| 14.01.2026 | 1,30 | 1,30 | 1,30 | 1,30 | -2,26% | 39,00 |
| 13.01.2026 | 1,31 | 1,33 | 1,31 | 1,33 | 4,31% | - |
| 12.01.2026 | 1,26 | 1,28 | 1,25 | 1,28 | -7,61% | - |
| 09.01.2026 | 1,29 | 1,38 | 1,29 | 1,38 | 4,15% | 5,00 |
| 08.01.2026 | 1,33 | 1,33 | 1,32 | 1,33 | -3,28% | - |
| 07.01.2026 | 1,37 | 1,37 | 1,37 | 1,37 | 4,58% | 1.428,00 |
| 06.01.2026 | 1,31 | 1,32 | 1,31 | 1,31 | 0,38% | - |
| 05.01.2026 | 1,31 | 1,31 | 1,30 | 1,31 | 1,56% | - |
| 02.01.2026 | 1,29 | 1,29 | 1,29 | 1,29 | -1,15% | - |
| 30.12.2025 | 1,30 | 1,30 | 1,30 | 1,30 | -2,26% | - |
| 29.12.2025 | 1,33 | 1,33 | 1,33 | 1,33 | -8,28% | 69,00 |
| 23.12.2025 | 1,45 | 1,45 | 1,45 | 1,45 | 3,20% | 20,00 |
| 22.12.2025 | 1,42 | 1,42 | 1,40 | 1,41 | 1,08% | - |
| 19.12.2025 | 1,39 | 1,39 | 1,39 | 1,39 | -2,80% | 303,00 |
| 18.12.2025 | 1,36 | 1,43 | 1,36 | 1,43 | 2,88% | 3,00 |
| 15.12.2025 | 1,39 | 1,39 | 1,39 | 1,39 | -4,47% | 308,00 |
| 12.12.2025 | 1,44 | 1,46 | 1,44 | 1,46 | -3,00% | - |
| 11.12.2025 | 1,49 | 1,51 | 1,49 | 1,50 | -0,99% | - |
| 10.12.2025 | 1,52 | 1,52 | 1,51 | 1,52 | 2,36% | - |
| 09.12.2025 | 1,48 | 1,48 | 1,48 | 1,48 | 0,68% | 8.000,00 |
| 08.12.2025 | 1,57 | 1,57 | 1,47 | 1,47 | -1,34% | 7,00 |
| 05.12.2025 | 1,49 | 1,49 | 1,49 | 1,49 | -3,25% | - |
| 01.12.2025 | 1,54 | 1,54 | 1,54 | 1,54 | 4,41% | 2,00 |
| 28.11.2025 | 1,52 | 1,53 | 1,48 | 1,48 | -3,28% | - |
| 27.11.2025 | 1,53 | 1,53 | 1,52 | 1,53 | -0,65% | - |
| 26.11.2025 | 1,54 | 1,55 | 1,53 | 1,54 | 2,68% | - |
| 25.11.2025 | 1,51 | 1,52 | 1,49 | 1,50 | 5,65% | - |
| 21.11.2025 | 1,44 | 1,44 | 1,42 | 1,42 | -1,39% | - |
| 19.11.2025 | 1,43 | 1,44 | 1,43 | 1,44 | -5,28% | - |
| 18.11.2025 | 1,51 | 1,52 | 1,51 | 1,52 | -4,11% | - |
| 14.11.2025 | 1,58 | 1,58 | 1,58 | 1,58 | 1,61% | 2,00 |
| 13.11.2025 | 1,56 | 1,57 | 1,55 | 1,56 | 5,07% | - |
| 10.11.2025 | 1,48 | 1,48 | 1,48 | 1,48 | 7,64% | 2,00 |
| 07.11.2025 | 1,39 | 1,39 | 1,35 | 1,38 | -1,08% | - |
| 05.11.2025 | 1,39 | 1,39 | 1,39 | 1,39 | 0,72% | 1,00 |
| 04.11.2025 | 1,38 | 1,38 | 1,38 | 1,38 | -6,44% | 7,00 |
| 03.11.2025 | 1,49 | 1,50 | 1,48 | 1,48 | 7,27% | - |
| 31.10.2025 | 1,38 | 1,38 | 1,37 | 1,38 | 6,59% | - |
| 30.10.2025 | 1,30 | 1,32 | 1,29 | 1,29 | -5,49% | - |
| 29.10.2025 | 1,37 | 1,39 | 1,37 | 1,37 | -0,36% | - |
| 28.10.2025 | 1,37 | 1,38 | 1,37 | 1,37 | -3,18% | - |
| 27.10.2025 | 1,41 | 1,42 | 1,41 | 1,42 | -0,70% | - |
| 22.10.2025 | 1,43 | 1,43 | 1,41 | 1,43 | -0,70% | - |
| 21.10.2025 | 1,45 | 1,46 | 1,43 | 1,44 | -2,05% | - |
| 20.10.2025 | 1,44 | 1,47 | 1,43 | 1,47 | 1,74% | - |
| 17.10.2025 | 1,44 | 1,45 | 1,44 | 1,44 | 1,05% | - |
| 16.10.2025 | 1,40 | 1,43 | 1,40 | 1,43 | 4,78% | - |
| 15.10.2025 | 1,36 | 1,36 | 1,35 | 1,36 | 3,42% | - |
| 14.10.2025 | 1,32 | 1,32 | 1,31 | 1,32 | -4,01% | - |
| 13.10.2025 | 1,37 | 1,38 | 1,37 | 1,37 | -1,08% | - |
| 10.10.2025 | 1,41 | 1,42 | 1,39 | 1,39 | -3,82% | - |
| 09.10.2025 | 1,44 | 1,44 | 1,44 | 1,44 | -1,71% | 206,00 |
| 08.10.2025 | 1,46 | 1,47 | 1,46 | 1,47 | 3,53% | - |
| 07.10.2025 | 1,42 | 1,43 | 1,42 | 1,42 | -0,70% | - |
| 06.10.2025 | 1,42 | 1,43 | 1,42 | 1,43 | -1,38% | - |
| 02.10.2025 | 1,45 | 1,45 | 1,44 | 1,45 | 7,84% | - |
| 01.10.2025 | 1,34 | 1,34 | 1,34 | 1,34 | -2,55% | 87,00 |
| 30.09.2025 | 1,38 | 1,39 | 1,37 | 1,38 | -2,14% | - |
| 29.09.2025 | 1,41 | 1,42 | 1,40 | 1,41 | 1,08% | - |
| 26.09.2025 | 1,40 | 1,41 | 1,39 | 1,39 | -1,42% | - |
| 24.09.2025 | 1,41 | 1,41 | 1,41 | 1,41 | 2,17% | 1,00 |
| 23.09.2025 | 1,38 | 1,38 | 1,38 | 1,38 | -6,12% | - |
| 22.09.2025 | 1,47 | 1,47 | 1,47 | 1,47 | 3,16% | 1.033,00 |
| 18.09.2025 | 1,41 | 1,43 | 1,38 | 1,43 | -2,06% | - |
| 17.09.2025 | 1,41 | 1,46 | 1,40 | 1,46 | -1,02% | - |
| 16.09.2025 | 1,46 | 1,47 | 1,46 | 1,47 | -2,33% | - |
| 15.09.2025 | 1,51 | 1,52 | 1,49 | 1,51 | -4,14% | - |
| 12.09.2025 | 1,57 | 1,57 | 1,57 | 1,57 | 6,44% | 980,00 |
| 11.09.2025 | 1,46 | 1,48 | 1,45 | 1,48 | -2,96% | - |
| 10.09.2025 | 1,52 | 1,53 | 1,52 | 1,52 | 0,00% | - |
| 09.09.2025 | 1,52 | 1,52 | 1,51 | 1,52 | -1,30% | - |
| 08.09.2025 | 1,55 | 1,55 | 1,54 | 1,54 | -3,75% | - |
| 05.09.2025 | 1,60 | 1,60 | 1,60 | 1,60 | 8,47% | 500,00 |
| 04.09.2025 | 1,48 | 1,50 | 1,47 | 1,48 | -0,34% | - |
| 03.09.2025 | 1,49 | 1,50 | 1,48 | 1,48 | 3,14% | - |
| 02.09.2025 | 1,42 | 1,44 | 1,41 | 1,44 | -6,82% | - |
| 01.09.2025 | 1,57 | 1,57 | 1,40 | 1,54 | -0,65% | - |
| 29.08.2025 | 1,55 | 1,57 | 1,54 | 1,55 | 6,16% | - |
| 28.08.2025 | 1,44 | 1,47 | 1,43 | 1,46 | -1,68% | - |
| 27.08.2025 | 1,48 | 1,50 | 1,46 | 1,49 | -6,01% | - |
| 26.08.2025 | 1,59 | 1,61 | 1,57 | 1,58 | -3,36% | - |
| 25.08.2025 | 1,61 | 1,64 | 1,61 | 1,64 | 6,51% | - |
| 22.08.2025 | 1,51 | 1,56 | 1,50 | 1,54 | 9,25% | - |
| 21.08.2025 | 1,40 | 1,41 | 1,39 | 1,41 | 3,69% | - |
| 20.08.2025 | 1,35 | 1,37 | 1,35 | 1,36 | -2,87% | - |
| 19.08.2025 | 1,37 | 1,40 | 1,36 | 1,40 | 3,72% | - |
| 18.08.2025 | 1,35 | 1,36 | 1,35 | 1,35 | -1,10% | - |
| 15.08.2025 | 1,36 | 1,37 | 1,35 | 1,36 | -0,73% | - |
| 14.08.2025 | 1,37 | 1,38 | 1,36 | 1,37 | -0,36% | - |
| 13.08.2025 | 1,38 | 1,39 | 1,37 | 1,38 | 3,38% | - |
| 12.08.2025 | 1,33 | 1,35 | 1,32 | 1,33 | -1,85% | - |