1,245€
-1,19%
Echtzeit-Aktienkurs Simcere Pharmaceutical Grp Ltd.
Bid:
Ask:
Aktienkurse zur Simcere Pharmaceutical Grp Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.01.2026 | 1,26 | 1,26 | 1,26 | 1,26 | -0,79% | - |
| 27.01.2026 | 1,27 | 1,27 | 1,27 | 1,27 | 3,25% | - |
| 26.01.2026 | 1,23 | 1,23 | 1,23 | 1,23 | 0,00% | - |
| 23.01.2026 | 1,23 | 1,23 | 1,23 | 1,23 | -0,81% | - |
| 22.01.2026 | 1,24 | 1,24 | 1,24 | 1,24 | -2,36% | - |
| 21.01.2026 | 1,27 | 1,27 | 1,27 | 1,27 | 0,00% | - |
| 20.01.2026 | 1,27 | 1,27 | 1,27 | 1,27 | 1,60% | - |
| 19.01.2026 | 1,25 | 1,25 | 1,25 | 1,25 | -3,85% | - |
| 16.01.2026 | 1,30 | 1,30 | 1,30 | 1,30 | 5,69% | 100,00 |
| 15.01.2026 | 1,23 | 1,23 | 1,23 | 1,23 | 1,65% | - |
| 14.01.2026 | 1,21 | 1,21 | 1,21 | 1,21 | -5,47% | - |
| 13.01.2026 | 1,28 | 1,28 | 1,28 | 1,28 | 4,92% | - |
| 12.01.2026 | 1,22 | 1,22 | 1,22 | 1,22 | -5,43% | - |
| 09.01.2026 | 1,29 | 1,29 | 1,29 | 1,29 | 0,00% | - |
| 08.01.2026 | 1,29 | 1,29 | 1,29 | 1,29 | 0,00% | - |
| 07.01.2026 | 1,29 | 1,29 | 1,29 | 1,29 | 1,57% | - |
| 06.01.2026 | 1,27 | 1,27 | 1,27 | 1,27 | 1,60% | - |
| 05.01.2026 | 1,25 | 1,25 | 1,25 | 1,25 | -0,79% | - |
| 02.01.2026 | 1,26 | 1,26 | 1,26 | 1,26 | -0,79% | - |
| 30.12.2025 | 1,27 | 1,27 | 1,27 | 1,27 | -0,78% | - |
| 29.12.2025 | 1,28 | 1,28 | 1,28 | 1,28 | -7,91% | - |
| 23.12.2025 | 1,39 | 1,39 | 1,39 | 1,39 | -0,71% | - |
| 22.12.2025 | 1,40 | 1,40 | 1,40 | 1,40 | -0,71% | - |
| 19.12.2025 | 1,41 | 1,41 | 1,41 | 1,41 | 2,92% | - |
| 18.12.2025 | 1,37 | 1,37 | 1,37 | 1,37 | 0,74% | - |
| 17.12.2025 | 1,36 | 1,36 | 1,36 | 1,36 | -2,16% | - |
| 16.12.2025 | 1,39 | 1,39 | 1,39 | 1,39 | -0,71% | - |
| 15.12.2025 | 1,40 | 1,40 | 1,40 | 1,40 | -0,71% | - |
| 12.12.2025 | 1,41 | 1,41 | 1,41 | 1,41 | -3,42% | - |
| 11.12.2025 | 1,46 | 1,46 | 1,46 | 1,46 | -1,35% | - |
| 10.12.2025 | 1,48 | 1,48 | 1,48 | 1,48 | 0,00% | - |
| 09.12.2025 | 1,48 | 1,48 | 1,48 | 1,48 | 0,68% | - |
| 08.12.2025 | 1,47 | 1,47 | 1,47 | 1,47 | 0,68% | - |
| 05.12.2025 | 1,46 | 1,46 | 1,46 | 1,46 | 0,00% | - |
| 04.12.2025 | 1,46 | 1,46 | 1,46 | 1,46 | 2,10% | - |
| 03.12.2025 | 1,43 | 1,43 | 1,43 | 1,43 | -1,38% | - |
| 02.12.2025 | 1,45 | 1,45 | 1,45 | 1,45 | -3,33% | - |
| 01.12.2025 | 1,50 | 1,50 | 1,50 | 1,50 | 3,45% | - |
| 28.11.2025 | 1,45 | 1,45 | 1,45 | 1,45 | -1,36% | - |
| 27.11.2025 | 1,47 | 1,47 | 1,47 | 1,47 | -2,65% | - |
| 26.11.2025 | 1,51 | 1,51 | 1,51 | 1,51 | 2,03% | - |
| 25.11.2025 | 1,48 | 1,48 | 1,48 | 1,48 | 0,68% | - |
| 24.11.2025 | 1,47 | 1,47 | 1,47 | 1,47 | 5,00% | - |
| 21.11.2025 | 1,40 | 1,40 | 1,40 | 1,40 | -1,41% | - |
| 20.11.2025 | 1,42 | 1,42 | 1,42 | 1,42 | 2,90% | - |
| 19.11.2025 | 1,38 | 1,38 | 1,38 | 1,38 | -6,76% | - |
| 18.11.2025 | 1,48 | 1,48 | 1,48 | 1,48 | -0,67% | - |
| 17.11.2025 | 1,49 | 1,49 | 1,49 | 1,49 | 2,76% | - |
| 14.11.2025 | 1,45 | 1,45 | 1,45 | 1,45 | -2,68% | - |
| 13.11.2025 | 1,49 | 1,49 | 1,49 | 1,49 | 10,37% | - |
| 12.11.2025 | 1,35 | 1,35 | 1,35 | 1,35 | -0,74% | - |
| 11.11.2025 | 1,36 | 1,36 | 1,36 | 1,36 | -1,45% | - |
| 10.11.2025 | 1,38 | 1,38 | 1,38 | 1,38 | 3,76% | - |
| 07.11.2025 | 1,33 | 1,33 | 1,33 | 1,33 | -4,32% | - |
| 06.11.2025 | 1,39 | 1,39 | 1,39 | 1,39 | 0,00% | - |
| 05.11.2025 | 1,39 | 1,39 | 1,39 | 1,39 | 2,96% | - |
| 04.11.2025 | 1,35 | 1,35 | 1,35 | 1,35 | -4,93% | - |
| 03.11.2025 | 1,42 | 1,42 | 1,42 | 1,42 | 4,41% | - |
| 31.10.2025 | 1,36 | 1,36 | 1,36 | 1,36 | 6,25% | - |
| 30.10.2025 | 1,28 | 1,28 | 1,28 | 1,28 | -5,88% | - |
| 29.10.2025 | 1,36 | 1,36 | 1,36 | 1,36 | 1,49% | - |
| 28.10.2025 | 1,34 | 1,34 | 1,34 | 1,34 | -3,60% | - |
| 27.10.2025 | 1,39 | 1,39 | 1,39 | 1,39 | 2,96% | - |
| 24.10.2025 | 1,35 | 1,35 | 1,35 | 1,35 | 1,50% | - |
| 23.10.2025 | 1,33 | 1,33 | 1,33 | 1,33 | -4,32% | - |
| 22.10.2025 | 1,39 | 1,39 | 1,39 | 1,39 | -2,11% | - |
| 21.10.2025 | 1,42 | 1,42 | 1,42 | 1,42 | 1,43% | - |
| 20.10.2025 | 1,40 | 1,40 | 1,40 | 1,40 | -1,41% | - |
| 17.10.2025 | 1,42 | 1,42 | 1,42 | 1,42 | 2,16% | - |
| 16.10.2025 | 1,39 | 1,39 | 1,39 | 1,39 | 3,73% | - |
| 15.10.2025 | 1,34 | 1,34 | 1,34 | 1,34 | 3,08% | - |
| 14.10.2025 | 1,30 | 1,30 | 1,30 | 1,30 | -4,41% | - |
| 13.10.2025 | 1,36 | 1,36 | 1,36 | 1,36 | 1,49% | - |
| 10.10.2025 | 1,34 | 1,34 | 1,34 | 1,34 | 0,00% | - |
| 09.10.2025 | 1,34 | 1,34 | 1,34 | 1,34 | -6,94% | - |
| 08.10.2025 | 1,44 | 1,44 | 1,44 | 1,44 | 2,13% | - |
| 07.10.2025 | 1,41 | 1,41 | 1,41 | 1,41 | 0,71% | - |
| 06.10.2025 | 1,40 | 1,40 | 1,40 | 1,40 | 0,00% | - |
| 03.10.2025 | 1,40 | 1,40 | 1,40 | 1,40 | -1,41% | - |
| 02.10.2025 | 1,42 | 1,42 | 1,42 | 1,42 | 5,19% | - |
| 01.10.2025 | 1,35 | 1,35 | 1,35 | 1,35 | 0,00% | - |
| 30.09.2025 | 1,35 | 1,35 | 1,35 | 1,35 | -1,46% | - |
| 29.09.2025 | 1,37 | 1,37 | 1,37 | 1,37 | 0,00% | - |
| 26.09.2025 | 1,37 | 1,37 | 1,37 | 1,37 | 0,00% | - |
| 25.09.2025 | 1,37 | 1,37 | 1,37 | 1,37 | 0,00% | - |
| 24.09.2025 | 1,37 | 1,37 | 1,37 | 1,37 | 1,48% | - |
| 23.09.2025 | 1,35 | 1,35 | 1,35 | 1,35 | -2,17% | - |
| 22.09.2025 | 1,38 | 1,38 | 1,38 | 1,38 | 1,47% | - |
| 19.09.2025 | 1,36 | 1,36 | 1,36 | 1,36 | 1,49% | - |
| 18.09.2025 | 1,34 | 1,34 | 1,34 | 1,34 | -0,74% | - |
| 17.09.2025 | 1,35 | 1,35 | 1,35 | 1,35 | -3,57% | - |
| 16.09.2025 | 1,40 | 1,40 | 1,40 | 1,40 | -3,45% | - |
| 15.09.2025 | 1,45 | 1,45 | 1,45 | 1,45 | -3,33% | - |
| 12.09.2025 | 1,50 | 1,50 | 1,50 | 1,50 | 0,00% | - |
| 10.09.2025 | 1,50 | 1,50 | 1,50 | 1,50 | -1,32% | - |
| 05.09.2025 | 1,52 | 1,52 | 1,52 | 1,52 | 4,83% | - |
| 04.09.2025 | 1,45 | 1,45 | 1,45 | 1,45 | -0,68% | - |
| 03.09.2025 | 1,46 | 1,46 | 1,46 | 1,46 | 1,39% | - |
| 02.09.2025 | 1,44 | 1,44 | 1,44 | 1,44 | -0,69% | 2.817,00 |
| 01.09.2025 | 1,52 | 1,52 | 1,45 | 1,45 | -4,61% | 9.608,00 |