1,245€
0,81%
Echtzeit-Aktienkurs CSSC Offshore & Marine Engineering [Group] Co. Ltd.
Bid:
Ask:
Aktienkurse zur CSSC Offshore & Marine Engineering [Group] Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.01.2025 | 1,25 | 1,25 | 1,25 | 1,25 | 0,81% | - |
| 13.01.2025 | 1,24 | 1,24 | 1,23 | 1,24 | -1,98% | - |
| 10.01.2025 | 1,25 | 1,26 | 1,25 | 1,26 | -1,95% | - |
| 09.01.2025 | 1,29 | 1,29 | 1,28 | 1,29 | -0,77% | - |
| 08.01.2025 | 1,29 | 1,30 | 1,29 | 1,30 | -0,38% | - |
| 07.01.2025 | 1,30 | 1,30 | 1,29 | 1,30 | 1,17% | - |
| 06.01.2025 | 1,29 | 1,29 | 1,28 | 1,29 | -0,77% | - |
| 03.01.2025 | 1,30 | 1,35 | 1,29 | 1,30 | -3,72% | - |
| 02.01.2025 | 1,33 | 1,35 | 1,28 | 1,35 | -3,58% | - |
| 30.12.2024 | 1,40 | 1,40 | 1,40 | 1,40 | 0,36% | - |
| 27.12.2024 | 1,39 | 1,40 | 1,39 | 1,39 | 1,09% | - |
| 23.12.2024 | 1,38 | 1,38 | 1,37 | 1,38 | 1,85% | - |
| 20.12.2024 | 1,35 | 1,36 | 1,35 | 1,35 | 0,00% | - |
| 19.12.2024 | 1,35 | 1,36 | 1,35 | 1,35 | -1,82% | - |
| 18.12.2024 | 1,37 | 1,38 | 1,37 | 1,38 | 1,48% | - |
| 17.12.2024 | 1,36 | 1,36 | 1,36 | 1,36 | 5,45% | - |
| 16.12.2024 | 1,28 | 1,29 | 1,28 | 1,29 | 0,00% | - |
| 13.12.2024 | 1,30 | 1,30 | 1,29 | 1,29 | -3,02% | - |
| 12.12.2024 | 1,33 | 1,34 | 1,33 | 1,33 | 1,53% | - |
| 11.12.2024 | 1,30 | 1,31 | 1,30 | 1,31 | 1,56% | - |
| 10.12.2024 | 1,28 | 1,29 | 1,28 | 1,29 | -0,77% | - |
| 09.12.2024 | 1,30 | 1,31 | 1,30 | 1,30 | 1,57% | - |
| 06.12.2024 | 1,28 | 1,28 | 1,27 | 1,28 | 2,00% | - |
| 05.12.2024 | 1,26 | 1,27 | 1,25 | 1,25 | -0,79% | - |
| 04.12.2024 | 1,26 | 1,27 | 1,26 | 1,26 | -1,18% | - |
| 03.12.2024 | 1,28 | 1,28 | 1,27 | 1,28 | -1,54% | - |
| 02.12.2024 | 1,30 | 1,30 | 1,29 | 1,30 | 1,17% | - |
| 29.11.2024 | 1,28 | 1,29 | 1,28 | 1,28 | 2,81% | - |
| 28.11.2024 | 1,24 | 1,25 | 1,24 | 1,25 | -1,58% | - |
| 27.11.2024 | 1,28 | 1,28 | 1,27 | 1,27 | 2,43% | - |
| 26.11.2024 | 1,24 | 1,24 | 1,23 | 1,24 | -3,89% | - |
| 25.11.2024 | 1,29 | 1,29 | 1,28 | 1,29 | -4,10% | - |
| 22.11.2024 | 1,33 | 1,35 | 1,33 | 1,34 | -2,55% | - |
| 21.11.2024 | 1,37 | 1,38 | 1,37 | 1,38 | -2,14% | - |
| 20.11.2024 | 1,40 | 1,41 | 1,40 | 1,41 | 0,36% | - |
| 19.11.2024 | 1,40 | 1,41 | 1,40 | 1,40 | 0,72% | - |
| 18.11.2024 | 1,40 | 1,40 | 1,39 | 1,39 | -0,36% | - |
| 15.11.2024 | 1,40 | 1,40 | 1,39 | 1,40 | -0,71% | - |
| 14.11.2024 | 1,41 | 1,42 | 1,41 | 1,41 | -4,75% | - |
| 13.11.2024 | 1,47 | 1,48 | 1,47 | 1,48 | 6,12% | - |
| 12.11.2024 | 1,39 | 1,39 | 1,39 | 1,39 | -3,14% | - |
| 11.11.2024 | 1,43 | 1,44 | 1,43 | 1,44 | -1,03% | - |
| 29.10.2024 | 1,45 | 1,45 | 1,45 | 1,45 | -0,68% | - |
| 28.10.2024 | 1,46 | 1,46 | 1,46 | 1,46 | 2,10% | - |
| 25.10.2024 | 1,43 | 1,43 | 1,43 | 1,43 | 0,00% | - |
| 24.10.2024 | 1,43 | 1,43 | 1,43 | 1,43 | -2,72% | - |
| 23.10.2024 | 1,47 | 1,47 | 1,47 | 1,47 | 2,80% | - |
| 22.10.2024 | 1,43 | 1,43 | 1,43 | 1,43 | 2,14% | - |
| 21.10.2024 | 1,40 | 1,40 | 1,40 | 1,40 | 0,00% | - |
| 18.10.2024 | 1,40 | 1,40 | 1,40 | 1,40 | 0,72% | - |
| 17.10.2024 | 1,39 | 1,39 | 1,39 | 1,39 | -2,11% | - |
| 16.10.2024 | 1,42 | 1,42 | 1,42 | 1,42 | -3,40% | - |
| 15.10.2024 | 1,47 | 1,47 | 1,47 | 1,47 | -1,34% | - |
| 14.10.2024 | 1,49 | 1,49 | 1,49 | 1,49 | 0,68% | - |
| 11.10.2024 | 1,48 | 1,48 | 1,48 | 1,48 | -0,67% | - |
| 10.10.2024 | 1,49 | 1,49 | 1,49 | 1,49 | -0,67% | - |
| 09.10.2024 | 1,50 | 1,50 | 1,50 | 1,50 | -6,83% | - |
| 08.10.2024 | 1,61 | 1,61 | 1,61 | 1,61 | -6,94% | - |
| 07.10.2024 | 1,73 | 1,73 | 1,73 | 1,73 | 9,49% | - |
| 04.10.2024 | 1,58 | 1,58 | 1,58 | 1,58 | 8,22% | - |
| 03.10.2024 | 1,46 | 1,46 | 1,46 | 1,46 | -1,35% | - |
| 02.10.2024 | 1,48 | 1,48 | 1,48 | 1,48 | -0,67% | - |
| 01.10.2024 | 1,49 | 1,49 | 1,49 | 1,49 | -0,67% | - |
| 30.09.2024 | 1,50 | 1,50 | 1,50 | 1,50 | 4,90% | - |
| 27.09.2024 | 1,43 | 1,43 | 1,43 | 1,43 | 3,62% | - |
| 26.09.2024 | 1,38 | 1,38 | 1,38 | 1,38 | 1,47% | - |
| 25.09.2024 | 1,36 | 1,36 | 1,36 | 1,36 | 0,74% | - |
| 24.09.2024 | 1,35 | 1,35 | 1,35 | 1,35 | -1,46% | - |
| 23.09.2024 | 1,37 | 1,37 | 1,37 | 1,37 | 0,74% | - |
| 20.09.2024 | 1,36 | 1,36 | 1,36 | 1,36 | -4,90% | - |
| 19.09.2024 | 1,43 | 1,43 | 1,43 | 1,43 | -7,14% | - |
| 18.09.2024 | 1,54 | 1,54 | 1,54 | 1,54 | 0,00% | - |
| 17.09.2024 | 1,54 | 1,54 | 1,54 | 1,54 | -0,65% | - |
| 16.09.2024 | 1,55 | 1,55 | 1,55 | 1,55 | 1,31% | - |
| 13.09.2024 | 1,53 | 1,53 | 1,53 | 1,53 | 0,66% | - |
| 12.09.2024 | 1,52 | 1,52 | 1,52 | 1,52 | 2,01% | - |
| 11.09.2024 | 1,49 | 1,49 | 1,49 | 1,49 | -1,32% | - |
| 10.09.2024 | 1,51 | 1,51 | 1,51 | 1,51 | 2,72% | - |
| 09.09.2024 | 1,47 | 1,47 | 1,47 | 1,47 | -1,34% | - |
| 06.09.2024 | 1,49 | 1,49 | 1,49 | 1,49 | -0,67% | - |
| 05.09.2024 | 1,50 | 1,50 | 1,50 | 1,50 | -0,66% | - |
| 04.09.2024 | 1,51 | 1,51 | 1,51 | 1,51 | -2,58% | - |
| 03.09.2024 | 1,55 | 1,55 | 1,55 | 1,55 | 3,33% | - |
| 02.09.2024 | 1,45 | 1,50 | 1,45 | 1,50 | -9,09% | - |
| 30.08.2024 | 1,62 | 1,65 | 1,62 | 1,65 | 3,12% | 368,00 |
| 29.08.2024 | 1,60 | 1,60 | 1,60 | 1,60 | 0,63% | - |
| 28.08.2024 | 1,59 | 1,59 | 1,59 | 1,59 | -0,62% | - |
| 27.08.2024 | 1,60 | 1,60 | 1,60 | 1,60 | 0,00% | - |
| 26.08.2024 | 1,60 | 1,60 | 1,60 | 1,60 | 1,27% | - |
| 23.08.2024 | 1,58 | 1,58 | 1,58 | 1,58 | -2,47% | - |
| 22.08.2024 | 1,62 | 1,62 | 1,62 | 1,62 | -2,99% | - |
| 21.08.2024 | 1,67 | 1,67 | 1,67 | 1,67 | 0,00% | - |
| 20.08.2024 | 1,67 | 1,67 | 1,67 | 1,67 | -2,91% | - |
| 19.08.2024 | 1,72 | 1,72 | 1,72 | 1,72 | -1,15% | - |
| 16.08.2024 | 1,74 | 1,74 | 1,74 | 1,74 | 0,58% | - |
| 15.08.2024 | 1,73 | 1,73 | 1,73 | 1,73 | 1,76% | - |
| 14.08.2024 | 1,70 | 1,70 | 1,70 | 1,70 | -0,58% | - |
| 13.08.2024 | 1,71 | 1,71 | 1,71 | 1,71 | 1,18% | - |
| 12.08.2024 | 1,69 | 1,69 | 1,69 | 1,69 | 0,60% | - |
| 09.08.2024 | 1,68 | 1,68 | 1,68 | 1,68 | 0,60% | - |