2,111€
0,48%
Echtzeit-Aktienkurs Sinopharm Group Co. Ltd.
Bid:
Ask:
Aktienkurse zur Sinopharm Group Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.05.2025 | 2,12 | 2,12 | 2,10 | 2,10 | -1,36% | 1.030,00 |
| 14.05.2025 | 2,13 | 2,13 | 2,13 | 2,13 | 0,00% | 407,00 |
| 13.05.2025 | 2,15 | 2,15 | 2,13 | 2,13 | -0,14% | 3.893,00 |
| 12.05.2025 | 2,13 | 2,17 | 2,13 | 2,13 | 2,60% | 4.605,00 |
| 09.05.2025 | 2,08 | 2,08 | 2,08 | 2,08 | -2,81% | 10,00 |
| 08.05.2025 | 2,08 | 2,14 | 2,07 | 2,14 | 1,47% | 2.310,00 |
| 07.05.2025 | 2,09 | 2,11 | 2,06 | 2,11 | 1,74% | 914,00 |
| 06.05.2025 | 2,07 | 2,07 | 2,07 | 2,07 | 1,57% | 1.000,00 |
| 05.05.2025 | 2,05 | 2,05 | 1,97 | 2,04 | -1,26% | 36.401,00 |
| 02.05.2025 | 2,07 | 2,07 | 2,07 | 2,07 | -0,39% | 53,00 |
| 30.04.2025 | 2,07 | 2,07 | 2,07 | 2,07 | -1,33% | 100,00 |
| 29.04.2025 | 2,06 | 2,10 | 2,06 | 2,10 | -0,10% | 200,00 |
| 28.04.2025 | 2,07 | 2,10 | 2,05 | 2,10 | 3,14% | 7.550,00 |
| 25.04.2025 | 2,00 | 2,04 | 1,99 | 2,04 | 2,00% | 50.984,00 |
| 24.04.2025 | 1,99 | 2,00 | 1,99 | 2,00 | -0,99% | 750,00 |
| 23.04.2025 | 2,00 | 2,02 | 2,00 | 2,02 | 1,51% | 640,00 |
| 17.04.2025 | 1,99 | 1,99 | 1,95 | 1,99 | 0,00% | 5.186,00 |
| 16.04.2025 | 1,99 | 2,03 | 1,98 | 1,99 | -2,78% | 4.024,00 |
| 15.04.2025 | 2,05 | 2,05 | 2,05 | 2,05 | -0,10% | 510,00 |
| 14.04.2025 | 2,06 | 2,06 | 2,05 | 2,05 | -0,10% | 1.796,00 |
| 11.04.2025 | 2,05 | 2,05 | 2,05 | 2,05 | -1,87% | 325,00 |
| 10.04.2025 | 2,09 | 2,09 | 2,09 | 2,09 | -1,18% | 5.884,00 |
| 09.04.2025 | 2,06 | 2,13 | 2,06 | 2,12 | 4,44% | 16.791,00 |
| 08.04.2025 | 2,06 | 2,11 | 2,03 | 2,03 | -0,93% | 5.405,00 |
| 07.04.2025 | 2,00 | 2,08 | 2,00 | 2,04 | -0,87% | 32.114,00 |
| 04.04.2025 | 2,09 | 2,13 | 2,06 | 2,06 | -5,59% | 27.883,00 |
| 03.04.2025 | 2,16 | 2,18 | 2,16 | 2,18 | 0,51% | 2.599,00 |
| 02.04.2025 | 2,21 | 2,21 | 2,17 | 2,17 | -0,09% | 355,00 |
| 01.04.2025 | 2,19 | 2,21 | 2,15 | 2,18 | 2,69% | 10.973,00 |
| 31.03.2025 | 2,16 | 2,16 | 2,12 | 2,12 | -3,20% | 335,00 |
| 28.03.2025 | 2,19 | 2,19 | 2,19 | 2,19 | -1,31% | 6.087,00 |
| 27.03.2025 | 2,19 | 2,22 | 2,19 | 2,22 | 0,96% | 4.788,00 |
| 25.03.2025 | 2,20 | 2,22 | 2,20 | 2,20 | -1,61% | 1.320,00 |
| 24.03.2025 | 2,23 | 2,23 | 2,22 | 2,23 | -2,53% | 3.907,00 |
| 21.03.2025 | 2,27 | 2,31 | 2,25 | 2,29 | -0,95% | 38.770,00 |
| 20.03.2025 | 2,31 | 2,32 | 2,28 | 2,31 | -1,83% | 4.706,00 |
| 19.03.2025 | 2,39 | 2,39 | 2,35 | 2,36 | 2,17% | 5.347,00 |
| 18.03.2025 | 2,35 | 2,35 | 2,31 | 2,31 | -3,15% | 1.050,00 |
| 17.03.2025 | 2,34 | 2,38 | 2,20 | 2,38 | 3,03% | 38.705,00 |
| 14.03.2025 | 2,31 | 2,31 | 2,31 | 2,31 | 0,57% | 260,00 |
| 13.03.2025 | 2,28 | 2,30 | 2,28 | 2,30 | 2,50% | 2.043,00 |
| 12.03.2025 | 2,24 | 2,24 | 2,24 | 2,24 | -3,82% | 500,00 |
| 11.03.2025 | 2,34 | 2,34 | 2,32 | 2,33 | 3,01% | 20.190,00 |
| 10.03.2025 | 2,32 | 2,32 | 2,26 | 2,26 | -3,25% | 3.501,00 |
| 07.03.2025 | 2,34 | 2,34 | 2,34 | 2,34 | -0,55% | 14,00 |
| 06.03.2025 | 2,36 | 2,36 | 2,35 | 2,35 | 0,38% | 1.100,00 |
| 05.03.2025 | 2,34 | 2,34 | 2,34 | 2,34 | -0,26% | 1.693,00 |
| 04.03.2025 | 2,36 | 2,36 | 2,35 | 2,35 | -1,39% | 2.301,00 |
| 03.03.2025 | 2,44 | 2,45 | 2,38 | 2,38 | -0,87% | 818,00 |
| 28.02.2025 | 2,45 | 2,45 | 2,40 | 2,40 | -6,57% | 915,00 |
| 27.02.2025 | 2,57 | 2,57 | 2,57 | 2,57 | 5,80% | 1.500,00 |
| 26.02.2025 | 2,46 | 2,46 | 2,42 | 2,43 | -1,78% | 367,00 |
| 25.02.2025 | 2,46 | 2,47 | 2,46 | 2,47 | 2,27% | 3.022,00 |
| 24.02.2025 | 2,42 | 2,42 | 2,42 | 2,42 | -0,86% | 5.062,00 |
| 21.02.2025 | 2,44 | 2,45 | 2,44 | 2,44 | -0,20% | 20.587,00 |
| 20.02.2025 | 2,45 | 2,48 | 2,44 | 2,45 | 1,03% | 9.578,00 |
| 18.02.2025 | 2,43 | 2,43 | 2,42 | 2,42 | 0,12% | 6.650,00 |
| 17.02.2025 | 2,42 | 2,42 | 2,42 | 2,42 | 1,81% | 756,00 |
| 13.02.2025 | 2,42 | 2,42 | 2,36 | 2,37 | -1,12% | 9.279,00 |
| 12.02.2025 | 2,42 | 2,43 | 2,36 | 2,40 | -2,00% | 10.863,00 |
| 11.02.2025 | 2,45 | 2,45 | 2,45 | 2,45 | -1,57% | 2.122,00 |
| 10.02.2025 | 2,49 | 2,49 | 2,45 | 2,49 | 1,92% | 5.518,00 |
| 07.02.2025 | 2,49 | 2,49 | 2,44 | 2,44 | -3,71% | 2.921,00 |
| 06.02.2025 | 2,54 | 2,55 | 2,53 | 2,54 | 3,26% | 14.903,00 |
| 05.02.2025 | 2,46 | 2,46 | 2,46 | 2,46 | -1,68% | 1.770,00 |
| 04.02.2025 | 2,46 | 2,50 | 2,46 | 2,50 | -1,73% | 2.751,00 |
| 03.02.2025 | 2,54 | 2,54 | 2,54 | 2,54 | 1,11% | 24,00 |
| 30.01.2025 | 2,48 | 2,52 | 2,48 | 2,51 | 1,45% | 1.505,00 |
| 29.01.2025 | 2,52 | 2,52 | 2,48 | 2,48 | -0,84% | 2.001,00 |
| 28.01.2025 | 2,50 | 2,50 | 2,50 | 2,50 | -0,44% | 7.700,00 |
| 27.01.2025 | 2,49 | 2,51 | 2,49 | 2,51 | 2,57% | 8.984,00 |
| 24.01.2025 | 2,43 | 2,45 | 2,43 | 2,45 | -1,25% | 12.452,00 |
| 23.01.2025 | 2,46 | 2,48 | 2,43 | 2,48 | -2,06% | 18.612,00 |
| 22.01.2025 | 2,49 | 2,53 | 2,48 | 2,53 | 1,12% | 466,00 |
| 21.01.2025 | 2,49 | 2,50 | 2,49 | 2,50 | -0,48% | 2.921,00 |
| 20.01.2025 | 2,51 | 2,51 | 2,51 | 2,51 | -1,53% | 500,00 |
| 17.01.2025 | 2,53 | 2,55 | 2,53 | 2,55 | 0,51% | 1.193,00 |
| 16.01.2025 | 2,52 | 2,54 | 2,52 | 2,54 | 1,60% | 523,00 |
| 15.01.2025 | 2,50 | 2,50 | 2,50 | 2,50 | 0,93% | 2.500,00 |
| 14.01.2025 | 2,55 | 2,55 | 2,48 | 2,48 | -0,80% | 1.267,00 |
| 13.01.2025 | 2,48 | 2,50 | 2,48 | 2,50 | 1,46% | 140,00 |
| 10.01.2025 | 2,52 | 2,53 | 2,46 | 2,46 | -3,22% | 9.868,00 |
| 09.01.2025 | 2,53 | 2,54 | 2,53 | 2,54 | 0,43% | 5.802,00 |
| 08.01.2025 | 2,53 | 2,53 | 2,51 | 2,53 | 0,80% | 5.903,00 |
| 07.01.2025 | 2,50 | 2,53 | 2,50 | 2,51 | -3,35% | 11.511,00 |
| 06.01.2025 | 2,57 | 2,65 | 2,57 | 2,60 | 0,46% | 3.127,00 |
| 03.01.2025 | 2,56 | 2,67 | 2,56 | 2,59 | -0,81% | 20.285,00 |
| 02.01.2025 | 2,58 | 2,61 | 2,56 | 2,61 | -1,47% | 16.382,00 |
| 30.12.2024 | 2,66 | 2,66 | 2,65 | 2,65 | -1,93% | 699,00 |
| 27.12.2024 | 2,68 | 2,70 | 2,67 | 2,70 | 1,77% | 1.433,00 |
| 23.12.2024 | 2,66 | 2,67 | 2,62 | 2,65 | 0,53% | 31.339,00 |
| 20.12.2024 | 2,65 | 2,65 | 2,61 | 2,64 | -0,08% | 105.647,00 |
| 19.12.2024 | 2,65 | 2,65 | 2,63 | 2,64 | -0,26% | 27.716,00 |
| 18.12.2024 | 2,64 | 2,65 | 2,64 | 2,65 | 1,42% | 1.502,00 |
| 17.12.2024 | 2,62 | 2,70 | 2,59 | 2,61 | -2,97% | 17.481,00 |
| 16.12.2024 | 2,67 | 2,69 | 2,63 | 2,69 | 0,41% | 26.156,00 |
| 13.12.2024 | 2,68 | 2,68 | 2,68 | 2,68 | 1,21% | 1.378,00 |
| 12.12.2024 | 2,60 | 2,65 | 2,60 | 2,65 | 3,00% | 10.900,00 |
| 11.12.2024 | 2,57 | 2,57 | 2,57 | 2,57 | -0,39% | 1.700,00 |
| 10.12.2024 | 2,56 | 2,58 | 2,56 | 2,58 | -1,26% | 5.923,00 |