1,435€
2,50%
Echtzeit-Aktienkurs CHINA ST.CONSTR.INTL CON.
Bid:
Ask:
Aktienkurse zur CHINA ST.CONSTR.INTL CON. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.02.2025 | 1,43 | 1,48 | 1,43 | 1,44 | 2,50% | - |
| 31.01.2025 | 1,41 | 1,42 | 1,40 | 1,40 | 0,00% | - |
| 30.01.2025 | 1,40 | 1,41 | 1,40 | 1,40 | 0,00% | - |
| 29.01.2025 | 1,41 | 1,41 | 1,40 | 1,40 | 0,00% | - |
| 28.01.2025 | 1,40 | 1,40 | 1,39 | 1,40 | -0,36% | - |
| 27.01.2025 | 1,40 | 1,45 | 1,40 | 1,41 | 1,08% | - |
| 24.01.2025 | 1,39 | 1,40 | 1,36 | 1,39 | -2,46% | - |
| 23.01.2025 | 1,43 | 1,46 | 1,40 | 1,43 | 1,06% | - |
| 22.01.2025 | 1,40 | 1,48 | 1,40 | 1,41 | -2,08% | - |
| 21.01.2025 | 1,45 | 1,47 | 1,44 | 1,44 | -4,95% | - |
| 20.01.2025 | 1,52 | 1,53 | 1,51 | 1,52 | -0,33% | - |
| 17.01.2025 | 1,51 | 1,53 | 1,50 | 1,52 | 2,01% | - |
| 16.01.2025 | 1,49 | 1,50 | 1,48 | 1,49 | -0,67% | - |
| 15.01.2025 | 1,49 | 1,50 | 1,49 | 1,50 | 0,33% | - |
| 14.01.2025 | 1,50 | 1,50 | 1,46 | 1,50 | 1,70% | - |
| 13.01.2025 | 1,47 | 1,47 | 1,44 | 1,47 | 0,00% | - |
| 10.01.2025 | 1,47 | 1,48 | 1,44 | 1,47 | -0,68% | - |
| 09.01.2025 | 1,48 | 1,49 | 1,47 | 1,48 | -1,00% | - |
| 08.01.2025 | 1,45 | 1,50 | 1,43 | 1,50 | 3,10% | - |
| 07.01.2025 | 1,44 | 1,51 | 1,44 | 1,45 | -0,34% | - |
| 06.01.2025 | 1,46 | 1,48 | 1,46 | 1,46 | -1,36% | - |
| 03.01.2025 | 1,47 | 1,49 | 1,46 | 1,48 | -1,34% | - |
| 02.01.2025 | 1,47 | 1,50 | 1,47 | 1,50 | -0,33% | - |
| 30.12.2024 | 1,51 | 1,52 | 1,50 | 1,50 | -1,96% | - |
| 27.12.2024 | 1,53 | 1,54 | 1,52 | 1,53 | 4,08% | - |
| 23.12.2024 | 1,47 | 1,48 | 1,45 | 1,47 | 0,00% | - |
| 20.12.2024 | 1,47 | 1,48 | 1,41 | 1,47 | 0,00% | - |
| 19.12.2024 | 1,47 | 1,49 | 1,47 | 1,47 | 1,38% | - |
| 18.12.2024 | 1,45 | 1,46 | 1,45 | 1,45 | 1,40% | - |
| 17.12.2024 | 1,43 | 1,43 | 1,42 | 1,43 | -1,38% | - |
| 16.12.2024 | 1,46 | 1,47 | 1,45 | 1,45 | 0,00% | - |
| 13.12.2024 | 1,46 | 1,51 | 1,45 | 1,45 | 0,00% | - |
| 12.12.2024 | 1,46 | 1,47 | 1,45 | 1,45 | -0,68% | - |
| 11.12.2024 | 1,46 | 1,47 | 1,46 | 1,46 | -0,34% | - |
| 10.12.2024 | 1,47 | 1,47 | 1,46 | 1,47 | -1,68% | - |
| 09.12.2024 | 1,46 | 1,49 | 1,46 | 1,49 | 5,67% | - |
| 06.12.2024 | 1,41 | 1,42 | 1,41 | 1,41 | 3,30% | - |
| 05.12.2024 | 1,39 | 1,40 | 1,37 | 1,37 | 1,49% | - |
| 04.12.2024 | 1,35 | 1,39 | 1,34 | 1,35 | -0,37% | - |
| 03.12.2024 | 1,35 | 1,37 | 1,34 | 1,35 | 1,50% | - |
| 02.12.2024 | 1,33 | 1,34 | 1,32 | 1,33 | 0,76% | - |
| 29.11.2024 | 1,31 | 1,32 | 1,27 | 1,32 | 0,00% | - |
| 28.11.2024 | 1,32 | 1,32 | 1,30 | 1,32 | -2,22% | - |
| 27.11.2024 | 1,37 | 1,37 | 1,35 | 1,35 | -0,37% | - |
| 26.11.2024 | 1,36 | 1,37 | 1,35 | 1,36 | -1,09% | - |
| 25.11.2024 | 1,38 | 1,42 | 1,33 | 1,37 | -1,44% | - |
| 22.11.2024 | 1,38 | 1,40 | 1,37 | 1,39 | -0,71% | - |
| 21.11.2024 | 1,40 | 1,41 | 1,39 | 1,40 | 0,36% | - |
| 20.11.2024 | 1,39 | 1,42 | 1,39 | 1,40 | 0,72% | - |
| 19.11.2024 | 1,39 | 1,40 | 1,38 | 1,39 | 0,36% | - |
| 18.11.2024 | 1,38 | 1,38 | 1,37 | 1,38 | 3,37% | - |
| 15.11.2024 | 1,33 | 1,35 | 1,32 | 1,34 | 1,14% | - |
| 14.11.2024 | 1,32 | 1,36 | 1,31 | 1,32 | 0,38% | - |
| 13.11.2024 | 1,33 | 1,39 | 1,32 | 1,32 | -2,23% | - |
| 12.11.2024 | 1,36 | 1,37 | 1,33 | 1,35 | -4,27% | - |
| 11.11.2024 | 1,41 | 1,41 | 1,40 | 1,41 | 4,46% | - |
| 08.11.2024 | 1,35 | 1,37 | 1,34 | 1,35 | -5,28% | - |
| 07.11.2024 | 1,41 | 1,43 | 1,40 | 1,42 | 4,03% | - |
| 06.11.2024 | 1,39 | 1,39 | 1,35 | 1,37 | -0,36% | - |
| 05.11.2024 | 1,38 | 1,42 | 1,37 | 1,37 | 1,11% | - |
| 04.11.2024 | 1,35 | 1,37 | 1,35 | 1,36 | -1,45% | - |
| 01.11.2024 | 1,38 | 1,38 | 1,36 | 1,38 | 2,23% | - |
| 31.10.2024 | 1,35 | 1,36 | 1,34 | 1,35 | 2,28% | - |
| 30.10.2024 | 1,36 | 1,36 | 1,30 | 1,32 | -3,66% | - |
| 29.10.2024 | 1,36 | 1,38 | 1,34 | 1,37 | -2,15% | - |
| 28.10.2024 | 1,39 | 1,41 | 1,39 | 1,40 | -0,71% | - |
| 25.10.2024 | 1,40 | 1,42 | 1,40 | 1,41 | -2,43% | - |
| 24.10.2024 | 1,45 | 1,46 | 1,43 | 1,44 | -1,37% | - |
| 23.10.2024 | 1,46 | 1,48 | 1,46 | 1,46 | -2,01% | - |
| 22.10.2024 | 1,49 | 1,50 | 1,48 | 1,49 | 1,71% | - |
| 21.10.2024 | 1,47 | 1,48 | 1,45 | 1,47 | -0,68% | - |
| 18.10.2024 | 1,48 | 1,49 | 1,44 | 1,48 | 2,43% | - |
| 17.10.2024 | 1,44 | 1,45 | 1,43 | 1,44 | -1,03% | - |
| 16.10.2024 | 1,44 | 1,46 | 1,38 | 1,46 | 0,34% | - |
| 15.10.2024 | 1,46 | 1,46 | 1,43 | 1,45 | -4,29% | - |
| 14.10.2024 | 1,51 | 1,53 | 1,50 | 1,52 | 31,74% | - |
| 18.09.2024 | 1,15 | 1,15 | 1,15 | 1,15 | 0,00% | - |
| 17.09.2024 | 1,15 | 1,15 | 1,15 | 1,15 | -0,86% | - |
| 16.09.2024 | 1,16 | 1,16 | 1,16 | 1,16 | -4,92% | - |
| 13.09.2024 | 1,22 | 1,22 | 1,22 | 1,22 | 0,83% | - |
| 12.09.2024 | 1,21 | 1,21 | 1,21 | 1,21 | 1,68% | - |
| 11.09.2024 | 1,19 | 1,19 | 1,19 | 1,19 | -0,83% | - |
| 10.09.2024 | 1,20 | 1,20 | 1,20 | 1,20 | 0,00% | - |
| 09.09.2024 | 1,20 | 1,20 | 1,20 | 1,20 | -4,76% | - |
| 16.08.2024 | 1,26 | 1,26 | 1,26 | 1,26 | 0,00% | - |
| 15.08.2024 | 1,26 | 1,26 | 1,26 | 1,26 | -0,79% | - |
| 14.08.2024 | 1,27 | 1,27 | 1,27 | 1,27 | -1,55% | - |
| 13.08.2024 | 1,29 | 1,29 | 1,29 | 1,29 | 0,00% | - |
| 12.08.2024 | 1,29 | 1,29 | 1,29 | 1,29 | 1,57% | - |
| 09.08.2024 | 1,27 | 1,27 | 1,27 | 1,27 | 0,79% | - |
| 08.08.2024 | 1,26 | 1,26 | 1,26 | 1,26 | -1,56% | - |
| 07.08.2024 | 1,28 | 1,28 | 1,28 | 1,28 | 4,92% | - |
| 06.08.2024 | 1,22 | 1,22 | 1,22 | 1,22 | -2,40% | - |
| 02.08.2024 | 1,25 | 1,25 | 1,25 | 1,25 | -1,57% | - |
| 01.08.2024 | 1,27 | 1,27 | 1,27 | 1,27 | 2,42% | - |
| 30.07.2024 | 1,24 | 1,24 | 1,24 | 1,24 | 0,00% | - |
| 29.07.2024 | 1,24 | 1,24 | 1,24 | 1,24 | 0,81% | - |
| 26.07.2024 | 1,23 | 1,23 | 1,23 | 1,23 | 1,65% | - |
| 25.07.2024 | 1,21 | 1,21 | 1,21 | 1,21 | -4,72% | - |
| 24.07.2024 | 1,27 | 1,27 | 1,27 | 1,27 | 0,79% | - |