1,439€
5,79%
Echtzeit-Aktienkurs CHINA HONGQIAO GROUP LTD
Bid:
Ask:
Aktienkurse zur CHINA HONGQIAO GROUP LTD Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.01.2025 | 1,45 | 1,45 | 1,42 | 1,45 | 6,65% | 5.026,00 |
| 08.01.2025 | 1,39 | 1,39 | 1,36 | 1,36 | -3,20% | 9.330,00 |
| 07.01.2025 | 1,37 | 1,42 | 1,37 | 1,41 | 0,72% | 22.318,00 |
| 06.01.2025 | 1,40 | 1,40 | 1,37 | 1,40 | -3,82% | 3.914,00 |
| 03.01.2025 | 1,42 | 1,45 | 1,42 | 1,45 | 3,24% | 1.080,00 |
| 02.01.2025 | 1,43 | 1,44 | 1,40 | 1,41 | -2,80% | 278,00 |
| 30.12.2024 | 1,45 | 1,45 | 1,45 | 1,45 | 3,21% | 1.068,00 |
| 27.12.2024 | 1,41 | 1,42 | 1,40 | 1,40 | 1,01% | 2.816,00 |
| 23.12.2024 | 1,42 | 1,44 | 1,37 | 1,39 | -3,75% | 4.389,00 |
| 20.12.2024 | 1,44 | 1,44 | 1,44 | 1,44 | -0,72% | 2.000,00 |
| 19.12.2024 | 1,42 | 1,45 | 1,42 | 1,45 | 2,22% | 1.008,00 |
| 18.12.2024 | 1,41 | 1,42 | 1,41 | 1,42 | 0,18% | 9.778,00 |
| 17.12.2024 | 1,43 | 1,43 | 1,37 | 1,42 | -3,87% | 9.546,00 |
| 16.12.2024 | 1,42 | 1,47 | 1,42 | 1,47 | 5,25% | 10.704,00 |
| 13.12.2024 | 1,45 | 1,45 | 1,40 | 1,40 | -5,97% | 2.004,00 |
| 12.12.2024 | 1,47 | 1,49 | 1,46 | 1,49 | 0,13% | 4.600,00 |
| 11.12.2024 | 1,49 | 1,49 | 1,49 | 1,49 | 3,84% | 1.932,00 |
| 10.12.2024 | 1,51 | 1,51 | 1,43 | 1,43 | -4,59% | 3.755,00 |
| 09.12.2024 | 1,50 | 1,53 | 1,48 | 1,50 | 3,59% | 12.820,00 |
| 06.12.2024 | 1,42 | 1,45 | 1,42 | 1,45 | -1,09% | 2.261,00 |
| 05.12.2024 | 1,47 | 1,47 | 1,47 | 1,47 | 0,00% | 3,00 |
| 04.12.2024 | 1,47 | 1,47 | 1,47 | 1,47 | 4,19% | 341,00 |
| 03.12.2024 | 1,41 | 1,41 | 1,41 | 1,41 | -3,89% | 2,00 |
| 02.12.2024 | 1,44 | 1,46 | 1,43 | 1,46 | 5,40% | 3.695,00 |
| 29.11.2024 | 1,35 | 1,39 | 1,35 | 1,39 | 0,73% | 9.000,00 |
| 28.11.2024 | 1,40 | 1,40 | 1,38 | 1,38 | -4,96% | 83,00 |
| 27.11.2024 | 1,45 | 1,45 | 1,45 | 1,45 | 0,07% | 2,00 |
| 26.11.2024 | 1,43 | 1,45 | 1,43 | 1,45 | 0,00% | 1.069,00 |
| 25.11.2024 | 1,45 | 1,45 | 1,45 | 1,45 | 0,97% | 20.965,00 |
| 22.11.2024 | 1,44 | 1,44 | 1,44 | 1,44 | -6,63% | 10.000,00 |
| 21.11.2024 | 1,47 | 1,54 | 1,47 | 1,54 | 2,53% | 330,00 |
| 20.11.2024 | 1,50 | 1,50 | 1,50 | 1,50 | 4,31% | 4.033,00 |
| 19.11.2024 | 1,42 | 1,44 | 1,42 | 1,44 | 1,34% | 3.384,00 |
| 18.11.2024 | 1,43 | 1,43 | 1,39 | 1,42 | -1,73% | 11.448,00 |
| 15.11.2024 | 1,44 | 1,44 | 1,44 | 1,44 | 1,05% | 3.400,00 |
| 14.11.2024 | 1,45 | 1,45 | 1,39 | 1,43 | -8,69% | 31.165,00 |
| 13.11.2024 | 1,57 | 1,57 | 1,57 | 1,57 | -1,51% | 2.500,00 |
| 12.11.2024 | 1,57 | 1,60 | 1,57 | 1,59 | -7,51% | 1.776,00 |
| 11.11.2024 | 1,73 | 1,74 | 1,72 | 1,72 | -1,26% | 1.840,00 |
| 08.11.2024 | 1,75 | 1,75 | 1,74 | 1,74 | 0,00% | 6.833,00 |
| 07.11.2024 | 1,72 | 1,75 | 1,72 | 1,74 | 8,95% | 6.038,00 |
| 06.11.2024 | 1,66 | 1,67 | 1,60 | 1,60 | -0,99% | 10.206,00 |
| 05.11.2024 | 1,64 | 1,65 | 1,61 | 1,61 | 5,29% | 3.439,00 |
| 04.11.2024 | 1,56 | 1,56 | 1,53 | 1,53 | -0,52% | 1.104,00 |
| 01.11.2024 | 1,56 | 1,56 | 1,54 | 1,54 | 3,36% | 2.007,00 |
| 31.10.2024 | 1,49 | 1,49 | 1,49 | 1,49 | 1,02% | 38,00 |
| 30.10.2024 | 1,48 | 1,48 | 1,48 | 1,48 | -1,67% | 3,00 |
| 29.10.2024 | 1,52 | 1,52 | 1,50 | 1,50 | -5,36% | 8.046,00 |
| 28.10.2024 | 1,56 | 1,59 | 1,56 | 1,59 | -2,22% | 3.333,00 |
| 25.10.2024 | 1,60 | 1,63 | 1,60 | 1,62 | -2,05% | 11.715,00 |
| 24.10.2024 | 1,66 | 1,66 | 1,66 | 1,66 | 2,80% | 722,00 |
| 23.10.2024 | 1,66 | 1,66 | 1,61 | 1,61 | -2,25% | 17.636,00 |
| 22.10.2024 | 1,62 | 1,65 | 1,62 | 1,65 | 1,73% | 30.308,00 |
| 21.10.2024 | 1,60 | 1,62 | 1,60 | 1,62 | 3,25% | 5.443,00 |
| 18.10.2024 | 1,57 | 1,57 | 1,57 | 1,57 | -1,45% | 1.000,00 |
| 17.10.2024 | 1,59 | 1,59 | 1,59 | 1,59 | 4,26% | 1.527,00 |
| 15.10.2024 | 1,56 | 1,56 | 1,48 | 1,53 | -5,16% | 216.485,00 |
| 14.10.2024 | 1,59 | 1,61 | 1,59 | 1,61 | 5,03% | 163.339,00 |
| 11.10.2024 | 1,53 | 1,56 | 1,53 | 1,53 | 0,20% | 4.033,00 |
| 10.10.2024 | 1,53 | 1,56 | 1,53 | 1,53 | 0,00% | 308,00 |
| 09.10.2024 | 1,42 | 1,53 | 1,40 | 1,53 | 1,26% | 12.680,00 |
| 08.10.2024 | 1,49 | 1,51 | 1,49 | 1,51 | -5,57% | 1.110,00 |
| 07.10.2024 | 1,58 | 1,60 | 1,57 | 1,60 | 1,07% | 11.744,00 |
| 04.10.2024 | 1,58 | 1,58 | 1,57 | 1,58 | 1,74% | 48.235,00 |
| 02.10.2024 | 1,58 | 1,58 | 1,56 | 1,56 | 6,07% | 5.869,00 |
| 01.10.2024 | 1,50 | 1,50 | 1,45 | 1,47 | -1,21% | 18.421,00 |
| 30.09.2024 | 1,51 | 1,51 | 1,48 | 1,48 | 0,61% | 5.885,00 |
| 27.09.2024 | 1,42 | 1,49 | 1,42 | 1,48 | 6,34% | 31.618,00 |
| 26.09.2024 | 1,39 | 1,39 | 1,39 | 1,39 | 6,94% | 4.000,00 |
| 25.09.2024 | 1,29 | 1,30 | 1,29 | 1,30 | -1,97% | 16,00 |
| 24.09.2024 | 1,31 | 1,34 | 1,31 | 1,32 | 3,68% | 10.220,00 |
| 20.09.2024 | 1,28 | 1,28 | 1,28 | 1,28 | 6,78% | 1.300,00 |
| 19.09.2024 | 1,24 | 1,24 | 1,20 | 1,20 | 2,14% | 12.294,00 |
| 18.09.2024 | 1,17 | 1,17 | 1,17 | 1,17 | 5,69% | 3.194,00 |
| 11.09.2024 | 1,09 | 1,12 | 1,09 | 1,11 | -3,15% | 1.600,00 |
| 09.09.2024 | 1,13 | 1,14 | 1,10 | 1,14 | -1,55% | 3.555,00 |
| 04.09.2024 | 1,14 | 1,16 | 1,14 | 1,16 | -2,44% | 53,00 |
| 03.09.2024 | 1,19 | 1,19 | 1,19 | 1,19 | -2,30% | 2.800,00 |
| 02.09.2024 | 1,22 | 1,22 | 1,22 | 1,22 | -2,87% | 54,00 |
| 30.08.2024 | 1,23 | 1,25 | 1,23 | 1,25 | 4,67% | 2.500,00 |
| 29.08.2024 | 1,20 | 1,20 | 1,20 | 1,20 | 0,00% | 19,00 |
| 28.08.2024 | 1,20 | 1,20 | 1,20 | 1,20 | -0,25% | 1.000,00 |
| 27.08.2024 | 1,20 | 1,20 | 1,20 | 1,20 | 1,69% | 96,00 |
| 23.08.2024 | 1,21 | 1,21 | 1,18 | 1,18 | -3,36% | 88,00 |
| 20.08.2024 | 1,22 | 1,22 | 1,22 | 1,22 | 3,04% | 500,00 |
| 15.08.2024 | 1,19 | 1,19 | 1,19 | 1,19 | 2,68% | 4.215,00 |
| 14.08.2024 | 1,16 | 1,16 | 1,16 | 1,16 | 4,52% | 4.329,00 |
| 08.08.2024 | 1,13 | 1,13 | 1,11 | 1,11 | 1,47% | 3.200,00 |
| 07.08.2024 | 1,12 | 1,13 | 1,09 | 1,09 | 0,74% | 2.530,00 |
| 06.08.2024 | 1,08 | 1,08 | 1,08 | 1,08 | 0,37% | 2.000,00 |
| 05.08.2024 | 1,06 | 1,08 | 1,06 | 1,08 | -3,75% | 6.472,00 |
| 02.08.2024 | 1,12 | 1,12 | 1,12 | 1,12 | -4,44% | 5,00 |
| 01.08.2024 | 1,18 | 1,19 | 1,17 | 1,17 | 1,39% | 5.052,00 |
| 31.07.2024 | 1,17 | 1,17 | 1,16 | 1,16 | 5,00% | 4.376,00 |
| 30.07.2024 | 1,10 | 1,10 | 1,10 | 1,10 | -3,25% | 36.200,00 |
| 29.07.2024 | 1,13 | 1,14 | 1,13 | 1,14 | 1,07% | 2.700,00 |
| 25.07.2024 | 1,12 | 1,13 | 1,12 | 1,13 | -0,18% | 2.225,00 |
| 24.07.2024 | 1,13 | 1,13 | 1,13 | 1,13 | -2,25% | 8.051,00 |
| 23.07.2024 | 1,15 | 1,15 | 1,13 | 1,15 | -0,52% | 180,00 |
| 22.07.2024 | 1,16 | 1,16 | 1,16 | 1,16 | 0,35% | 4.000,00 |