2,225€
-3,62%
Echtzeit-Aktienkurs China Hongqiao Group Ltd.
Bid:
Ask:
Aktienkurse zur China Hongqiao Group Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.08.2025 | 2,26 | 2,29 | 2,23 | 2,24 | -2,79% | - |
| 31.07.2025 | 2,31 | 2,32 | 2,30 | 2,31 | 100,74% | - |
| 18.09.2024 | 1,15 | 1,15 | 1,15 | 1,15 | 0,61% | - |
| 17.09.2024 | 1,14 | 1,14 | 1,14 | 1,14 | -0,70% | - |
| 16.09.2024 | 1,15 | 1,15 | 1,15 | 1,15 | 0,52% | - |
| 13.09.2024 | 1,15 | 1,15 | 1,15 | 1,15 | 1,96% | - |
| 12.09.2024 | 1,12 | 1,12 | 1,12 | 1,12 | 3,31% | - |
| 11.09.2024 | 1,09 | 1,09 | 1,09 | 1,09 | -1,81% | - |
| 10.09.2024 | 1,11 | 1,11 | 1,11 | 1,11 | -0,81% | - |
| 09.09.2024 | 1,12 | 1,12 | 1,12 | 1,12 | -6,22% | - |
| 16.08.2024 | 1,19 | 1,19 | 1,19 | 1,19 | 2,50% | - |
| 15.08.2024 | 1,16 | 1,16 | 1,16 | 1,16 | 2,47% | - |
| 14.08.2024 | 1,13 | 1,13 | 1,13 | 1,13 | -1,39% | - |
| 13.08.2024 | 1,15 | 1,15 | 1,15 | 1,15 | -0,35% | - |
| 12.08.2024 | 1,15 | 1,15 | 1,15 | 1,15 | 1,41% | - |
| 09.08.2024 | 1,14 | 1,14 | 1,14 | 1,14 | 4,50% | - |
| 08.08.2024 | 1,09 | 1,09 | 1,09 | 1,09 | -1,54% | - |
| 07.08.2024 | 1,11 | 1,11 | 1,11 | 1,11 | 5,04% | - |
| 06.08.2024 | 1,05 | 1,05 | 1,05 | 1,05 | -5,65% | - |
| 02.08.2024 | 1,12 | 1,12 | 1,12 | 1,12 | -4,13% | - |
| 01.08.2024 | 1,16 | 1,16 | 1,16 | 1,16 | 6,60% | - |
| 30.07.2024 | 1,09 | 1,09 | 1,09 | 1,09 | -3,19% | - |
| 29.07.2024 | 1,13 | 1,13 | 1,13 | 1,13 | 0,18% | - |
| 26.07.2024 | 1,13 | 1,13 | 1,13 | 1,13 | 2,18% | - |
| 25.07.2024 | 1,10 | 1,10 | 1,10 | 1,10 | -2,39% | - |
| 24.07.2024 | 1,13 | 1,13 | 1,13 | 1,13 | 0,27% | - |
| 23.07.2024 | 1,13 | 1,13 | 1,13 | 1,13 | -2,77% | - |
| 22.07.2024 | 1,16 | 1,16 | 1,16 | 1,16 | -5,01% | - |
| 18.07.2024 | 1,22 | 1,22 | 1,22 | 1,22 | 3,66% | - |
| 17.07.2024 | 1,18 | 1,18 | 1,18 | 1,18 | -4,63% | - |
| 16.07.2024 | 1,23 | 1,23 | 1,23 | 1,23 | -0,81% | - |
| 15.07.2024 | 1,24 | 1,24 | 1,24 | 1,24 | -4,46% | - |
| 12.07.2024 | 1,30 | 1,30 | 1,30 | 1,30 | -3,27% | - |
| 11.07.2024 | 1,34 | 1,34 | 1,34 | 1,34 | 0,67% | - |
| 10.07.2024 | 1,34 | 1,34 | 1,34 | 1,34 | -6,97% | - |
| 09.07.2024 | 1,44 | 1,44 | 1,44 | 1,44 | 5,36% | - |
| 08.07.2024 | 1,36 | 1,36 | 1,36 | 1,36 | -0,51% | - |
| 03.07.2024 | 1,37 | 1,37 | 1,37 | 1,37 | -0,51% | - |
| 02.07.2024 | 1,38 | 1,38 | 1,38 | 1,38 | -1,64% | - |
| 28.06.2024 | 1,40 | 1,40 | 1,40 | 1,40 | -3,65% | - |
| 25.06.2024 | 1,45 | 1,45 | 1,45 | 1,45 | -0,82% | - |
| 24.06.2024 | 1,46 | 1,46 | 1,46 | 1,46 | 0,97% | - |
| 21.06.2024 | 1,45 | 1,45 | 1,45 | 1,45 | -2,82% | - |
| 20.06.2024 | 1,49 | 1,49 | 1,49 | 1,49 | 7,11% | - |
| 17.06.2024 | 1,39 | 1,39 | 1,39 | 1,39 | -1,28% | - |
| 14.06.2024 | 1,41 | 1,41 | 1,41 | 1,41 | 2,32% | - |
| 13.06.2024 | 1,38 | 1,38 | 1,38 | 1,38 | -2,96% | - |
| 12.06.2024 | 1,42 | 1,42 | 1,42 | 1,42 | -5,14% | - |
| 07.06.2024 | 1,50 | 1,50 | 1,50 | 1,50 | -0,13% | - |
| 06.06.2024 | 1,50 | 1,50 | 1,50 | 1,50 | 0,54% | - |
| 05.06.2024 | 1,49 | 1,49 | 1,49 | 1,49 | -4,05% | - |
| 04.06.2024 | 1,56 | 1,56 | 1,56 | 1,56 | 2,17% | - |
| 03.06.2024 | 1,52 | 1,52 | 1,52 | 1,52 | 0,79% | - |
| 31.05.2024 | 1,51 | 1,51 | 1,51 | 1,51 | 0,60% | - |
| 30.05.2024 | 1,50 | 1,50 | 1,50 | 1,50 | 0,13% | - |
| 29.05.2024 | 1,50 | 1,50 | 1,50 | 1,50 | 3,95% | - |
| 28.05.2024 | 1,44 | 1,44 | 1,44 | 1,44 | 0,84% | - |
| 27.05.2024 | 1,43 | 1,43 | 1,43 | 1,43 | 4,30% | - |
| 24.05.2024 | 1,37 | 1,37 | 1,37 | 1,37 | 2,85% | - |
| 23.05.2024 | 1,33 | 1,33 | 1,33 | 1,33 | -3,55% | - |
| 22.05.2024 | 1,38 | 1,38 | 1,38 | 1,38 | -2,19% | - |
| 21.05.2024 | 1,41 | 1,41 | 1,41 | 1,41 | 1,44% | - |
| 17.05.2024 | 1,39 | 1,39 | 1,39 | 1,39 | 0,58% | - |
| 15.05.2024 | 1,39 | 1,39 | 1,39 | 1,39 | 0,14% | - |
| 14.05.2024 | 1,38 | 1,38 | 1,38 | 1,38 | -0,72% | - |
| 13.05.2024 | 1,39 | 1,39 | 1,39 | 1,39 | 1,24% | - |
| 10.05.2024 | 1,38 | 1,38 | 1,38 | 1,38 | 5,28% | - |
| 08.05.2024 | 1,31 | 1,31 | 1,31 | 1,31 | -2,97% | - |
| 07.05.2024 | 1,35 | 1,35 | 1,35 | 1,35 | -0,88% | - |
| 06.05.2024 | 1,36 | 1,36 | 1,36 | 1,36 | 3,19% | - |
| 03.05.2024 | 1,32 | 1,32 | 1,32 | 1,32 | -1,20% | - |
| 02.05.2024 | 1,33 | 1,33 | 1,33 | 1,33 | 2,93% | - |
| 30.04.2024 | 1,30 | 1,30 | 1,30 | 1,30 | 3,02% | - |
| 29.04.2024 | 1,26 | 1,26 | 1,26 | 1,26 | -3,83% | - |
| 26.04.2024 | 1,31 | 1,31 | 1,31 | 1,31 | 2,19% | - |
| 25.04.2024 | 1,28 | 1,28 | 1,28 | 1,28 | 10,93% | - |
| 23.04.2024 | 1,15 | 1,15 | 1,15 | 1,15 | 0,00% | - |
| 22.04.2024 | 1,15 | 1,15 | 1,15 | 1,15 | 0,00% | - |
| 19.04.2024 | 1,15 | 1,15 | 1,15 | 1,15 | 0,17% | - |
| 18.04.2024 | 1,15 | 1,15 | 1,15 | 1,15 | -1,46% | - |
| 17.04.2024 | 1,17 | 1,17 | 1,17 | 1,17 | -0,43% | - |
| 16.04.2024 | 1,17 | 1,17 | 1,17 | 1,17 | -3,14% | - |
| 15.04.2024 | 1,21 | 1,21 | 1,21 | 1,21 | 2,54% | - |
| 11.04.2024 | 1,18 | 1,18 | 1,18 | 1,18 | 4,51% | - |
| 10.04.2024 | 1,13 | 1,13 | 1,13 | 1,13 | 1,16% | - |
| 09.04.2024 | 1,12 | 1,12 | 1,12 | 1,12 | -1,93% | - |
| 08.04.2024 | 1,14 | 1,14 | 1,14 | 1,14 | 4,78% | - |
| 05.04.2024 | 1,09 | 1,09 | 1,09 | 1,09 | -0,37% | - |
| 04.04.2024 | 1,09 | 1,09 | 1,09 | 1,09 | -0,73% | - |
| 03.04.2024 | 1,10 | 1,10 | 1,10 | 1,10 | 4,87% | - |
| 02.04.2024 | 1,05 | 1,05 | 1,05 | 1,05 | 2,14% | - |
| 28.03.2024 | 1,03 | 1,03 | 1,03 | 1,03 | 4,48% | - |
| 27.03.2024 | 0,98 | 0,98 | 0,98 | 0,98 | 0,92% | - |
| 25.03.2024 | 0,97 | 0,97 | 0,97 | 0,97 | 13,40% | - |
| 22.03.2024 | 0,86 | 0,86 | 0,86 | 0,86 | -2,17% | - |
| 21.03.2024 | 0,88 | 0,88 | 0,88 | 0,88 | 6,30% | - |
| 19.03.2024 | 0,83 | 0,83 | 0,83 | 0,83 | -0,72% | - |
| 18.03.2024 | 0,83 | 0,83 | 0,83 | 0,83 | 1,34% | - |
| 15.03.2024 | 0,82 | 0,82 | 0,82 | 0,82 | 0,61% | - |
| 14.03.2024 | 0,82 | 0,82 | 0,82 | 0,82 | 0,49% | - |