1,573€
-1,07%
Echtzeit-Aktienkurs Shanghai Fos.Pharma. (Gr.) Co. Ltd.
Bid:
Ask:
Aktienkurse zur Shanghai Fos.Pharma. (Gr.) Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.05.2025 | 1,59 | 1,59 | 1,53 | 1,57 | -1,07% | 8,00 |
| 30.04.2025 | 1,65 | 1,65 | 1,57 | 1,59 | -3,55% | - |
| 29.04.2025 | 1,67 | 1,67 | 1,63 | 1,65 | -1,11% | - |
| 28.04.2025 | 1,68 | 1,68 | 1,66 | 1,67 | -0,80% | - |
| 25.04.2025 | 1,69 | 1,71 | 1,67 | 1,68 | -0,56% | - |
| 24.04.2025 | 1,66 | 1,69 | 1,66 | 1,69 | 1,99% | - |
| 23.04.2025 | 1,65 | 1,67 | 1,64 | 1,66 | 0,45% | 12,00 |
| 22.04.2025 | 1,62 | 1,66 | 1,60 | 1,65 | 5,70% | 4,00 |
| 17.04.2025 | 1,62 | 1,62 | 1,56 | 1,56 | 0,10% | - |
| 16.04.2025 | 1,56 | 1,58 | 1,55 | 1,56 | -3,82% | 2,00 |
| 15.04.2025 | 1,61 | 1,63 | 1,60 | 1,62 | 1,41% | - |
| 14.04.2025 | 1,62 | 1,62 | 1,59 | 1,60 | 0,69% | - |
| 11.04.2025 | 1,57 | 1,60 | 1,56 | 1,59 | 1,83% | - |
| 10.04.2025 | 1,58 | 1,62 | 1,53 | 1,56 | -6,20% | - |
| 09.04.2025 | 1,55 | 1,66 | 1,51 | 1,66 | 6,95% | - |
| 08.04.2025 | 1,57 | 1,60 | 1,53 | 1,55 | -1,46% | 500,00 |
| 07.04.2025 | 1,59 | 1,60 | 1,53 | 1,58 | -13,07% | 35,00 |
| 04.04.2025 | 1,81 | 1,83 | 1,79 | 1,81 | 0,28% | - |
| 03.04.2025 | 1,86 | 1,86 | 1,79 | 1,81 | -3,05% | - |
| 02.04.2025 | 1,86 | 1,87 | 1,84 | 1,87 | 0,32% | - |
| 01.04.2025 | 1,81 | 1,88 | 1,81 | 1,86 | 4,32% | - |
| 31.03.2025 | 1,81 | 1,81 | 1,75 | 1,78 | -1,36% | - |
| 28.03.2025 | 1,79 | 1,85 | 1,79 | 1,81 | 0,72% | - |
| 27.03.2025 | 1,77 | 1,81 | 1,77 | 1,79 | 1,27% | 220,00 |
| 26.03.2025 | 1,79 | 1,79 | 1,77 | 1,77 | -1,03% | - |
| 25.03.2025 | 1,80 | 1,80 | 1,77 | 1,79 | -0,53% | - |
| 24.03.2025 | 1,79 | 1,80 | 1,79 | 1,80 | 0,45% | 5.050,00 |
| 21.03.2025 | 1,87 | 1,87 | 1,76 | 1,79 | -4,40% | - |
| 20.03.2025 | 1,87 | 1,88 | 1,86 | 1,87 | 0,21% | 20,00 |
| 19.03.2025 | 1,83 | 1,88 | 1,83 | 1,87 | 2,41% | - |
| 18.03.2025 | 1,81 | 1,85 | 1,81 | 1,83 | 0,86% | 21,00 |
| 17.03.2025 | 1,82 | 1,83 | 1,80 | 1,81 | -0,47% | 12,00 |
| 14.03.2025 | 1,76 | 1,85 | 1,76 | 1,82 | 3,29% | 6,00 |
| 13.03.2025 | 1,78 | 1,78 | 1,74 | 1,76 | -1,15% | - |
| 12.03.2025 | 1,79 | 1,79 | 1,77 | 1,78 | -0,75% | 30,00 |
| 11.03.2025 | 1,81 | 1,81 | 1,78 | 1,80 | -0,64% | - |
| 10.03.2025 | 1,84 | 1,84 | 1,80 | 1,81 | -1,85% | - |
| 07.03.2025 | 1,84 | 1,85 | 1,82 | 1,84 | 0,11% | - |
| 06.03.2025 | 1,81 | 1,84 | 1,81 | 1,84 | 1,55% | - |
| 05.03.2025 | 1,82 | 1,83 | 1,80 | 1,81 | 0,14% | - |
| 04.03.2025 | 1,83 | 1,84 | 1,81 | 1,81 | -1,26% | - |
| 03.03.2025 | 1,86 | 1,86 | 1,83 | 1,83 | -3,61% | 290,00 |
| 28.02.2025 | 1,96 | 1,96 | 1,87 | 1,90 | -2,94% | - |
| 27.02.2025 | 1,97 | 1,97 | 1,94 | 1,96 | -0,51% | - |
| 26.02.2025 | 1,96 | 1,97 | 1,95 | 1,97 | 2,74% | 48,00 |
| 25.02.2025 | 1,92 | 1,92 | 1,89 | 1,92 | -0,44% | 116,00 |
| 24.02.2025 | 1,94 | 1,94 | 1,90 | 1,92 | -0,93% | 2,00 |
| 21.02.2025 | 1,90 | 1,95 | 1,90 | 1,94 | 1,97% | - |
| 20.02.2025 | 1,92 | 1,93 | 1,89 | 1,90 | -0,88% | 180,00 |
| 19.02.2025 | 1,90 | 1,93 | 1,90 | 1,92 | 0,87% | - |
| 18.02.2025 | 1,90 | 1,91 | 1,88 | 1,90 | 0,24% | 440,00 |
| 17.02.2025 | 1,83 | 1,91 | 1,83 | 1,90 | 3,66% | - |
| 14.02.2025 | 1,80 | 1,87 | 1,80 | 1,83 | 1,95% | - |
| 13.02.2025 | 1,82 | 1,84 | 1,79 | 1,80 | -1,34% | - |
| 12.02.2025 | 1,82 | 1,84 | 1,80 | 1,82 | -0,11% | - |
| 11.02.2025 | 1,84 | 1,86 | 1,82 | 1,82 | -0,98% | - |
| 10.02.2025 | 1,71 | 1,85 | 1,71 | 1,84 | 7,59% | 57,00 |
| 07.02.2025 | 1,67 | 1,73 | 1,67 | 1,71 | 2,58% | - |
| 06.02.2025 | 1,64 | 1,70 | 1,64 | 1,67 | 2,14% | - |
| 05.02.2025 | 1,63 | 1,64 | 1,62 | 1,63 | 0,03% | - |
| 04.02.2025 | 1,61 | 1,64 | 1,60 | 1,63 | 1,52% | 10,00 |
| 03.02.2025 | 1,62 | 1,62 | 1,60 | 1,61 | -0,86% | - |
| 31.01.2025 | 1,63 | 1,63 | 1,62 | 1,62 | 0,00% | - |
| 30.01.2025 | 1,63 | 1,63 | 1,62 | 1,62 | 0,00% | - |
| 29.01.2025 | 1,62 | 1,62 | 1,62 | 1,62 | 0,37% | - |
| 28.01.2025 | 1,65 | 1,65 | 1,61 | 1,62 | -2,03% | 34,00 |
| 27.01.2025 | 1,62 | 1,65 | 1,62 | 1,65 | 2,20% | - |
| 24.01.2025 | 1,63 | 1,64 | 1,61 | 1,62 | -0,71% | 3.350,00 |
| 23.01.2025 | 1,61 | 1,63 | 1,61 | 1,63 | 0,99% | - |
| 22.01.2025 | 1,64 | 1,64 | 1,60 | 1,61 | -1,74% | - |
| 21.01.2025 | 1,64 | 1,65 | 1,64 | 1,64 | 0,06% | - |
| 20.01.2025 | 1,67 | 1,67 | 1,64 | 1,64 | -1,77% | - |
| 17.01.2025 | 1,65 | 1,67 | 1,65 | 1,67 | 0,94% | - |
| 16.01.2025 | 1,68 | 1,68 | 1,65 | 1,65 | -1,75% | - |
| 15.01.2025 | 1,67 | 1,69 | 1,65 | 1,68 | 1,08% | 500,00 |
| 14.01.2025 | 1,67 | 1,68 | 1,65 | 1,66 | -0,06% | - |
| 13.01.2025 | 1,63 | 1,67 | 1,63 | 1,67 | 2,46% | 100,00 |
| 10.01.2025 | 1,68 | 1,68 | 1,62 | 1,63 | -3,01% | 500,00 |
| 09.01.2025 | 1,68 | 1,68 | 1,67 | 1,68 | 0,03% | 35,00 |
| 08.01.2025 | 1,68 | 1,68 | 1,66 | 1,68 | -0,42% | - |
| 07.01.2025 | 1,71 | 1,71 | 1,67 | 1,68 | -1,32% | - |
| 06.01.2025 | 1,70 | 1,73 | 1,70 | 1,70 | 0,68% | - |
| 03.01.2025 | 1,71 | 1,71 | 1,69 | 1,69 | -1,02% | 15,00 |
| 02.01.2025 | 1,72 | 1,72 | 1,70 | 1,71 | -0,78% | 150,00 |
| 30.12.2024 | 1,68 | 1,74 | 1,68 | 1,72 | 0,06% | - |
| 27.12.2024 | 1,70 | 1,74 | 1,70 | 1,72 | 1,62% | - |
| 23.12.2024 | 1,71 | 1,72 | 1,69 | 1,70 | -0,93% | 31,00 |
| 20.12.2024 | 1,70 | 1,73 | 1,70 | 1,71 | 0,88% | - |
| 19.12.2024 | 1,72 | 1,73 | 1,69 | 1,70 | -1,11% | 57,00 |
| 18.12.2024 | 1,72 | 1,74 | 1,71 | 1,72 | -0,46% | - |
| 17.12.2024 | 1,71 | 1,74 | 1,71 | 1,72 | 0,52% | - |
| 16.12.2024 | 1,75 | 1,75 | 1,71 | 1,71 | -2,00% | - |
| 13.12.2024 | 1,77 | 1,77 | 1,75 | 1,75 | -2,02% | - |
| 12.12.2024 | 1,79 | 1,79 | 1,78 | 1,79 | 1,39% | - |
| 11.12.2024 | 1,72 | 1,78 | 1,72 | 1,76 | 2,44% | - |
| 10.12.2024 | 1,74 | 1,76 | 1,72 | 1,72 | -1,18% | 120,00 |
| 09.12.2024 | 1,73 | 1,77 | 1,72 | 1,74 | 0,58% | 270,00 |
| 06.12.2024 | 1,68 | 1,74 | 1,68 | 1,73 | 3,07% | - |
| 05.12.2024 | 1,75 | 1,75 | 1,68 | 1,68 | -3,92% | - |
| 04.12.2024 | 1,75 | 1,75 | 1,74 | 1,75 | -0,71% | - |