1,998€
-0,35%
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 |
|---|---|---|---|---|---|---|
| 17.07.2025 | 2,01 | 2,01 | 2,00 | 2,00 | -0,12% | - |
| 16.07.2025 | 1,86 | 2,04 | 1,86 | 2,01 | 7,85% | 2.007,00 |
| 15.07.2025 | 1,90 | 1,90 | 1,85 | 1,86 | -1,04% | - |
| 14.07.2025 | 1,85 | 1,89 | 1,85 | 1,88 | 1,24% | - |
| 11.07.2025 | 1,82 | 1,88 | 1,82 | 1,86 | 2,12% | 5,00 |
| 10.07.2025 | 1,84 | 1,86 | 1,82 | 1,82 | -1,09% | - |
| 09.07.2025 | 1,82 | 1,86 | 1,82 | 1,84 | 0,60% | - |
| 08.07.2025 | 1,80 | 1,84 | 1,80 | 1,83 | 1,64% | - |
| 07.07.2025 | 1,84 | 1,84 | 1,79 | 1,80 | -2,55% | - |
| 04.07.2025 | 1,84 | 1,85 | 1,83 | 1,84 | 0,14% | - |
| 03.07.2025 | 1,83 | 1,84 | 1,82 | 1,84 | 3,22% | - |
| 02.07.2025 | 1,83 | 1,84 | 1,78 | 1,78 | -2,22% | - |
| 01.07.2025 | 1,83 | 1,83 | 1,82 | 1,82 | -0,03% | - |
| 30.06.2025 | 1,76 | 1,84 | 1,76 | 1,82 | 2,99% | - |
| 27.06.2025 | 1,76 | 1,78 | 1,74 | 1,77 | 0,45% | - |
| 26.06.2025 | 1,78 | 1,78 | 1,74 | 1,76 | -0,76% | - |
| 25.06.2025 | 1,81 | 1,81 | 1,77 | 1,78 | -1,63% | - |
| 24.06.2025 | 1,78 | 1,81 | 1,78 | 1,81 | 2,06% | - |
| 23.06.2025 | 1,73 | 1,77 | 1,73 | 1,77 | 2,49% | - |
| 20.06.2025 | 1,70 | 1,74 | 1,70 | 1,73 | 1,41% | - |
| 19.06.2025 | 1,73 | 1,74 | 1,70 | 1,70 | -1,67% | - |
| 18.06.2025 | 1,77 | 1,77 | 1,73 | 1,73 | -2,40% | 6,00 |
| 17.06.2025 | 1,85 | 1,85 | 1,77 | 1,77 | -3,93% | - |
| 16.06.2025 | 1,84 | 1,85 | 1,82 | 1,85 | -0,62% | 4,00 |
| 13.06.2025 | 1,91 | 1,91 | 1,85 | 1,86 | -2,77% | 600,00 |
| 12.06.2025 | 1,92 | 1,95 | 1,85 | 1,91 | -0,10% | - |
| 11.06.2025 | 1,94 | 1,94 | 1,90 | 1,91 | -1,47% | 3,00 |
| 10.06.2025 | 1,95 | 1,96 | 1,91 | 1,94 | 0,15% | - |
| 09.06.2025 | 1,87 | 1,95 | 1,87 | 1,94 | 3,61% | 4.400,00 |
| 06.06.2025 | 1,80 | 1,88 | 1,79 | 1,87 | 3,03% | 12,00 |
| 05.06.2025 | 1,85 | 1,85 | 1,81 | 1,82 | -1,60% | 9,00 |
| 04.06.2025 | 1,80 | 1,87 | 1,80 | 1,85 | 2,64% | 50,00 |
| 03.06.2025 | 1,74 | 1,80 | 1,74 | 1,80 | 3,54% | - |
| 02.06.2025 | 1,84 | 1,84 | 1,69 | 1,74 | -5,83% | 2,00 |
| 30.05.2025 | 1,67 | 1,85 | 1,67 | 1,84 | 10,75% | 27,00 |
| 29.05.2025 | 1,62 | 1,70 | 1,62 | 1,67 | 2,81% | - |
| 28.05.2025 | 1,63 | 1,63 | 1,61 | 1,62 | -0,43% | - |
| 27.05.2025 | 1,58 | 1,63 | 1,58 | 1,63 | 2,78% | - |
| 26.05.2025 | 1,61 | 1,61 | 1,58 | 1,58 | -1,77% | - |
| 23.05.2025 | 1,61 | 1,66 | 1,60 | 1,61 | -0,12% | - |
| 22.05.2025 | 1,62 | 1,63 | 1,60 | 1,61 | -0,22% | - |
| 21.05.2025 | 1,61 | 1,63 | 1,61 | 1,62 | 0,59% | - |
| 20.05.2025 | 1,61 | 1,63 | 1,59 | 1,61 | -0,28% | - |
| 19.05.2025 | 1,62 | 1,62 | 1,59 | 1,61 | -0,49% | 191,00 |
| 16.05.2025 | 1,60 | 1,62 | 1,59 | 1,62 | 1,19% | - |
| 15.05.2025 | 1,60 | 1,61 | 1,58 | 1,60 | -0,93% | - |
| 14.05.2025 | 1,60 | 1,62 | 1,60 | 1,62 | 1,25% | 4,00 |
| 13.05.2025 | 1,64 | 1,64 | 1,60 | 1,60 | -2,42% | - |
| 12.05.2025 | 1,60 | 1,64 | 1,58 | 1,64 | 4,44% | - |
| 09.05.2025 | 1,60 | 1,60 | 1,56 | 1,57 | -2,25% | - |
| 08.05.2025 | 1,59 | 1,61 | 1,58 | 1,60 | 0,44% | 6,00 |
| 07.05.2025 | 1,57 | 1,61 | 1,57 | 1,60 | 1,46% | - |
| 06.05.2025 | 1,55 | 1,60 | 1,55 | 1,57 | 1,58% | 3,00 |
| 05.05.2025 | 1,57 | 1,58 | 1,54 | 1,55 | -1,62% | - |
| 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 |