1,108€
1,89%
Echtzeit-Aktienkurs PetroChina Co. Ltd.
Bid:
Ask:
Aktienkurse zur PetroChina Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.08.2026 | 1,08 | 1,09 | 1,08 | 1,09 | 0,60% | 1,00 |
| 26.08.2026 | 1,07 | 1,09 | 1,07 | 1,08 | -2,26% | 2,00 |
| 25.08.2026 | 1,11 | 1,11 | 1,10 | 1,11 | 0,73% | - |
| 24.08.2026 | 1,10 | 1,11 | 1,10 | 1,10 | -0,99% | 34.322,00 |
| 21.08.2026 | 1,11 | 1,11 | 1,10 | 1,11 | 1,98% | 14.329,00 |
| 20.08.2026 | 1,09 | 1,10 | 1,08 | 1,09 | 0,51% | 10.563,00 |
| 19.08.2026 | 1,11 | 1,11 | 1,08 | 1,08 | 1,07% | 118,00 |
| 18.08.2026 | 1,07 | 1,09 | 1,07 | 1,07 | 0,66% | - |
| 17.08.2026 | 1,06 | 1,07 | 1,05 | 1,06 | 1,87% | 46.030,00 |
| 14.08.2026 | 1,04 | 1,07 | 1,04 | 1,04 | -0,76% | - |
| 13.08.2026 | 1,04 | 1,05 | 1,04 | 1,05 | 0,33% | 5.469,00 |
| 12.08.2026 | 1,05 | 1,05 | 1,05 | 1,05 | -2,56% | - |
| 11.08.2026 | 1,08 | 1,08 | 1,07 | 1,08 | 1,75% | 7.534,00 |
| 10.08.2026 | 1,06 | 1,06 | 1,05 | 1,06 | -0,09% | 7.500,00 |
| 07.08.2026 | 1,05 | 1,06 | 1,05 | 1,06 | 1,10% | 2.250,00 |
| 06.08.2026 | 1,04 | 1,05 | 1,03 | 1,05 | 1,06% | 8.000,00 |
| 05.08.2026 | 1,04 | 1,05 | 1,04 | 1,04 | -3,49% | 15,00 |
| 04.08.2026 | 1,07 | 1,08 | 1,06 | 1,07 | -0,97% | 535,00 |
| 03.08.2026 | 1,08 | 1,09 | 1,08 | 1,08 | -0,41% | 1,00 |
| 31.07.2026 | 1,10 | 1,10 | 1,06 | 1,09 | -3,20% | - |
| 30.07.2026 | 1,12 | 1,13 | 1,12 | 1,12 | 2,00% | 50.001,00 |
| 29.07.2026 | 1,10 | 1,11 | 1,09 | 1,10 | 0,68% | 360,00 |
| 28.07.2026 | 1,09 | 1,11 | 1,09 | 1,10 | -1,08% | 9.114,00 |
| 27.07.2026 | 1,11 | 1,12 | 1,10 | 1,11 | -2,98% | 3.500,00 |
| 24.07.2026 | 1,14 | 1,15 | 1,14 | 1,14 | 0,75% | 17.255,00 |
| 23.07.2026 | 1,12 | 1,14 | 1,12 | 1,13 | 1,57% | 24.131,00 |
| 22.07.2026 | 1,11 | 1,12 | 1,11 | 1,12 | 1,46% | 12.505,00 |
| 21.07.2026 | 1,08 | 1,10 | 1,08 | 1,10 | -1,43% | 2.653,00 |
| 20.07.2026 | 1,11 | 1,12 | 1,11 | 1,12 | 5,14% | 12.515,00 |
| 17.07.2026 | 1,05 | 1,06 | 1,04 | 1,06 | 0,47% | - |
| 16.07.2026 | 1,06 | 1,06 | 1,05 | 1,06 | -0,66% | 1.400,00 |
| 15.07.2026 | 1,06 | 1,07 | 1,05 | 1,06 | -0,79% | 860,00 |
| 14.07.2026 | 1,07 | 1,08 | 1,07 | 1,07 | 3,88% | 34.064,00 |
| 13.07.2026 | 1,03 | 1,04 | 1,03 | 1,03 | 2,43% | 1,00 |
| 10.07.2026 | 1,01 | 1,01 | 1,01 | 1,01 | -0,69% | - |
| 09.07.2026 | 1,02 | 1,02 | 1,01 | 1,01 | -1,79% | - |
| 08.07.2026 | 1,02 | 1,04 | 1,01 | 1,03 | 3,56% | 15.622,00 |
| 07.07.2026 | 0,97 | 1,00 | 0,97 | 1,00 | 0,50% | - |
| 06.07.2026 | 0,99 | 1,00 | 0,99 | 0,99 | 1,07% | 90,00 |
| 03.07.2026 | 0,97 | 0,98 | 0,97 | 0,98 | 0,87% | 20,00 |
| 02.07.2026 | 0,97 | 0,97 | 0,96 | 0,97 | 2,42% | - |
| 01.07.2026 | 0,95 | 0,95 | 0,95 | 0,95 | 0,21% | - |
| 30.06.2026 | 0,94 | 0,95 | 0,94 | 0,95 | -3,86% | 1.500,00 |
| 29.06.2026 | 0,99 | 0,99 | 0,98 | 0,99 | 0,15% | 100,00 |
| 26.06.2026 | 0,98 | 0,99 | 0,98 | 0,98 | 0,10% | 11.992,00 |
| 25.06.2026 | 0,98 | 0,98 | 0,98 | 0,98 | -2,14% | 49,00 |
| 24.06.2026 | 1,00 | 1,01 | 1,00 | 1,00 | 0,15% | 1.369,00 |
| 23.06.2026 | 1,01 | 1,01 | 0,99 | 1,00 | -1,43% | 899,00 |
| 22.06.2026 | 1,02 | 1,03 | 1,01 | 1,02 | 0,10% | 10.000,00 |
| 18.06.2026 | 1,02 | 1,02 | 1,01 | 1,02 | -4,42% | 386,00 |
| 17.06.2026 | 1,07 | 1,07 | 1,06 | 1,06 | -0,28% | 1,00 |
| 16.06.2026 | 1,08 | 1,08 | 1,06 | 1,07 | -1,43% | 23.232,00 |
| 15.06.2026 | 1,10 | 1,10 | 1,08 | 1,08 | -4,63% | 40.984,00 |
| 12.06.2026 | 1,13 | 1,14 | 1,13 | 1,13 | 1,34% | - |
| 11.06.2026 | 1,12 | 1,12 | 1,11 | 1,12 | 0,77% | 606,00 |
| 10.06.2026 | 1,11 | 1,12 | 1,11 | 1,11 | -0,67% | 409,00 |
| 09.06.2026 | 1,14 | 1,14 | 1,11 | 1,12 | -4,11% | 1.250,00 |
| 08.06.2026 | 1,17 | 1,17 | 1,16 | 1,17 | 1,04% | - |
| 05.06.2026 | 1,16 | 1,17 | 1,15 | 1,15 | -1,07% | 1,00 |
| 04.06.2026 | 1,18 | 1,18 | 1,16 | 1,17 | -1,35% | 648,00 |
| 03.06.2026 | 1,14 | 1,19 | 1,14 | 1,18 | 0,42% | 2.083,00 |
| 02.06.2026 | 1,18 | 1,19 | 1,17 | 1,18 | -0,97% | 5.840,00 |
| 01.06.2026 | 1,21 | 1,21 | 1,19 | 1,19 | 0,51% | - |
| 29.05.2026 | 1,18 | 1,19 | 1,17 | 1,18 | 0,81% | 1,00 |
| 28.05.2026 | 1,16 | 1,19 | 1,16 | 1,17 | 0,69% | 8.011,00 |
| 27.05.2026 | 1,17 | 1,18 | 1,16 | 1,17 | -1,98% | 1.677,00 |
| 26.05.2026 | 1,19 | 1,20 | 1,19 | 1,19 | 2,41% | 1,00 |
| 25.05.2026 | 1,18 | 1,18 | 1,15 | 1,16 | -1,69% | 16.425,00 |
| 22.05.2026 | 1,21 | 1,21 | 1,17 | 1,18 | -1,17% | 5.001,00 |
| 21.05.2026 | 1,24 | 1,24 | 1,20 | 1,20 | -2,92% | - |
| 20.05.2026 | 1,24 | 1,24 | 1,22 | 1,23 | 2,28% | 3.173,00 |
| 19.05.2026 | 1,21 | 1,23 | 1,20 | 1,20 | 0,42% | 3,00 |
| 18.05.2026 | 1,20 | 1,21 | 1,20 | 1,20 | 0,59% | - |
| 15.05.2026 | 1,20 | 1,21 | 1,19 | 1,19 | 0,08% | 1.345,00 |
| 14.05.2026 | 1,19 | 1,20 | 1,18 | 1,19 | -0,79% | 2,00 |
| 13.05.2026 | 1,21 | 1,21 | 1,20 | 1,20 | -0,74% | 1,00 |
| 12.05.2026 | 1,21 | 1,21 | 1,20 | 1,21 | 5,13% | 11.573,00 |
| 11.05.2026 | 1,15 | 1,17 | 1,14 | 1,15 | 0,22% | 6.516,00 |
| 08.05.2026 | 1,16 | 1,16 | 1,14 | 1,15 | -0,73% | - |
| 07.05.2026 | 1,20 | 1,20 | 1,15 | 1,16 | -9,15% | 31.751,00 |
| 06.05.2026 | 1,26 | 1,27 | 1,24 | 1,27 | 0,35% | - |
| 05.05.2026 | 1,27 | 1,27 | 1,27 | 1,27 | -0,82% | 420,00 |
| 04.05.2026 | 1,28 | 1,28 | 1,27 | 1,28 | -2,85% | 4.744,00 |
| 30.04.2026 | 1,33 | 1,34 | 1,31 | 1,32 | 1,46% | 11.966,00 |
| 29.04.2026 | 1,29 | 1,30 | 1,29 | 1,30 | 2,25% | 2,00 |
| 28.04.2026 | 1,25 | 1,27 | 1,24 | 1,27 | 2,30% | 7.702,00 |
| 27.04.2026 | 1,25 | 1,25 | 1,24 | 1,24 | 1,35% | - |
| 24.04.2026 | 1,23 | 1,24 | 1,22 | 1,22 | 1,62% | 1,00 |
| 23.04.2026 | 1,19 | 1,21 | 1,19 | 1,20 | 5,06% | 4.406,00 |
| 22.04.2026 | 1,15 | 1,15 | 1,14 | 1,15 | 2,55% | - |
| 21.04.2026 | 1,12 | 1,13 | 1,12 | 1,12 | 0,31% | 573,00 |
| 20.04.2026 | 1,12 | 1,13 | 1,11 | 1,11 | -3,42% | 19.261,00 |
| 17.04.2026 | 1,15 | 1,16 | 1,14 | 1,15 | 0,79% | - |
| 16.04.2026 | 1,15 | 1,15 | 1,14 | 1,15 | 1,01% | 1,00 |
| 15.04.2026 | 1,15 | 1,15 | 1,13 | 1,13 | -3,86% | 2.901,00 |
| 14.04.2026 | 1,19 | 1,19 | 1,17 | 1,18 | -1,09% | 8.437,00 |
| 13.04.2026 | 1,20 | 1,21 | 1,19 | 1,19 | 2,19% | 4.206,00 |
| 10.04.2026 | 1,18 | 1,18 | 1,17 | 1,17 | -0,38% | 1,00 |
| 09.04.2026 | 1,17 | 1,18 | 1,17 | 1,17 | 2,36% | 5.035,00 |
| 08.04.2026 | 1,15 | 1,16 | 1,14 | 1,14 | -3,34% | - |