2,007€
-1,06%
Echtzeit-Aktienkurs China Molybdenum Co. Ltd.
Bid:
Ask:
Aktienkurse zur China Molybdenum Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 2,01 | 2,03 | 1,99 | 2,01 | -0,94% | - |
| 28.05.2026 | 1,97 | 2,03 | 1,97 | 2,03 | -3,73% | - |
| 27.05.2026 | 2,12 | 2,12 | 2,10 | 2,11 | -2,72% | - |
| 26.05.2026 | 2,15 | 2,18 | 2,14 | 2,17 | 5,76% | - |
| 25.05.2026 | 2,03 | 2,08 | 2,02 | 2,05 | 1,21% | - |
| 22.05.2026 | 1,98 | 2,05 | 1,97 | 2,02 | 5,64% | 75,00 |
| 21.05.2026 | 1,95 | 1,95 | 1,89 | 1,92 | -1,31% | 22,00 |
| 20.05.2026 | 1,93 | 1,95 | 1,92 | 1,94 | -0,10% | 3.000,00 |
| 19.05.2026 | 1,91 | 1,96 | 1,91 | 1,94 | -1,17% | - |
| 18.05.2026 | 1,97 | 1,98 | 1,95 | 1,97 | -3,08% | - |
| 15.05.2026 | 2,09 | 2,09 | 2,02 | 2,03 | -6,02% | 900,00 |
| 14.05.2026 | 2,14 | 2,17 | 2,13 | 2,16 | -3,32% | 240,00 |
| 13.05.2026 | 2,22 | 2,24 | 2,21 | 2,23 | 1,99% | 128,00 |
| 12.05.2026 | 2,18 | 2,20 | 2,17 | 2,19 | 2,17% | - |
| 11.05.2026 | 2,15 | 2,15 | 2,13 | 2,14 | -2,68% | 1.201,00 |
| 08.05.2026 | 2,08 | 2,20 | 2,08 | 2,20 | 3,70% | - |
| 07.05.2026 | 2,11 | 2,15 | 2,10 | 2,12 | 2,39% | 9.187,00 |
| 06.05.2026 | 2,02 | 2,12 | 2,02 | 2,07 | 5,07% | 1.175,00 |
| 05.05.2026 | 1,97 | 1,98 | 1,97 | 1,97 | 0,61% | - |
| 04.05.2026 | 1,97 | 1,98 | 1,95 | 1,96 | 1,98% | - |
| 30.04.2026 | 1,91 | 1,93 | 1,91 | 1,92 | -2,98% | 656,00 |
| 29.04.2026 | 1,98 | 1,99 | 1,98 | 1,98 | 3,07% | - |
| 28.04.2026 | 1,93 | 1,93 | 1,91 | 1,92 | -3,20% | - |
| 27.04.2026 | 1,98 | 1,99 | 1,97 | 1,99 | -3,05% | - |
| 24.04.2026 | 2,03 | 2,07 | 2,02 | 2,05 | 0,02% | 10,00 |
| 23.04.2026 | 2,04 | 2,08 | 2,02 | 2,05 | -2,61% | 755,00 |
| 22.04.2026 | 2,12 | 2,12 | 2,09 | 2,10 | 0,12% | - |
| 21.04.2026 | 2,10 | 2,11 | 2,09 | 2,10 | -0,10% | - |
| 20.04.2026 | 2,11 | 2,11 | 2,09 | 2,10 | 0,79% | - |
| 17.04.2026 | 2,08 | 2,09 | 2,07 | 2,09 | -1,77% | - |
| 16.04.2026 | 2,11 | 2,13 | 2,10 | 2,12 | 1,00% | - |
| 15.04.2026 | 2,10 | 2,11 | 2,09 | 2,10 | 2,19% | - |
| 14.04.2026 | 2,07 | 2,07 | 2,04 | 2,06 | 3,16% | - |
| 13.04.2026 | 1,97 | 2,00 | 1,96 | 2,00 | -2,18% | 920,00 |
| 10.04.2026 | 2,02 | 2,05 | 2,00 | 2,04 | 0,97% | 1.023,00 |
| 09.04.2026 | 2,03 | 2,04 | 2,01 | 2,02 | -2,27% | - |
| 08.04.2026 | 2,05 | 2,09 | 2,04 | 2,07 | 10,83% | 180,00 |
| 07.04.2026 | 1,88 | 1,88 | 1,86 | 1,87 | -0,37% | 113,00 |
| 02.04.2026 | 1,90 | 1,90 | 1,87 | 1,87 | -2,83% | - |
| 01.04.2026 | 1,88 | 1,94 | 1,88 | 1,93 | 7,27% | 200,00 |
| 31.03.2026 | 1,77 | 1,80 | 1,76 | 1,80 | -0,17% | 1.370,00 |
| 30.03.2026 | 1,81 | 1,82 | 1,78 | 1,80 | -2,94% | 156,00 |
| 27.03.2026 | 1,86 | 1,87 | 1,85 | 1,85 | 0,71% | 250,00 |
| 26.03.2026 | 1,84 | 1,86 | 1,83 | 1,84 | -2,95% | 504,00 |
| 25.03.2026 | 1,89 | 1,90 | 1,88 | 1,90 | 0,16% | - |
| 24.03.2026 | 1,84 | 1,90 | 1,84 | 1,89 | 5,99% | 900,00 |
| 23.03.2026 | 1,76 | 1,81 | 1,74 | 1,79 | -3,25% | 359,00 |
| 20.03.2026 | 1,91 | 1,91 | 1,81 | 1,85 | -5,04% | 7.750,00 |
| 19.03.2026 | 1,96 | 1,97 | 1,93 | 1,94 | -5,54% | 2.972,00 |
| 18.03.2026 | 2,07 | 2,09 | 2,04 | 2,06 | 0,61% | 164,00 |
| 17.03.2026 | 2,07 | 2,07 | 2,04 | 2,05 | 1,31% | 291,00 |
| 16.03.2026 | 2,05 | 2,07 | 1,97 | 2,02 | -1,44% | 2.650,00 |
| 13.03.2026 | 2,11 | 2,12 | 2,05 | 2,05 | -6,20% | 22.723,00 |
| 12.03.2026 | 2,16 | 2,18 | 2,15 | 2,18 | -3,36% | - |
| 11.03.2026 | 2,25 | 2,28 | 2,25 | 2,26 | -1,01% | - |
| 10.03.2026 | 2,28 | 2,29 | 2,27 | 2,28 | 0,42% | - |
| 09.03.2026 | 2,26 | 2,29 | 2,22 | 2,27 | -2,36% | 3,00 |
| 06.03.2026 | 2,36 | 2,36 | 2,31 | 2,33 | -5,00% | 4.000,00 |
| 05.03.2026 | 2,43 | 2,47 | 2,41 | 2,45 | -3,12% | 4.545,00 |
| 04.03.2026 | 2,49 | 2,55 | 2,48 | 2,53 | -0,06% | - |
| 03.03.2026 | 2,69 | 2,69 | 2,51 | 2,53 | -6,38% | 2.000,00 |
| 02.03.2026 | 2,69 | 2,71 | 2,68 | 2,70 | 2,46% | - |
| 27.02.2026 | 2,63 | 2,65 | 2,62 | 2,64 | 1,46% | - |
| 26.02.2026 | 2,68 | 2,68 | 2,59 | 2,60 | -1,55% | 388,00 |
| 25.02.2026 | 2,66 | 2,66 | 2,64 | 2,64 | 2,86% | 793,00 |
| 24.02.2026 | 2,56 | 2,57 | 2,56 | 2,57 | -0,27% | - |
| 23.02.2026 | 2,59 | 2,60 | 2,57 | 2,58 | 3,02% | 200,00 |
| 20.02.2026 | 2,58 | 2,59 | 2,50 | 2,50 | -0,62% | 153,00 |
| 19.02.2026 | 2,51 | 2,52 | 2,51 | 2,52 | 0,76% | 4,00 |
| 18.02.2026 | 2,50 | 2,50 | 2,50 | 2,50 | 0,24% | - |
| 17.02.2026 | 2,49 | 2,50 | 2,48 | 2,49 | -0,12% | 710,00 |
| 16.02.2026 | 2,38 | 2,51 | 2,38 | 2,49 | 6,24% | 6.000,00 |
| 13.02.2026 | 2,34 | 2,37 | 2,34 | 2,35 | -5,63% | 275,00 |
| 12.02.2026 | 2,49 | 2,53 | 2,45 | 2,49 | 0,04% | 61,00 |
| 11.02.2026 | 2,50 | 2,50 | 2,48 | 2,49 | 3,30% | - |
| 10.02.2026 | 2,41 | 2,41 | 2,38 | 2,41 | 1,22% | - |
| 09.02.2026 | 2,39 | 2,39 | 2,38 | 2,38 | 3,48% | 380,00 |
| 06.02.2026 | 2,31 | 2,32 | 2,28 | 2,30 | -1,31% | - |
| 05.02.2026 | 2,34 | 2,37 | 2,29 | 2,33 | -7,91% | 5.069,00 |
| 04.02.2026 | 2,46 | 2,53 | 2,46 | 2,53 | 2,53% | - |
| 03.02.2026 | 2,45 | 2,49 | 2,43 | 2,47 | 7,78% | 1.303,00 |
| 02.02.2026 | 2,41 | 2,41 | 2,22 | 2,29 | -4,73% | 18.957,00 |
| 30.01.2026 | 2,62 | 2,62 | 2,40 | 2,40 | -7,90% | 780,00 |
| 29.01.2026 | 2,58 | 2,63 | 2,57 | 2,61 | 1,70% | 18.919,00 |
| 28.01.2026 | 2,43 | 2,59 | 2,43 | 2,56 | 4,12% | 5.872,00 |
| 27.01.2026 | 2,45 | 2,47 | 2,44 | 2,46 | 0,24% | - |
| 26.01.2026 | 2,32 | 2,46 | 2,32 | 2,46 | 5,36% | 350,00 |
| 23.01.2026 | 2,37 | 2,37 | 2,33 | 2,33 | -1,91% | 150,00 |
| 22.01.2026 | 2,41 | 2,41 | 2,32 | 2,38 | -1,39% | - |
| 21.01.2026 | 2,33 | 2,42 | 2,33 | 2,41 | 3,48% | 296,00 |
| 20.01.2026 | 2,39 | 2,39 | 2,33 | 2,33 | -2,37% | 680,00 |
| 19.01.2026 | 2,48 | 2,48 | 2,37 | 2,39 | -3,58% | 8.877,00 |
| 16.01.2026 | 2,46 | 2,49 | 2,46 | 2,47 | 0,32% | 2.370,00 |
| 15.01.2026 | 2,44 | 2,47 | 2,42 | 2,47 | 1,11% | 29,00 |
| 14.01.2026 | 2,44 | 2,48 | 2,44 | 2,44 | 0,60% | - |
| 13.01.2026 | 2,50 | 2,50 | 2,41 | 2,43 | -0,70% | 1.238,00 |
| 12.01.2026 | 2,40 | 2,45 | 2,39 | 2,44 | 2,99% | 831,00 |
| 09.01.2026 | 2,29 | 2,39 | 2,29 | 2,37 | 4,47% | 593,00 |
| 08.01.2026 | 2,33 | 2,33 | 2,24 | 2,27 | -2,72% | - |
| 07.01.2026 | 2,31 | 2,34 | 2,28 | 2,33 | 1,06% | - |