2,272€
-2,45%
Echtzeit-Aktienkurs CHINA MOLYBDENUM H YC-,20
Bid:
Ask:
Aktienkurse zur CHINA MOLYBDENUM H YC-,20 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 06.01.2026 | 2,23 | 2,31 | 2,23 | 2,31 | 4,15% | 8.307,00 |
| 05.01.2026 | 2,26 | 2,26 | 2,21 | 2,22 | 0,70% | 350,00 |
| 02.01.2026 | 2,02 | 2,21 | 2,02 | 2,20 | 4,73% | 300,00 |
| 30.12.2025 | 2,02 | 2,11 | 2,02 | 2,10 | 4,11% | 67,00 |
| 29.12.2025 | 2,09 | 2,09 | 2,01 | 2,02 | -3,17% | - |
| 23.12.2025 | 2,08 | 2,09 | 2,06 | 2,08 | -0,41% | 5.754,00 |
| 22.12.2025 | 2,06 | 2,09 | 2,06 | 2,09 | 1,16% | - |
| 19.12.2025 | 2,04 | 2,08 | 2,04 | 2,07 | 2,22% | - |
| 18.12.2025 | 2,00 | 2,06 | 2,00 | 2,02 | 3,11% | 3.031,00 |
| 17.12.2025 | 2,05 | 2,05 | 1,96 | 1,96 | 0,51% | - |
| 16.12.2025 | 1,97 | 1,98 | 1,95 | 1,95 | -1,69% | - |
| 15.12.2025 | 1,97 | 2,02 | 1,97 | 1,99 | 0,23% | 500,00 |
| 12.12.2025 | 1,98 | 2,00 | 1,98 | 1,98 | 2,69% | - |
| 11.12.2025 | 1,98 | 1,98 | 1,93 | 1,93 | -3,11% | 383,00 |
| 10.12.2025 | 2,01 | 2,01 | 1,99 | 1,99 | 0,58% | 1.743,00 |
| 09.12.2025 | 2,11 | 2,11 | 1,95 | 1,98 | -6,07% | 10.000,00 |
| 08.12.2025 | 2,10 | 2,12 | 2,10 | 2,11 | 1,08% | 85,00 |
| 05.12.2025 | 1,96 | 2,10 | 1,96 | 2,09 | 5,65% | - |
| 04.12.2025 | 1,97 | 2,00 | 1,97 | 1,97 | 0,10% | - |
| 03.12.2025 | 1,94 | 1,99 | 1,94 | 1,97 | 3,46% | - |
| 02.12.2025 | 1,89 | 1,93 | 1,89 | 1,91 | 0,77% | - |
| 01.12.2025 | 1,78 | 1,91 | 1,78 | 1,89 | 6,17% | 800,00 |
| 28.11.2025 | 1,77 | 1,80 | 1,77 | 1,78 | 0,48% | 342,00 |
| 27.11.2025 | 1,77 | 1,79 | 1,77 | 1,77 | -1,06% | 687,00 |
| 26.11.2025 | 1,81 | 1,81 | 1,79 | 1,79 | -0,06% | - |
| 25.11.2025 | 1,80 | 1,80 | 1,79 | 1,79 | 0,28% | 218,00 |
| 24.11.2025 | 1,74 | 1,79 | 1,74 | 1,79 | 5,14% | 124,00 |
| 21.11.2025 | 1,72 | 1,73 | 1,64 | 1,70 | -2,35% | - |
| 20.11.2025 | 1,75 | 1,79 | 1,74 | 1,74 | -1,33% | - |
| 19.11.2025 | 1,72 | 1,78 | 1,72 | 1,77 | 2,47% | - |
| 18.11.2025 | 1,81 | 1,81 | 1,72 | 1,72 | -5,28% | 1.485,00 |
| 17.11.2025 | 1,81 | 1,83 | 1,79 | 1,82 | -4,79% | 118,00 |
| 14.11.2025 | 1,92 | 1,92 | 1,89 | 1,91 | -1,47% | - |
| 13.11.2025 | 1,85 | 1,94 | 1,85 | 1,94 | 5,01% | - |
| 12.11.2025 | 1,83 | 1,86 | 1,83 | 1,85 | 0,71% | - |
| 11.11.2025 | 1,84 | 1,84 | 1,82 | 1,83 | -0,11% | - |
| 10.11.2025 | 1,84 | 1,85 | 1,83 | 1,84 | -0,97% | 9,00 |
| 07.11.2025 | 1,85 | 1,87 | 1,85 | 1,85 | 0,08% | - |
| 06.11.2025 | 1,74 | 1,86 | 1,74 | 1,85 | 5,98% | - |
| 05.11.2025 | 1,72 | 1,78 | 1,72 | 1,75 | 1,39% | - |
| 04.11.2025 | 1,81 | 1,81 | 1,70 | 1,72 | -4,49% | 1.351,00 |
| 03.11.2025 | 1,88 | 1,88 | 1,80 | 1,80 | -3,96% | 800,00 |
| 31.10.2025 | 1,90 | 1,91 | 1,88 | 1,88 | -0,95% | - |
| 30.10.2025 | 1,85 | 1,91 | 1,85 | 1,90 | 3,35% | - |
| 29.10.2025 | 1,83 | 1,85 | 1,81 | 1,84 | 0,47% | 7.000,00 |
| 28.10.2025 | 1,87 | 1,87 | 1,81 | 1,83 | -2,12% | 11.840,00 |
| 27.10.2025 | 1,79 | 1,89 | 1,79 | 1,87 | 3,95% | 12.696,00 |
| 24.10.2025 | 1,69 | 1,81 | 1,69 | 1,80 | 10,09% | 750,00 |
| 23.10.2025 | 1,63 | 1,71 | 1,63 | 1,63 | -1,18% | 3.500,00 |
| 22.10.2025 | 1,63 | 1,65 | 1,63 | 1,65 | 1,29% | - |
| 21.10.2025 | 1,62 | 1,66 | 1,62 | 1,63 | 0,65% | 1.000,00 |
| 20.10.2025 | 1,60 | 1,63 | 1,59 | 1,62 | 1,50% | 3.094,00 |
| 17.10.2025 | 1,62 | 1,62 | 1,58 | 1,60 | -6,89% | 20.452,00 |
| 16.10.2025 | 1,74 | 1,74 | 1,68 | 1,71 | -1,61% | 3.065,00 |
| 15.10.2025 | 1,70 | 1,76 | 1,69 | 1,74 | 5,32% | 1.549,00 |
| 14.10.2025 | 1,71 | 1,75 | 1,63 | 1,65 | -11,72% | 25.696,00 |