2,690€
5,91%
Echtzeit-Aktienkurs China Pacific Insurance Group Co. Ltd.
Bid:
Ask:
Aktienkurse zur China Pacific Insurance Group Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.05.2025 | 2,55 | 2,73 | 2,55 | 2,69 | 5,91% | 1.000,00 |
| 09.05.2025 | 2,55 | 2,57 | 2,53 | 2,54 | -0,39% | - |
| 08.05.2025 | 2,47 | 2,57 | 2,47 | 2,55 | 3,24% | - |
| 07.05.2025 | 2,45 | 2,50 | 2,45 | 2,47 | 0,82% | - |
| 06.05.2025 | 2,47 | 2,48 | 2,43 | 2,45 | -0,81% | - |
| 05.05.2025 | 2,47 | 2,48 | 2,47 | 2,47 | 0,00% | - |
| 02.05.2025 | 2,39 | 2,48 | 2,39 | 2,47 | 3,35% | - |
| 30.04.2025 | 2,40 | 2,40 | 2,35 | 2,39 | -0,42% | 24,00 |
| 29.04.2025 | 2,37 | 2,40 | 2,37 | 2,40 | 1,69% | - |
| 28.04.2025 | 2,43 | 2,43 | 2,35 | 2,36 | -2,88% | - |
| 25.04.2025 | 2,47 | 2,49 | 2,41 | 2,43 | -1,62% | - |
| 24.04.2025 | 2,49 | 2,49 | 2,43 | 2,47 | -0,80% | - |
| 23.04.2025 | 2,46 | 2,52 | 2,46 | 2,49 | 1,22% | - |
| 22.04.2025 | 2,50 | 2,50 | 2,39 | 2,46 | 2,50% | 6,00 |
| 17.04.2025 | 2,50 | 2,50 | 2,38 | 2,40 | -0,41% | - |
| 16.04.2025 | 2,41 | 2,45 | 2,40 | 2,41 | -3,21% | - |
| 15.04.2025 | 2,49 | 2,50 | 2,45 | 2,49 | -1,19% | - |
| 14.04.2025 | 2,53 | 2,53 | 2,47 | 2,52 | 1,61% | - |
| 11.04.2025 | 2,45 | 2,50 | 2,42 | 2,48 | 1,64% | - |
| 10.04.2025 | 2,49 | 2,55 | 2,38 | 2,44 | -7,58% | - |
| 09.04.2025 | 2,41 | 2,64 | 2,37 | 2,64 | 10,00% | 5,00 |
| 08.04.2025 | 2,39 | 2,45 | 2,35 | 2,40 | -0,83% | 33,00 |
| 07.04.2025 | 2,47 | 2,51 | 2,35 | 2,42 | -15,38% | 2.250,00 |
| 04.04.2025 | 2,85 | 2,87 | 2,83 | 2,86 | 0,35% | - |
| 03.04.2025 | 2,96 | 2,96 | 2,82 | 2,85 | -4,36% | - |
| 02.04.2025 | 2,96 | 3,01 | 2,95 | 2,98 | 0,68% | - |
| 01.04.2025 | 2,91 | 2,97 | 2,91 | 2,96 | 0,68% | 2,00 |
| 31.03.2025 | 2,91 | 2,95 | 2,88 | 2,94 | 1,03% | - |
| 28.03.2025 | 2,97 | 2,98 | 2,88 | 2,91 | -2,02% | - |
| 27.03.2025 | 2,89 | 3,00 | 2,89 | 2,97 | 3,13% | - |
| 26.03.2025 | 2,88 | 2,90 | 2,85 | 2,88 | 0,00% | - |
| 25.03.2025 | 3,01 | 3,01 | 2,86 | 2,88 | -4,32% | 37,00 |
| 24.03.2025 | 2,95 | 3,01 | 2,91 | 3,01 | 2,38% | - |
| 21.03.2025 | 2,95 | 3,00 | 2,91 | 2,94 | 0,00% | 2,00 |
| 20.03.2025 | 3,11 | 3,11 | 2,91 | 2,94 | -5,47% | - |
| 19.03.2025 | 3,17 | 3,17 | 3,06 | 3,11 | -1,58% | - |
| 18.03.2025 | 3,15 | 3,17 | 3,14 | 3,16 | 0,64% | 18,00 |
| 17.03.2025 | 3,08 | 3,19 | 3,08 | 3,14 | 1,95% | - |
| 14.03.2025 | 2,81 | 3,11 | 2,81 | 3,08 | 10,00% | 2,00 |
| 13.03.2025 | 2,85 | 2,85 | 2,77 | 2,80 | -1,75% | 3.000,00 |
| 12.03.2025 | 2,87 | 2,87 | 2,81 | 2,85 | 0,71% | - |
| 11.03.2025 | 2,85 | 2,85 | 2,79 | 2,83 | -1,05% | 100,00 |
| 10.03.2025 | 2,91 | 2,91 | 2,82 | 2,86 | -1,72% | 2,00 |
| 07.03.2025 | 2,89 | 2,95 | 2,89 | 2,91 | 0,69% | - |
| 06.03.2025 | 2,80 | 2,91 | 2,80 | 2,89 | 3,58% | 2,00 |
| 05.03.2025 | 2,81 | 2,83 | 2,77 | 2,79 | 1,82% | - |
| 04.03.2025 | 2,79 | 2,79 | 2,72 | 2,74 | -1,79% | 107,00 |
| 03.03.2025 | 2,86 | 2,86 | 2,77 | 2,79 | -2,45% | - |
| 28.02.2025 | 3,09 | 3,09 | 2,82 | 2,86 | -7,44% | - |
| 27.02.2025 | 3,14 | 3,14 | 3,06 | 3,09 | -1,28% | - |
| 26.02.2025 | 3,09 | 3,16 | 3,07 | 3,13 | 5,03% | - |
| 25.02.2025 | 3,05 | 3,05 | 2,97 | 2,98 | -1,97% | 5,00 |
| 24.02.2025 | 3,00 | 3,07 | 2,99 | 3,04 | 1,33% | - |
| 21.02.2025 | 2,93 | 3,04 | 2,93 | 3,00 | 2,39% | - |
| 20.02.2025 | 3,03 | 3,03 | 2,93 | 2,93 | -2,98% | - |
| 19.02.2025 | 3,07 | 3,07 | 2,97 | 3,02 | -1,31% | - |
| 18.02.2025 | 3,04 | 3,08 | 3,03 | 3,06 | 0,66% | - |
| 17.02.2025 | 3,01 | 3,05 | 3,01 | 3,04 | 1,00% | 10,00 |
| 14.02.2025 | 2,92 | 3,05 | 2,92 | 3,01 | 3,44% | - |
| 13.02.2025 | 3,01 | 3,01 | 2,89 | 2,91 | -3,00% | - |
| 12.02.2025 | 2,95 | 3,01 | 2,91 | 3,00 | 1,69% | 10,00 |
| 11.02.2025 | 3,01 | 3,01 | 2,94 | 2,95 | -1,67% | 2,00 |
| 10.02.2025 | 2,99 | 3,01 | 2,98 | 3,00 | 0,33% | 2,00 |
| 07.02.2025 | 2,89 | 3,01 | 2,89 | 2,99 | 3,46% | - |
| 06.02.2025 | 2,89 | 2,94 | 2,86 | 2,89 | 0,00% | - |
| 05.02.2025 | 2,97 | 2,97 | 2,86 | 2,89 | -2,36% | - |
| 04.02.2025 | 2,90 | 2,99 | 2,90 | 2,96 | 2,07% | - |
| 03.02.2025 | 2,85 | 2,95 | 2,85 | 2,90 | 1,05% | 18,00 |
| 31.01.2025 | 2,89 | 2,91 | 2,86 | 2,87 | -0,69% | - |
| 30.01.2025 | 2,87 | 2,89 | 2,86 | 2,89 | 0,70% | - |
| 29.01.2025 | 2,90 | 2,90 | 2,86 | 2,87 | -0,69% | - |
| 28.01.2025 | 2,91 | 2,91 | 2,85 | 2,89 | -0,34% | - |
| 27.01.2025 | 2,94 | 2,94 | 2,86 | 2,90 | -1,02% | 11,00 |
| 24.01.2025 | 2,83 | 2,96 | 2,83 | 2,93 | 3,53% | - |
| 23.01.2025 | 2,77 | 2,84 | 2,77 | 2,83 | 2,54% | 5,00 |
| 22.01.2025 | 2,82 | 2,82 | 2,73 | 2,76 | -2,13% | - |
| 21.01.2025 | 2,83 | 2,84 | 2,78 | 2,82 | 0,00% | 8,00 |
| 20.01.2025 | 2,87 | 2,88 | 2,82 | 2,82 | -1,74% | - |
| 17.01.2025 | 2,81 | 2,91 | 2,81 | 2,87 | 2,50% | - |
| 16.01.2025 | 2,80 | 2,82 | 2,79 | 2,80 | 0,36% | 8,00 |
| 15.01.2025 | 2,81 | 2,81 | 2,76 | 2,79 | -0,71% | 2,00 |
| 14.01.2025 | 2,80 | 2,83 | 2,78 | 2,81 | 2,18% | - |
| 13.01.2025 | 2,72 | 2,77 | 2,72 | 2,75 | 1,48% | 30,00 |
| 10.01.2025 | 2,85 | 2,85 | 2,70 | 2,71 | -4,58% | 2,00 |
| 09.01.2025 | 2,85 | 2,86 | 2,83 | 2,84 | 0,00% | 10,00 |
| 08.01.2025 | 2,85 | 2,86 | 2,82 | 2,84 | 0,00% | - |
| 07.01.2025 | 2,89 | 2,89 | 2,82 | 2,84 | -1,05% | - |
| 06.01.2025 | 2,88 | 2,92 | 2,84 | 2,87 | 0,00% | 8,00 |
| 03.01.2025 | 2,89 | 2,89 | 2,86 | 2,87 | -0,69% | 20,00 |
| 02.01.2025 | 3,14 | 3,14 | 2,86 | 2,89 | -7,96% | 825,00 |
| 30.12.2024 | 3,05 | 3,16 | 3,05 | 3,14 | 2,95% | - |
| 27.12.2024 | 2,98 | 3,08 | 2,98 | 3,05 | 2,35% | - |
| 23.12.2024 | 2,98 | 3,00 | 2,96 | 2,98 | 0,00% | - |
| 20.12.2024 | 3,00 | 3,01 | 2,95 | 2,98 | -0,67% | - |
| 19.12.2024 | 2,98 | 3,03 | 2,98 | 3,00 | 0,67% | - |
| 18.12.2024 | 2,91 | 3,01 | 2,91 | 2,98 | 2,41% | 232,00 |
| 17.12.2024 | 2,90 | 2,91 | 2,88 | 2,91 | 0,34% | - |
| 16.12.2024 | 2,98 | 2,98 | 2,90 | 2,90 | -2,68% | 8,00 |
| 13.12.2024 | 3,04 | 3,04 | 2,98 | 2,98 | -5,70% | - |
| 12.12.2024 | 3,16 | 3,17 | 3,10 | 3,16 | 1,94% | - |