1,250€
-0,79%
Echtzeit-Aktienkurs Simcere Pharmaceutical Grp Ltd.
Bid:
Ask:
Aktienkurse zur Simcere Pharmaceutical Grp Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.01.2026 | 1,25 | 1,25 | 1,25 | 1,25 | -3,85% | 53.268,00 |
| 28.01.2026 | 1,29 | 1,30 | 1,29 | 1,30 | 1,56% | - |
| 27.01.2026 | 1,29 | 1,30 | 1,28 | 1,28 | 0,79% | - |
| 26.01.2026 | 1,27 | 1,28 | 1,26 | 1,27 | 1,60% | - |
| 23.01.2026 | 1,27 | 1,27 | 1,25 | 1,25 | 1,63% | - |
| 22.01.2026 | 1,26 | 1,28 | 1,23 | 1,23 | -5,38% | - |
| 21.01.2026 | 1,29 | 1,30 | 1,29 | 1,30 | 0,39% | - |
| 20.01.2026 | 1,30 | 1,31 | 1,29 | 1,30 | 0,78% | - |
| 19.01.2026 | 1,28 | 1,29 | 1,28 | 1,29 | -0,39% | - |
| 16.01.2026 | 1,28 | 1,29 | 1,27 | 1,29 | 0,78% | - |
| 15.01.2026 | 1,29 | 1,29 | 1,28 | 1,28 | 1,59% | - |
| 14.01.2026 | 1,27 | 1,27 | 1,26 | 1,26 | -5,97% | - |
| 13.01.2026 | 1,31 | 1,34 | 1,31 | 1,34 | 5,51% | - |
| 12.01.2026 | 1,26 | 1,28 | 1,25 | 1,27 | -4,87% | - |
| 09.01.2026 | 1,34 | 1,34 | 1,33 | 1,34 | 0,38% | 4.600,00 |
| 08.01.2026 | 1,33 | 1,33 | 1,32 | 1,33 | 0,00% | - |
| 07.01.2026 | 1,33 | 1,34 | 1,33 | 1,33 | 0,76% | - |
| 06.01.2026 | 1,31 | 1,32 | 1,31 | 1,32 | 1,15% | - |
| 05.01.2026 | 1,31 | 1,31 | 1,30 | 1,31 | 1,56% | - |
| 02.01.2026 | 1,29 | 1,29 | 1,29 | 1,29 | -1,15% | - |
| 30.12.2025 | 1,31 | 1,31 | 1,30 | 1,30 | 0,00% | - |
| 29.12.2025 | 1,31 | 1,31 | 1,29 | 1,30 | -8,13% | - |
| 23.12.2025 | 1,42 | 1,42 | 1,42 | 1,42 | 0,00% | - |
| 22.12.2025 | 1,43 | 1,43 | 1,41 | 1,42 | -1,39% | - |
| 19.12.2025 | 1,44 | 1,46 | 1,37 | 1,44 | 2,87% | - |
| 18.12.2025 | 1,40 | 1,41 | 1,39 | 1,40 | 0,36% | - |
| 17.12.2025 | 1,38 | 1,40 | 1,38 | 1,39 | -1,07% | - |
| 16.12.2025 | 1,41 | 1,42 | 1,41 | 1,41 | -2,43% | - |
| 15.12.2025 | 1,44 | 1,44 | 1,43 | 1,44 | -0,69% | - |
| 12.12.2025 | 1,44 | 1,46 | 1,44 | 1,45 | -3,33% | - |
| 11.12.2025 | 1,49 | 1,51 | 1,49 | 1,50 | -0,99% | - |
| 10.12.2025 | 1,51 | 1,52 | 1,51 | 1,52 | 0,00% | - |
| 09.12.2025 | 1,52 | 1,53 | 1,52 | 1,52 | 1,34% | - |
| 05.12.2025 | 1,49 | 1,50 | 1,49 | 1,50 | -0,33% | - |
| 04.12.2025 | 1,49 | 1,50 | 1,49 | 1,50 | 3,45% | - |
| 03.12.2025 | 1,45 | 1,47 | 1,45 | 1,45 | -2,03% | - |
| 02.12.2025 | 1,49 | 1,49 | 1,48 | 1,48 | -3,90% | - |
| 01.12.2025 | 1,53 | 1,57 | 1,53 | 1,54 | 1,65% | - |
| 28.11.2025 | 1,52 | 1,52 | 1,49 | 1,52 | -0,66% | - |
| 27.11.2025 | 1,52 | 1,53 | 1,52 | 1,53 | -0,97% | - |
| 26.11.2025 | 1,54 | 1,54 | 1,54 | 1,54 | 0,98% | - |
| 25.11.2025 | 1,51 | 1,54 | 1,51 | 1,53 | 5,17% | - |
| 24.11.2025 | 1,50 | 1,53 | 1,42 | 1,45 | 1,05% | - |
| 21.11.2025 | 1,44 | 1,44 | 1,43 | 1,44 | -1,37% | - |
| 20.11.2025 | 1,45 | 1,47 | 1,45 | 1,46 | 1,75% | - |
| 19.11.2025 | 1,43 | 1,44 | 1,43 | 1,43 | -6,54% | - |
| 18.11.2025 | 1,51 | 1,53 | 1,49 | 1,53 | 0,66% | - |
| 17.11.2025 | 1,53 | 1,53 | 1,52 | 1,52 | 2,01% | - |
| 14.11.2025 | 1,52 | 1,54 | 1,49 | 1,49 | -3,87% | - |
| 13.11.2025 | 1,55 | 1,56 | 1,55 | 1,55 | 6,90% | - |
| 12.11.2025 | 1,46 | 1,47 | 1,40 | 1,45 | 2,84% | - |
| 11.11.2025 | 1,42 | 1,42 | 1,41 | 1,41 | -1,74% | - |
| 10.11.2025 | 1,44 | 1,44 | 1,43 | 1,44 | 5,51% | - |
| 07.11.2025 | 1,39 | 1,39 | 1,36 | 1,36 | -6,21% | - |
| 06.11.2025 | 1,44 | 1,45 | 1,44 | 1,45 | 2,84% | - |
| 05.11.2025 | 1,45 | 1,46 | 1,41 | 1,41 | 1,08% | - |
| 04.11.2025 | 1,42 | 1,43 | 1,40 | 1,40 | -5,74% | - |
| 03.11.2025 | 1,49 | 1,50 | 1,48 | 1,48 | 7,25% | - |
| 31.10.2025 | 1,39 | 1,39 | 1,37 | 1,38 | 4,15% | - |
| 30.10.2025 | 1,30 | 1,33 | 1,30 | 1,33 | -1,12% | - |
| 28.10.2025 | 1,38 | 1,38 | 1,34 | 1,34 | -4,63% | - |
| 27.10.2025 | 1,42 | 1,43 | 1,41 | 1,41 | 1,44% | - |
| 24.10.2025 | 1,38 | 1,39 | 1,38 | 1,39 | 0,36% | - |
| 23.10.2025 | 1,36 | 1,39 | 1,36 | 1,38 | -3,16% | - |
| 22.10.2025 | 1,43 | 1,43 | 1,41 | 1,43 | -0,35% | - |
| 21.10.2025 | 1,45 | 1,46 | 1,42 | 1,43 | -2,72% | - |
| 20.10.2025 | 1,44 | 1,47 | 1,43 | 1,47 | 1,38% | - |
| 17.10.2025 | 1,45 | 1,46 | 1,43 | 1,45 | 1,75% | - |
| 16.10.2025 | 1,41 | 1,43 | 1,41 | 1,43 | 5,56% | - |
| 15.10.2025 | 1,36 | 1,37 | 1,35 | 1,35 | 1,89% | - |
| 14.10.2025 | 1,33 | 1,33 | 1,30 | 1,33 | -1,85% | - |
| 13.10.2025 | 1,38 | 1,41 | 1,35 | 1,35 | 0,75% | - |
| 10.10.2025 | 1,41 | 1,42 | 1,34 | 1,34 | -3,94% | - |
| 09.10.2025 | 1,40 | 1,41 | 1,39 | 1,40 | -4,78% | - |
| 08.10.2025 | 1,47 | 1,47 | 1,46 | 1,47 | 2,81% | - |
| 07.10.2025 | 1,43 | 1,44 | 1,42 | 1,43 | 0,00% | - |
| 06.10.2025 | 1,43 | 1,43 | 1,42 | 1,43 | -0,70% | - |
| 03.10.2025 | 1,43 | 1,44 | 1,43 | 1,44 | -0,69% | - |
| 02.10.2025 | 1,45 | 1,45 | 1,45 | 1,45 | 7,84% | - |
| 01.10.2025 | 1,37 | 1,37 | 1,34 | 1,34 | -2,55% | - |
| 30.09.2025 | 1,38 | 1,40 | 1,37 | 1,38 | -2,14% | - |
| 29.09.2025 | 1,41 | 1,42 | 1,41 | 1,41 | 1,08% | - |
| 26.09.2025 | 1,40 | 1,41 | 1,39 | 1,39 | -0,36% | - |
| 25.09.2025 | 1,40 | 1,41 | 1,39 | 1,40 | 0,00% | - |
| 24.09.2025 | 1,40 | 1,42 | 1,40 | 1,40 | 0,36% | 1.200,00 |
| 23.09.2025 | 1,38 | 1,40 | 1,38 | 1,39 | -2,80% | - |
| 22.09.2025 | 1,41 | 1,44 | 1,41 | 1,43 | 1,78% | - |
| 19.09.2025 | 1,39 | 1,42 | 1,39 | 1,41 | -1,06% | - |
| 18.09.2025 | 1,41 | 1,42 | 1,39 | 1,42 | 1,07% | - |
| 17.09.2025 | 1,42 | 1,42 | 1,40 | 1,41 | -4,75% | - |
| 16.09.2025 | 1,46 | 1,51 | 1,46 | 1,48 | -1,67% | 1.000,00 |
| 15.09.2025 | 1,51 | 1,52 | 1,49 | 1,50 | -1,32% | - |
| 12.09.2025 | 1,53 | 1,53 | 1,52 | 1,52 | 2,70% | - |
| 11.09.2025 | 1,46 | 1,49 | 1,46 | 1,48 | -2,31% | - |
| 10.09.2025 | 1,52 | 1,53 | 1,52 | 1,52 | -0,66% | - |
| 09.09.2025 | 1,52 | 1,53 | 1,51 | 1,53 | -1,29% | - |
| 08.09.2025 | 1,55 | 1,56 | 1,54 | 1,55 | -0,64% | 11.576,00 |
| 05.09.2025 | 1,55 | 1,60 | 1,55 | 1,56 | 5,42% | - |
| 04.09.2025 | 1,48 | 1,52 | 1,47 | 1,48 | -0,34% | - |
| 03.09.2025 | 1,49 | 1,50 | 1,48 | 1,48 | 3,50% | - |