2,140€
Echtzeit-Aktienkurs China International Capital Corp. Ltd.
Bid:
Ask:
Aktienkurse zur China International Capital Corp. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.11.2025 | 2,12 | 2,14 | 2,12 | 2,14 | 0,00% | 2.000,00 |
| 18.11.2025 | 2,14 | 2,14 | 2,14 | 2,14 | -3,60% | 5.000,00 |
| 14.11.2025 | 2,22 | 2,22 | 2,22 | 2,22 | -1,77% | 2.500,00 |
| 12.11.2025 | 2,26 | 2,26 | 2,26 | 2,26 | 0,00% | 3,00 |
| 11.11.2025 | 2,26 | 2,26 | 2,26 | 2,26 | 0,89% | 369,00 |
| 10.11.2025 | 2,24 | 2,24 | 2,24 | 2,24 | -7,44% | 1,00 |
| 30.10.2025 | 2,42 | 2,42 | 2,42 | 2,42 | -4,72% | 2,00 |
| 29.10.2025 | 2,54 | 2,54 | 2,54 | 2,54 | 0,00% | 100,00 |
| 28.10.2025 | 2,54 | 2,54 | 2,54 | 2,54 | -0,78% | 1,00 |
| 27.10.2025 | 2,62 | 2,62 | 2,56 | 2,56 | 0,79% | 3,00 |
| 24.10.2025 | 2,54 | 2,54 | 2,54 | 2,54 | 7,63% | 20,00 |
| 15.10.2025 | 2,36 | 2,36 | 2,36 | 2,36 | 1,72% | 434,00 |
| 13.10.2025 | 2,32 | 2,32 | 2,32 | 2,32 | -7,94% | 5,00 |
| 09.10.2025 | 2,52 | 2,52 | 2,52 | 2,52 | 8,62% | 2,00 |
| 29.09.2025 | 2,36 | 2,36 | 2,30 | 2,32 | 7,41% | 157,00 |
| 24.09.2025 | 2,16 | 2,16 | 2,16 | 2,16 | 1,89% | 451,00 |
| 23.09.2025 | 2,12 | 2,12 | 2,12 | 2,12 | -1,85% | 800,00 |
| 22.09.2025 | 2,16 | 2,16 | 2,16 | 2,16 | -0,92% | 71,00 |
| 19.09.2025 | 2,18 | 2,18 | 2,18 | 2,18 | -0,91% | 744,00 |
| 18.09.2025 | 2,24 | 2,24 | 2,20 | 2,20 | -2,65% | 3.315,00 |
| 16.09.2025 | 2,26 | 2,26 | 2,26 | 2,26 | -5,04% | 2,00 |
| 11.09.2025 | 2,36 | 2,38 | 2,36 | 2,38 | 0,85% | 900,00 |
| 10.09.2025 | 2,36 | 2,36 | 2,36 | 2,36 | 1,72% | 2,00 |
| 09.09.2025 | 2,32 | 2,32 | 2,32 | 2,32 | 5,45% | 606,00 |
| 08.09.2025 | 2,20 | 2,20 | 2,20 | 2,20 | -3,51% | 12,00 |
| 05.09.2025 | 2,28 | 2,28 | 2,28 | 2,28 | 0,88% | 618,00 |
| 03.09.2025 | 2,26 | 2,26 | 2,26 | 2,26 | -4,24% | 618,00 |
| 01.09.2025 | 2,36 | 2,36 | 2,36 | 2,36 | -0,84% | 907,00 |
| 28.08.2025 | 2,38 | 2,42 | 2,38 | 2,38 | -4,03% | 112,00 |
| 22.08.2025 | 2,48 | 2,48 | 2,48 | 2,48 | 13,76% | 5,00 |
| 08.08.2025 | 2,18 | 2,18 | 2,18 | 2,18 | 1,87% | 3,00 |
| 07.08.2025 | 2,14 | 2,14 | 2,14 | 2,14 | -4,46% | 20,00 |
| 05.08.2025 | 2,24 | 2,24 | 2,24 | 2,24 | -0,88% | 4,00 |
| 31.07.2025 | 2,20 | 2,26 | 2,20 | 2,26 | -4,24% | 4,00 |
| 29.07.2025 | 2,36 | 2,36 | 2,36 | 2,36 | 0,00% | 38,00 |
| 28.07.2025 | 2,36 | 2,36 | 2,36 | 2,36 | 0,00% | 112,00 |
| 25.07.2025 | 2,36 | 2,36 | 2,36 | 2,36 | 7,27% | 680,00 |
| 21.07.2025 | 2,20 | 2,20 | 2,20 | 2,20 | 2,80% | 10,00 |
| 18.07.2025 | 2,14 | 2,14 | 2,14 | 2,14 | 5,94% | 20,00 |
| 16.07.2025 | 2,02 | 2,02 | 2,02 | 2,02 | -1,94% | 994,00 |
| 11.07.2025 | 2,14 | 2,14 | 2,06 | 2,06 | 0,00% | 1.194,00 |
| 10.07.2025 | 2,00 | 2,06 | 2,00 | 2,06 | 5,64% | 3.474,00 |
| 09.07.2025 | 2,00 | 2,00 | 1,95 | 1,95 | -1,52% | 2,00 |
| 08.07.2025 | 1,98 | 1,98 | 1,98 | 1,98 | 2,06% | 700,00 |
| 07.07.2025 | 1,94 | 1,94 | 1,93 | 1,94 | 1,57% | 14.812,00 |
| 04.07.2025 | 1,97 | 1,97 | 1,82 | 1,91 | -2,05% | 156.420,00 |
| 30.06.2025 | 1,95 | 1,95 | 1,95 | 1,95 | 5,41% | 3,00 |
| 24.06.2025 | 1,85 | 1,85 | 1,85 | 1,85 | 5,11% | 576,00 |
| 20.06.2025 | 1,76 | 1,76 | 1,76 | 1,76 | -1,12% | 29,00 |
| 13.06.2025 | 1,78 | 1,78 | 1,78 | 1,78 | -2,73% | 400,00 |
| 12.06.2025 | 1,83 | 1,83 | 1,83 | 1,83 | 7,65% | 300,00 |
| 04.06.2025 | 1,70 | 1,70 | 1,70 | 1,70 | -0,58% | 1.000,00 |
| 29.05.2025 | 1,71 | 1,71 | 1,71 | 1,71 | 13,25% | 100,00 |
| 29.04.2025 | 1,51 | 1,51 | 1,51 | 1,51 | -5,03% | 1.000,00 |
| 24.04.2025 | 1,59 | 1,59 | 1,59 | 1,59 | 3,92% | 1.538,00 |
| 16.04.2025 | 1,53 | 1,53 | 1,53 | 1,53 | -13,07% | 1.000,00 |
| 01.04.2025 | 1,76 | 1,76 | 1,76 | 1,76 | -2,22% | 170,00 |
| 21.03.2025 | 1,80 | 1,80 | 1,80 | 1,80 | -5,26% | 3.816,00 |
| 18.03.2025 | 1,90 | 1,90 | 1,90 | 1,90 | 1,06% | 200,00 |
| 17.03.2025 | 1,85 | 1,88 | 1,85 | 1,88 | -3,59% | 55.000,00 |
| 05.03.2025 | 1,95 | 1,95 | 1,95 | 1,95 | 3,72% | 889,00 |
| 03.03.2025 | 1,88 | 1,88 | 1,88 | 1,88 | -5,05% | 1.000,00 |
| 27.02.2025 | 1,98 | 1,98 | 1,98 | 1,98 | -3,88% | 984,00 |
| 26.02.2025 | 2,10 | 2,10 | 2,04 | 2,06 | 24,10% | 42.800,00 |
| 12.02.2025 | 1,68 | 1,68 | 1,66 | 1,66 | 5,73% | 10.000,00 |
| 14.01.2025 | 1,57 | 1,57 | 1,57 | 1,57 | -0,63% | 160,00 |
| 30.12.2024 | 1,58 | 1,58 | 1,58 | 1,58 | 0,00% | 34,00 |
| 18.12.2024 | 1,58 | 1,58 | 1,58 | 1,58 | -12,22% | 173,00 |
| 11.12.2024 | 1,80 | 1,80 | 1,80 | 1,80 | 8,43% | 682,00 |
| 05.12.2024 | 1,66 | 1,66 | 1,66 | 1,66 | -10,27% | 3.000,00 |
| 08.11.2024 | 1,85 | 1,85 | 1,85 | 1,85 | 12,80% | 883,00 |
| 01.11.2024 | 1,64 | 1,64 | 1,64 | 1,64 | -7,87% | 4.200,00 |
| 25.10.2024 | 1,78 | 1,78 | 1,78 | 1,78 | 2,89% | 500,00 |
| 21.10.2024 | 1,73 | 1,73 | 1,73 | 1,73 | 7,45% | 77,00 |
| 15.10.2024 | 1,61 | 1,61 | 1,61 | 1,61 | -8,52% | 110,00 |
| 11.10.2024 | 1,79 | 1,79 | 1,76 | 1,76 | -4,35% | 3.973,00 |
| 08.10.2024 | 1,84 | 1,84 | 1,84 | 1,84 | -36,55% | 835,00 |
| 07.10.2024 | 2,96 | 2,96 | 2,90 | 2,90 | 85,90% | 835,00 |
| 30.09.2024 | 1,56 | 1,56 | 1,56 | 1,56 | 60,00% | 300,00 |
| 12.09.2024 | 0,98 | 0,98 | 0,98 | 0,98 | -4,41% | 170,00 |
| 11.07.2024 | 1,02 | 1,02 | 1,02 | 1,02 | -19,69% | 4.800,00 |
| 15.05.2024 | 1,27 | 1,27 | 1,27 | 1,27 | 12,39% | 348,00 |
| 26.03.2024 | 1,13 | 1,13 | 1,13 | 1,13 | 3,67% | 100,00 |
| 14.02.2024 | 1,09 | 1,09 | 1,09 | 1,09 | -19,85% | 2.669,00 |
| 11.12.2023 | 1,36 | 1,36 | 1,36 | 1,36 | -4,23% | 101,00 |
| 06.12.2023 | 1,42 | 1,42 | 1,42 | 1,42 | 1,43% | 451,00 |
| 29.11.2023 | 1,40 | 1,40 | 1,40 | 1,40 | -16,67% | 1.500,00 |
| 17.11.2023 | 1,68 | 1,68 | 1,68 | 1,68 | 7,69% | 230,00 |
| 23.10.2023 | 1,56 | 1,56 | 1,56 | 1,56 | -7,69% | 100,00 |
| 29.09.2023 | 1,69 | 1,69 | 1,69 | 1,69 | 0,00% | 800,00 |
| 26.09.2023 | 1,69 | 1,69 | 1,69 | 1,69 | -1,17% | 750,00 |
| 03.07.2023 | 1,71 | 1,71 | 1,71 | 1,71 | 5,56% | 600,00 |
| 29.06.2023 | 1,62 | 1,62 | 1,62 | 1,62 | -0,61% | 232,00 |
| 27.06.2023 | 1,63 | 1,63 | 1,63 | 1,63 | 1,87% | 600,00 |
| 23.06.2023 | 1,60 | 1,60 | 1,60 | 1,60 | -4,76% | 750,00 |
| 21.06.2023 | 1,68 | 1,68 | 1,68 | 1,68 | 1,82% | 750,00 |
| 07.06.2023 | 1,75 | 1,75 | 1,65 | 1,65 | -19,12% | 2.559,00 |
| 16.05.2023 | 2,04 | 2,04 | 2,04 | 2,04 | 4,08% | 518,00 |
| 15.05.2023 | 1,96 | 1,96 | 1,96 | 1,96 | 1,03% | 1.000,00 |
| 09.03.2023 | 1,94 | 1,94 | 1,94 | 1,94 | -7,62% | 100,00 |