1,245€
-3,49%
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 | 1,30 | 1,30 | 1,25 | 1,25 | -3,10% | - |
| 28.01.2026 | 1,28 | 1,30 | 1,28 | 1,29 | -0,39% | - |
| 27.01.2026 | 1,26 | 1,31 | 1,26 | 1,30 | 2,37% | - |
| 26.01.2026 | 1,25 | 1,27 | 1,25 | 1,27 | 0,80% | - |
| 23.01.2026 | 1,28 | 1,28 | 1,26 | 1,26 | -1,18% | - |
| 22.01.2026 | 1,30 | 1,30 | 1,26 | 1,27 | -1,93% | - |
| 21.01.2026 | 1,30 | 1,30 | 1,29 | 1,30 | 0,78% | - |
| 20.01.2026 | 1,28 | 1,29 | 1,28 | 1,29 | -0,39% | - |
| 19.01.2026 | 1,28 | 1,29 | 1,28 | 1,29 | 0,78% | - |
| 16.01.2026 | 1,29 | 1,29 | 1,27 | 1,28 | 0,79% | - |
| 14.01.2026 | 1,34 | 1,34 | 1,26 | 1,27 | -3,79% | - |
| 13.01.2026 | 1,27 | 1,32 | 1,27 | 1,32 | 5,18% | - |
| 12.01.2026 | 1,34 | 1,34 | 1,25 | 1,26 | -6,69% | - |
| 09.01.2026 | 1,34 | 1,35 | 1,33 | 1,35 | 1,13% | - |
| 08.01.2026 | 1,34 | 1,34 | 1,32 | 1,33 | -0,75% | - |
| 07.01.2026 | 1,33 | 1,34 | 1,32 | 1,34 | 2,29% | - |
| 06.01.2026 | 1,31 | 1,32 | 1,31 | 1,31 | 0,00% | - |
| 05.01.2026 | 1,30 | 1,32 | 1,30 | 1,31 | 1,95% | - |
| 02.01.2026 | 1,30 | 1,30 | 1,29 | 1,29 | -1,53% | - |
| 30.12.2025 | 1,30 | 1,31 | 1,30 | 1,31 | 0,00% | - |
| 29.12.2025 | 1,32 | 1,32 | 1,31 | 1,31 | -7,45% | - |
| 23.12.2025 | 1,41 | 1,42 | 1,41 | 1,41 | -0,70% | - |
| 22.12.2025 | 1,44 | 1,44 | 1,40 | 1,42 | -1,05% | - |
| 19.12.2025 | 1,44 | 1,44 | 1,44 | 1,44 | 2,14% | - |
| 18.12.2025 | 1,38 | 1,41 | 1,38 | 1,41 | 2,18% | - |
| 17.12.2025 | 1,38 | 1,38 | 1,37 | 1,38 | -2,83% | - |
| 16.12.2025 | 1,44 | 1,44 | 1,39 | 1,42 | -1,39% | - |
| 15.12.2025 | 1,45 | 1,45 | 1,42 | 1,44 | -1,37% | - |
| 12.12.2025 | 1,48 | 1,48 | 1,44 | 1,46 | -2,68% | - |
| 11.12.2025 | 1,52 | 1,52 | 1,50 | 1,50 | -0,66% | - |
| 10.12.2025 | 1,51 | 1,52 | 1,50 | 1,51 | -0,99% | - |
| 09.12.2025 | 1,52 | 1,53 | 1,52 | 1,52 | 0,66% | - |
| 08.12.2025 | 1,50 | 1,52 | 1,49 | 1,51 | 1,34% | - |
| 05.12.2025 | 1,48 | 1,50 | 1,47 | 1,49 | -1,00% | - |
| 04.12.2025 | 1,48 | 1,51 | 1,48 | 1,51 | 3,79% | - |
| 03.12.2025 | 1,46 | 1,46 | 1,45 | 1,45 | -2,36% | - |
| 02.12.2025 | 1,55 | 1,55 | 1,48 | 1,49 | -2,94% | - |
| 01.12.2025 | 1,49 | 1,54 | 1,49 | 1,53 | 2,00% | - |
| 28.11.2025 | 1,53 | 1,53 | 1,48 | 1,50 | -1,32% | - |
| 27.11.2025 | 1,54 | 1,54 | 1,52 | 1,52 | -1,30% | - |
| 26.11.2025 | 1,50 | 1,54 | 1,50 | 1,54 | 1,99% | - |
| 25.11.2025 | 1,48 | 1,53 | 1,48 | 1,51 | 4,14% | - |
| 24.11.2025 | 1,44 | 1,51 | 1,42 | 1,45 | 0,69% | - |
| 21.11.2025 | 1,45 | 1,45 | 1,44 | 1,44 | -2,37% | - |
| 20.11.2025 | 1,45 | 1,48 | 1,45 | 1,48 | 2,79% | - |
| 19.11.2025 | 1,53 | 1,53 | 1,42 | 1,44 | -3,69% | - |
| 18.11.2025 | 1,52 | 1,53 | 1,48 | 1,49 | -2,30% | - |
| 17.11.2025 | 1,52 | 1,53 | 1,52 | 1,53 | 0,33% | - |
| 14.11.2025 | 1,56 | 1,56 | 1,52 | 1,52 | -1,62% | - |
| 13.11.2025 | 1,46 | 1,55 | 1,46 | 1,55 | 5,46% | - |
| 12.11.2025 | 1,42 | 1,48 | 1,42 | 1,47 | 4,27% | - |
| 11.11.2025 | 1,38 | 1,42 | 1,38 | 1,41 | -2,09% | - |
| 10.11.2025 | 1,44 | 1,44 | 1,43 | 1,44 | 5,13% | - |
| 07.11.2025 | 1,44 | 1,44 | 1,35 | 1,37 | -5,54% | - |
| 06.11.2025 | 1,44 | 1,45 | 1,44 | 1,45 | 0,35% | - |
| 05.11.2025 | 1,41 | 1,47 | 1,41 | 1,44 | 2,49% | - |
| 04.11.2025 | 1,43 | 1,43 | 1,41 | 1,41 | -5,39% | - |
| 03.11.2025 | 1,38 | 1,50 | 1,38 | 1,49 | 8,00% | - |
| 31.10.2025 | 1,32 | 1,39 | 1,32 | 1,38 | 5,36% | - |
| 30.10.2025 | 1,38 | 1,38 | 1,30 | 1,31 | -5,09% | - |
| 29.10.2025 | 1,38 | 1,38 | 1,37 | 1,38 | 0,00% | - |
| 28.10.2025 | 1,42 | 1,42 | 1,38 | 1,38 | -2,14% | - |
| 27.10.2025 | 1,38 | 1,42 | 1,38 | 1,41 | 1,81% | - |
| 24.10.2025 | 1,39 | 1,40 | 1,38 | 1,38 | 2,22% | - |
| 23.10.2025 | 1,37 | 1,37 | 1,35 | 1,35 | -5,59% | - |
| 22.10.2025 | 1,45 | 1,45 | 1,42 | 1,43 | -1,04% | - |
| 21.10.2025 | 1,46 | 1,46 | 1,45 | 1,45 | -1,03% | - |
| 20.10.2025 | 1,45 | 1,47 | 1,43 | 1,46 | 1,39% | - |
| 17.10.2025 | 1,48 | 1,48 | 1,44 | 1,44 | 2,86% | - |
| 16.10.2025 | 1,36 | 1,41 | 1,36 | 1,40 | 3,32% | - |
| 15.10.2025 | 1,36 | 1,37 | 1,35 | 1,36 | 3,44% | - |
| 14.10.2025 | 1,40 | 1,40 | 1,30 | 1,31 | -6,43% | - |
| 13.10.2025 | 1,38 | 1,40 | 1,35 | 1,40 | 1,45% | - |
| 10.10.2025 | 1,42 | 1,42 | 1,38 | 1,38 | -2,13% | - |
| 09.10.2025 | 1,48 | 1,48 | 1,39 | 1,41 | -2,76% | - |
| 08.10.2025 | 1,43 | 1,45 | 1,43 | 1,45 | 2,11% | - |
| 07.10.2025 | 1,44 | 1,44 | 1,42 | 1,42 | 0,35% | - |
| 06.10.2025 | 1,44 | 1,44 | 1,42 | 1,42 | -1,05% | - |
| 03.10.2025 | 1,46 | 1,46 | 1,43 | 1,43 | -1,72% | - |
| 02.10.2025 | 1,39 | 1,46 | 1,39 | 1,46 | 6,20% | - |
| 01.10.2025 | 1,38 | 1,38 | 1,37 | 1,37 | -1,08% | - |
| 30.09.2025 | 1,39 | 1,39 | 1,38 | 1,39 | -1,77% | - |
| 29.09.2025 | 1,37 | 1,41 | 1,37 | 1,41 | 0,71% | - |
| 26.09.2025 | 1,41 | 1,41 | 1,38 | 1,40 | 0,36% | - |
| 25.09.2025 | 1,43 | 1,43 | 1,39 | 1,40 | -1,41% | - |
| 24.09.2025 | 1,40 | 1,42 | 1,39 | 1,42 | 0,71% | - |
| 23.09.2025 | 1,43 | 1,43 | 1,37 | 1,41 | 0,00% | - |
| 22.09.2025 | 1,41 | 1,42 | 1,41 | 1,41 | 0,72% | - |
| 19.09.2025 | 1,41 | 1,41 | 1,40 | 1,40 | -1,41% | - |
| 18.09.2025 | 1,44 | 1,44 | 1,42 | 1,42 | -0,70% | - |
| 17.09.2025 | 1,48 | 1,48 | 1,40 | 1,43 | -3,39% | - |
| 16.09.2025 | 1,51 | 1,51 | 1,46 | 1,48 | -2,32% | - |
| 15.09.2025 | 1,53 | 1,53 | 1,51 | 1,51 | -0,98% | - |
| 12.09.2025 | 1,53 | 1,54 | 1,52 | 1,53 | 4,10% | - |
| 11.09.2025 | 1,53 | 1,53 | 1,44 | 1,47 | -3,30% | - |
| 10.09.2025 | 1,54 | 1,54 | 1,50 | 1,52 | 0,00% | - |
| 09.09.2025 | 1,55 | 1,55 | 1,51 | 1,52 | -0,98% | - |
| 08.09.2025 | 1,56 | 1,56 | 1,52 | 1,53 | -1,92% | - |
| 05.09.2025 | 1,48 | 1,60 | 1,48 | 1,56 | 5,41% | - |
| 04.09.2025 | 1,49 | 1,50 | 1,46 | 1,48 | 0,00% | - |