2,764€
-2,52%
Echtzeit-Aktienkurs Anhui Conch Cement Co. Ltd.
Bid:
Ask:
Aktienkurse zur Anhui Conch Cement Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.10.2025 | 2,75 | 2,76 | 2,74 | 2,74 | -3,23% | - |
| 15.10.2025 | 2,82 | 2,84 | 2,82 | 2,84 | 5,47% | - |
| 14.10.2025 | 2,69 | 2,70 | 2,67 | 2,69 | 0,39% | - |
| 13.10.2025 | 2,68 | 2,70 | 2,67 | 2,68 | -3,29% | - |
| 10.10.2025 | 2,77 | 2,78 | 2,76 | 2,77 | 3,22% | - |
| 09.10.2025 | 2,67 | 2,69 | 2,66 | 2,68 | 2,23% | - |
| 08.10.2025 | 2,63 | 2,64 | 2,62 | 2,62 | 1,00% | - |
| 07.10.2025 | 2,60 | 2,66 | 2,55 | 2,60 | -0,38% | 235,00 |
| 06.10.2025 | 2,59 | 2,61 | 2,59 | 2,61 | -0,19% | - |
| 03.10.2025 | 2,59 | 2,61 | 2,59 | 2,61 | 1,67% | - |
| 01.10.2025 | 2,58 | 2,58 | 2,57 | 2,57 | -0,29% | - |
| 30.09.2025 | 2,57 | 2,58 | 2,57 | 2,58 | 0,49% | - |
| 29.09.2025 | 2,58 | 2,58 | 2,56 | 2,57 | 0,55% | - |
| 26.09.2025 | 2,56 | 2,56 | 2,55 | 2,55 | 1,31% | - |
| 25.09.2025 | 2,53 | 2,54 | 2,51 | 2,52 | 0,24% | - |
| 22.09.2025 | 2,51 | 2,51 | 2,51 | 2,51 | 0,16% | - |
| 19.09.2025 | 2,50 | 2,51 | 2,50 | 2,51 | 2,37% | - |
| 18.09.2025 | 2,47 | 2,47 | 2,44 | 2,45 | -1,03% | - |
| 17.09.2025 | 2,47 | 2,48 | 2,46 | 2,48 | -1,84% | - |
| 16.09.2025 | 2,52 | 2,53 | 2,50 | 2,52 | -1,50% | - |
| 15.09.2025 | 2,57 | 2,58 | 2,55 | 2,56 | -1,16% | - |
| 12.09.2025 | 2,63 | 2,63 | 2,59 | 2,59 | -3,82% | - |
| 11.09.2025 | 2,66 | 2,70 | 2,66 | 2,69 | 1,53% | - |
| 10.09.2025 | 2,65 | 2,71 | 2,64 | 2,65 | 1,96% | 2,00 |
| 08.09.2025 | 2,65 | 2,65 | 2,59 | 2,60 | -0,80% | 38,00 |
| 05.09.2025 | 2,63 | 2,67 | 2,59 | 2,62 | 0,85% | 1.000,00 |
| 04.09.2025 | 2,61 | 2,61 | 2,59 | 2,60 | -0,29% | - |
| 03.09.2025 | 2,60 | 2,66 | 2,55 | 2,61 | -2,23% | 228,00 |
| 02.09.2025 | 2,66 | 2,72 | 2,62 | 2,67 | -0,95% | 4,00 |
| 01.09.2025 | 2,75 | 2,75 | 2,64 | 2,69 | 0,26% | 371,00 |
| 29.08.2025 | 2,70 | 2,75 | 2,68 | 2,69 | 2,25% | 406,00 |
| 28.08.2025 | 2,61 | 2,64 | 2,61 | 2,63 | -2,58% | - |
| 27.08.2025 | 2,71 | 2,76 | 2,66 | 2,70 | 2,45% | 1.538,00 |
| 26.08.2025 | 2,67 | 2,68 | 2,63 | 2,63 | -1,00% | - |
| 25.08.2025 | 2,71 | 2,71 | 2,60 | 2,66 | 2,33% | 2.246,00 |
| 22.08.2025 | 2,62 | 2,68 | 2,59 | 2,60 | -1,44% | 798,00 |
| 21.08.2025 | 2,65 | 2,65 | 2,62 | 2,64 | -1,00% | - |
| 20.08.2025 | 2,65 | 2,67 | 2,64 | 2,66 | -0,76% | - |
| 19.08.2025 | 2,69 | 2,73 | 2,67 | 2,68 | -0,78% | 1,00 |
| 18.08.2025 | 2,70 | 2,71 | 2,70 | 2,70 | 0,19% | - |
| 15.08.2025 | 2,70 | 2,75 | 2,70 | 2,70 | -0,46% | 2,00 |
| 14.08.2025 | 2,69 | 2,76 | 2,64 | 2,71 | 0,30% | 33,00 |
| 13.08.2025 | 2,69 | 2,71 | 2,69 | 2,70 | -0,66% | - |
| 12.08.2025 | 2,73 | 2,78 | 2,72 | 2,72 | 0,02% | 1,00 |
| 11.08.2025 | 2,75 | 2,75 | 2,65 | 2,72 | 4,27% | 2,00 |
| 08.08.2025 | 2,61 | 2,63 | 2,60 | 2,61 | 3,57% | - |
| 07.08.2025 | 2,51 | 2,57 | 2,51 | 2,52 | 1,90% | 44,00 |
| 06.08.2025 | 2,49 | 2,49 | 2,47 | 2,47 | -0,14% | - |
| 05.08.2025 | 2,49 | 2,49 | 2,47 | 2,48 | -0,52% | - |
| 04.08.2025 | 2,48 | 2,50 | 2,48 | 2,49 | 0,00% | - |
| 01.08.2025 | 2,53 | 2,53 | 2,49 | 2,49 | -2,14% | - |
| 31.07.2025 | 2,53 | 2,55 | 2,51 | 2,54 | -3,20% | - |
| 30.07.2025 | 2,61 | 2,63 | 2,60 | 2,63 | -0,15% | - |
| 29.07.2025 | 2,61 | 2,64 | 2,59 | 2,63 | 0,13% | - |
| 28.07.2025 | 2,60 | 2,63 | 2,60 | 2,63 | 4,26% | - |
| 25.07.2025 | 2,56 | 2,57 | 2,49 | 2,52 | -2,04% | 51.289,00 |
| 24.07.2025 | 2,59 | 2,65 | 2,57 | 2,57 | 0,12% | 1.001,00 |
| 23.07.2025 | 2,61 | 2,61 | 2,52 | 2,57 | -3,89% | 2.405,00 |
| 22.07.2025 | 2,68 | 2,76 | 2,65 | 2,67 | 1,35% | 144,00 |
| 21.07.2025 | 2,63 | 2,71 | 2,58 | 2,64 | 8,78% | 2.570,00 |
| 18.07.2025 | 2,42 | 2,44 | 2,39 | 2,43 | 1,02% | 1.000,00 |
| 17.07.2025 | 2,42 | 2,43 | 2,40 | 2,40 | -1,90% | 1.000,00 |
| 16.07.2025 | 2,43 | 2,46 | 2,43 | 2,45 | -3,36% | - |
| 15.07.2025 | 2,46 | 2,57 | 2,46 | 2,53 | -4,25% | 549,00 |
| 14.07.2025 | 2,63 | 2,70 | 2,62 | 2,65 | 6,37% | 233,00 |
| 11.07.2025 | 2,50 | 2,50 | 2,48 | 2,49 | 1,93% | - |
| 10.07.2025 | 2,43 | 2,45 | 2,39 | 2,44 | 5,04% | 20,00 |
| 09.07.2025 | 2,37 | 2,37 | 2,32 | 2,32 | 0,26% | - |
| 08.07.2025 | 2,32 | 2,32 | 2,31 | 2,32 | 0,72% | - |
| 07.07.2025 | 2,33 | 2,34 | 2,30 | 2,30 | 2,68% | - |
| 04.07.2025 | 2,29 | 2,30 | 2,22 | 2,24 | -1,19% | - |
| 03.07.2025 | 2,29 | 2,32 | 2,24 | 2,27 | -0,61% | - |
| 02.07.2025 | 2,26 | 2,30 | 2,23 | 2,28 | 5,53% | 1,00 |
| 01.07.2025 | 2,14 | 2,18 | 2,10 | 2,16 | 0,98% | 7,00 |
| 30.06.2025 | 2,18 | 2,18 | 2,14 | 2,14 | 0,23% | - |
| 27.06.2025 | 2,19 | 2,20 | 2,08 | 2,14 | -1,32% | 3.585,00 |
| 26.06.2025 | 2,20 | 2,21 | 2,15 | 2,16 | 1,55% | 12.763,00 |
| 25.06.2025 | 2,17 | 2,18 | 2,13 | 2,13 | -0,95% | - |
| 24.06.2025 | 2,16 | 2,16 | 2,15 | 2,15 | 2,72% | - |
| 23.06.2025 | 2,11 | 2,12 | 2,09 | 2,10 | 0,53% | - |
| 20.06.2025 | 2,09 | 2,09 | 2,07 | 2,08 | -4,18% | - |
| 19.06.2025 | 2,14 | 2,21 | 2,14 | 2,18 | -1,38% | 10.000,00 |
| 18.06.2025 | 2,20 | 2,25 | 2,19 | 2,21 | -0,05% | 1,00 |
| 17.06.2025 | 2,17 | 2,24 | 2,17 | 2,21 | 1,94% | 686,00 |
| 16.06.2025 | 2,16 | 2,17 | 2,16 | 2,16 | 1,26% | - |
| 13.06.2025 | 2,13 | 2,15 | 2,13 | 2,14 | -0,09% | - |
| 12.06.2025 | 2,16 | 2,17 | 2,13 | 2,14 | -2,55% | - |
| 11.06.2025 | 2,21 | 2,25 | 2,19 | 2,20 | -0,79% | 11.530,00 |
| 10.06.2025 | 2,21 | 2,24 | 2,21 | 2,21 | -0,27% | - |
| 09.06.2025 | 2,21 | 2,25 | 2,17 | 2,22 | 0,41% | 26,00 |
| 06.06.2025 | 2,21 | 2,21 | 2,20 | 2,21 | 0,48% | - |
| 05.06.2025 | 2,20 | 2,21 | 2,19 | 2,20 | -0,68% | - |
| 04.06.2025 | 2,22 | 2,23 | 2,21 | 2,21 | 0,18% | - |
| 03.06.2025 | 2,21 | 2,25 | 2,20 | 2,21 | -2,17% | 180,00 |
| 02.06.2025 | 2,25 | 2,31 | 2,25 | 2,26 | -1,31% | 133,00 |
| 30.05.2025 | 2,31 | 2,31 | 2,29 | 2,29 | -0,99% | - |
| 29.05.2025 | 2,33 | 2,34 | 2,31 | 2,31 | -0,64% | - |
| 28.05.2025 | 2,32 | 2,33 | 2,31 | 2,33 | 1,24% | - |
| 27.05.2025 | 2,30 | 2,35 | 2,29 | 2,30 | -0,58% | 150,00 |
| 26.05.2025 | 2,31 | 2,32 | 2,30 | 2,31 | -2,30% | - |