2,525€
1,86%
Echtzeit-Aktienkurs Anhui Conch Cement Co. Ltd.
Bid:
Ask:
Aktienkurse zur Anhui Conch Cement Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 2,52 | 2,58 | 2,52 | 2,52 | 1,22% | 39,00 |
| 11.12.2025 | 2,50 | 2,50 | 2,49 | 2,49 | -1,73% | - |
| 10.12.2025 | 2,55 | 2,55 | 2,54 | 2,54 | -1,59% | - |
| 05.12.2025 | 2,60 | 2,60 | 2,58 | 2,58 | 0,86% | 200,00 |
| 04.12.2025 | 2,58 | 2,62 | 2,56 | 2,56 | -1,48% | 2,00 |
| 03.12.2025 | 2,60 | 2,60 | 2,60 | 2,60 | -2,00% | - |
| 02.12.2025 | 2,64 | 2,65 | 2,63 | 2,65 | 2,16% | - |
| 01.12.2025 | 2,59 | 2,59 | 2,59 | 2,59 | 1,29% | - |
| 28.11.2025 | 2,59 | 2,59 | 2,56 | 2,56 | 0,00% | - |
| 27.11.2025 | 2,56 | 2,57 | 2,55 | 2,56 | -0,72% | - |
| 26.11.2025 | 2,57 | 2,58 | 2,57 | 2,58 | -0,14% | - |
| 25.11.2025 | 2,58 | 2,58 | 2,58 | 2,58 | 1,33% | - |
| 24.11.2025 | 2,55 | 2,55 | 2,54 | 2,55 | 0,14% | - |
| 21.11.2025 | 2,55 | 2,55 | 2,51 | 2,54 | 0,02% | - |
| 18.11.2025 | 2,54 | 2,55 | 2,54 | 2,54 | -4,13% | - |
| 14.11.2025 | 2,66 | 2,66 | 2,65 | 2,65 | -2,19% | - |
| 13.11.2025 | 2,72 | 2,72 | 2,71 | 2,71 | 1,76% | - |
| 12.11.2025 | 2,67 | 2,67 | 2,66 | 2,67 | -0,07% | - |
| 11.11.2025 | 2,67 | 2,67 | 2,66 | 2,67 | 1,16% | - |
| 10.11.2025 | 2,64 | 2,64 | 2,64 | 2,64 | 1,38% | - |
| 07.11.2025 | 2,60 | 2,61 | 2,60 | 2,60 | 2,77% | - |
| 05.11.2025 | 2,53 | 2,53 | 2,52 | 2,53 | -1,59% | - |
| 31.10.2025 | 2,57 | 2,57 | 2,57 | 2,57 | -2,39% | - |
| 30.10.2025 | 2,61 | 2,68 | 2,61 | 2,63 | 1,39% | 2,00 |
| 29.10.2025 | 2,61 | 2,62 | 2,59 | 2,60 | -0,27% | - |
| 28.10.2025 | 2,61 | 2,61 | 2,60 | 2,61 | -1,53% | - |
| 27.10.2025 | 2,66 | 2,71 | 2,61 | 2,65 | 0,68% | 4,00 |
| 24.10.2025 | 2,62 | 2,63 | 2,62 | 2,63 | -1,17% | - |
| 22.10.2025 | 2,66 | 2,66 | 2,65 | 2,66 | -0,08% | - |
| 21.10.2025 | 2,68 | 2,68 | 2,66 | 2,66 | 0,19% | - |
| 20.10.2025 | 2,66 | 2,67 | 2,61 | 2,66 | -0,41% | 2.413,00 |
| 17.10.2025 | 2,67 | 2,67 | 2,67 | 2,67 | -2,81% | - |
| 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% | - |