2,260€
-1,16%
Echtzeit-Aktienkurs Anhui Conch Cement Co. Ltd.
Bid:
Ask:
Aktienkurse zur Anhui Conch Cement Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.04.2026 | 2,25 | 2,31 | 2,25 | 2,26 | -1,14% | 450,00 |
| 10.04.2026 | 2,29 | 2,29 | 2,29 | 2,29 | -0,39% | - |
| 09.04.2026 | 2,35 | 2,35 | 2,29 | 2,30 | -2,65% | 6,00 |
| 07.04.2026 | 2,37 | 2,40 | 2,30 | 2,36 | 1,57% | 36,00 |
| 02.04.2026 | 2,31 | 2,33 | 2,31 | 2,32 | -2,09% | - |
| 01.04.2026 | 2,38 | 2,42 | 2,37 | 2,37 | -1,64% | 1.000,00 |
| 30.03.2026 | 2,40 | 2,41 | 2,40 | 2,41 | 2,31% | - |
| 27.03.2026 | 2,35 | 2,36 | 2,34 | 2,36 | 0,36% | - |
| 26.03.2026 | 2,30 | 2,35 | 2,30 | 2,35 | -1,72% | 18,00 |
| 25.03.2026 | 2,38 | 2,39 | 2,38 | 2,39 | -2,29% | - |
| 24.03.2026 | 2,37 | 2,45 | 2,35 | 2,44 | 5,96% | - |
| 23.03.2026 | 2,29 | 2,32 | 2,28 | 2,31 | -6,07% | - |
| 20.03.2026 | 2,46 | 2,46 | 2,45 | 2,46 | -0,32% | - |
| 19.03.2026 | 2,49 | 2,49 | 2,46 | 2,46 | -3,09% | - |
| 18.03.2026 | 2,54 | 2,55 | 2,53 | 2,54 | -0,95% | - |
| 17.03.2026 | 2,57 | 2,58 | 2,57 | 2,57 | 0,82% | - |
| 16.03.2026 | 2,55 | 2,60 | 2,54 | 2,55 | 0,20% | 1,00 |
| 13.03.2026 | 2,53 | 2,54 | 2,52 | 2,54 | -0,31% | - |
| 12.03.2026 | 2,54 | 2,60 | 2,53 | 2,55 | 1,03% | 5,00 |
| 11.03.2026 | 2,53 | 2,53 | 2,52 | 2,52 | 3,25% | - |
| 10.03.2026 | 2,53 | 2,53 | 2,39 | 2,44 | -2,26% | 199,00 |
| 09.03.2026 | 2,49 | 2,51 | 2,49 | 2,50 | -2,27% | - |
| 06.03.2026 | 2,55 | 2,56 | 2,54 | 2,56 | 2,28% | - |
| 05.03.2026 | 2,52 | 2,52 | 2,50 | 2,50 | -1,81% | - |
| 04.03.2026 | 2,55 | 2,56 | 2,54 | 2,55 | -1,76% | - |
| 03.03.2026 | 2,59 | 2,60 | 2,59 | 2,59 | -2,17% | - |
| 27.02.2026 | 2,64 | 2,65 | 2,64 | 2,65 | -2,03% | - |
| 26.02.2026 | 2,70 | 2,71 | 2,70 | 2,71 | -1,33% | - |
| 24.02.2026 | 2,75 | 2,76 | 2,74 | 2,74 | 1,09% | - |
| 23.02.2026 | 2,72 | 2,78 | 2,71 | 2,71 | 0,43% | 2,00 |
| 20.02.2026 | 2,70 | 2,70 | 2,67 | 2,70 | -0,68% | - |
| 19.02.2026 | 2,73 | 2,73 | 2,71 | 2,72 | -0,17% | - |
| 18.02.2026 | 2,72 | 2,79 | 2,72 | 2,72 | 0,07% | 2.535,00 |
| 17.02.2026 | 2,71 | 2,73 | 2,70 | 2,72 | 0,35% | - |
| 16.02.2026 | 2,71 | 2,71 | 2,65 | 2,71 | 0,39% | 50,00 |
| 13.02.2026 | 2,69 | 2,70 | 2,69 | 2,70 | -1,60% | - |
| 12.02.2026 | 2,74 | 2,75 | 2,74 | 2,75 | -0,87% | - |
| 11.02.2026 | 2,77 | 2,78 | 2,77 | 2,77 | 2,84% | - |
| 10.02.2026 | 2,71 | 2,71 | 2,69 | 2,69 | 0,13% | - |
| 09.02.2026 | 2,69 | 2,74 | 2,67 | 2,69 | -0,24% | 1,00 |
| 05.02.2026 | 2,70 | 2,71 | 2,69 | 2,70 | 0,71% | - |
| 04.02.2026 | 2,70 | 2,70 | 2,68 | 2,68 | 1,27% | - |
| 03.02.2026 | 2,66 | 2,70 | 2,59 | 2,64 | 2,52% | 4,00 |
| 02.02.2026 | 2,56 | 2,58 | 2,56 | 2,58 | -3,17% | - |
| 30.01.2026 | 2,67 | 2,67 | 2,66 | 2,66 | -2,06% | - |
| 29.01.2026 | 2,72 | 2,72 | 2,71 | 2,72 | 1,61% | - |
| 28.01.2026 | 2,68 | 2,68 | 2,67 | 2,68 | 1,61% | - |
| 27.01.2026 | 2,63 | 2,64 | 2,63 | 2,63 | 0,08% | - |
| 26.01.2026 | 2,66 | 2,70 | 2,59 | 2,63 | -1,03% | 944,00 |
| 22.01.2026 | 2,66 | 2,68 | 2,65 | 2,66 | 5,60% | - |
| 21.01.2026 | 2,51 | 2,57 | 2,51 | 2,52 | -2,18% | 6,00 |
| 20.01.2026 | 2,58 | 2,59 | 2,57 | 2,57 | 3,06% | - |
| 19.01.2026 | 2,52 | 2,55 | 2,50 | 2,50 | -0,58% | 2,00 |
| 16.01.2026 | 2,51 | 2,51 | 2,51 | 2,51 | -1,43% | - |
| 15.01.2026 | 2,55 | 2,56 | 2,55 | 2,55 | 0,22% | - |
| 13.01.2026 | 2,54 | 2,55 | 2,54 | 2,54 | 1,23% | - |
| 12.01.2026 | 2,50 | 2,52 | 2,50 | 2,51 | 0,70% | - |
| 09.01.2026 | 2,52 | 2,52 | 2,49 | 2,49 | -2,41% | - |
| 08.01.2026 | 2,56 | 2,56 | 2,55 | 2,56 | 0,77% | - |
| 07.01.2026 | 2,53 | 2,54 | 2,53 | 2,54 | 0,20% | - |
| 06.01.2026 | 2,50 | 2,53 | 2,49 | 2,53 | 2,49% | - |
| 02.01.2026 | 2,53 | 2,53 | 2,47 | 2,47 | 2,24% | 620,00 |
| 30.12.2025 | 2,41 | 2,42 | 2,41 | 2,42 | -3,44% | - |
| 23.12.2025 | 2,51 | 2,51 | 2,50 | 2,50 | 1,23% | - |
| 22.12.2025 | 2,46 | 2,47 | 2,46 | 2,47 | 0,77% | - |
| 19.12.2025 | 2,45 | 2,51 | 2,45 | 2,45 | -0,43% | 600,00 |
| 18.12.2025 | 2,47 | 2,47 | 2,45 | 2,46 | 0,47% | - |
| 17.12.2025 | 2,45 | 2,46 | 2,45 | 2,45 | -0,43% | - |
| 16.12.2025 | 2,46 | 2,47 | 2,46 | 2,46 | -2,46% | - |
| 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 |