2,030€
-1,13%
Echtzeit-Aktienkurs Anhui Conch Cement Co. Ltd.
Bid:
Ask:
Aktienkurse zur Anhui Conch Cement Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.06.2026 | 2,04 | 2,04 | 2,03 | 2,03 | -0,81% | - |
| 03.06.2026 | 2,05 | 2,05 | 2,04 | 2,05 | 0,37% | - |
| 02.06.2026 | 2,04 | 2,04 | 2,03 | 2,04 | -1,66% | - |
| 29.05.2026 | 2,09 | 2,09 | 2,07 | 2,08 | -0,81% | - |
| 28.05.2026 | 2,08 | 2,10 | 2,08 | 2,09 | 2,12% | - |
| 27.05.2026 | 2,07 | 2,07 | 2,05 | 2,05 | -0,07% | - |
| 26.05.2026 | 2,05 | 2,06 | 2,01 | 2,05 | 0,89% | 13,00 |
| 25.05.2026 | 2,04 | 2,06 | 2,01 | 2,03 | -0,59% | 14,00 |
| 21.05.2026 | 2,05 | 2,05 | 2,05 | 2,05 | -1,37% | - |
| 20.05.2026 | 2,08 | 2,08 | 2,07 | 2,07 | -1,82% | - |
| 19.05.2026 | 2,11 | 2,13 | 2,11 | 2,11 | 0,05% | - |
| 18.05.2026 | 2,12 | 2,12 | 2,11 | 2,11 | -2,99% | - |
| 15.05.2026 | 2,15 | 2,18 | 2,15 | 2,18 | -2,86% | - |
| 12.05.2026 | 2,24 | 2,25 | 2,24 | 2,24 | 1,98% | - |
| 11.05.2026 | 2,25 | 2,25 | 2,20 | 2,20 | 1,60% | 1,00 |
| 08.05.2026 | 2,16 | 2,16 | 2,15 | 2,16 | -1,37% | - |
| 07.05.2026 | 2,20 | 2,24 | 2,19 | 2,19 | 0,74% | 25,00 |
| 06.05.2026 | 2,17 | 2,19 | 2,16 | 2,18 | 2,98% | - |
| 05.05.2026 | 2,11 | 2,12 | 2,11 | 2,11 | -1,63% | - |
| 04.05.2026 | 2,19 | 2,19 | 2,15 | 2,15 | 0,40% | 3,00 |
| 30.04.2026 | 2,15 | 2,15 | 2,14 | 2,14 | -1,59% | - |
| 29.04.2026 | 2,17 | 2,18 | 2,17 | 2,17 | -0,30% | - |
| 28.04.2026 | 2,15 | 2,18 | 2,14 | 2,18 | -0,93% | - |
| 27.04.2026 | 2,23 | 2,24 | 2,19 | 2,20 | 0,64% | 14,00 |
| 24.04.2026 | 2,19 | 2,19 | 2,18 | 2,19 | -1,77% | - |
| 23.04.2026 | 2,23 | 2,23 | 2,19 | 2,23 | -0,22% | 888,00 |
| 22.04.2026 | 2,23 | 2,26 | 2,23 | 2,23 | -0,40% | 3,00 |
| 21.04.2026 | 2,28 | 2,28 | 2,24 | 2,24 | 0,65% | 3,00 |
| 20.04.2026 | 2,23 | 2,23 | 2,20 | 2,23 | 0,38% | 200,00 |
| 17.04.2026 | 2,19 | 2,23 | 2,18 | 2,22 | -0,56% | 10,00 |
| 16.04.2026 | 2,23 | 2,23 | 2,23 | 2,23 | -1,13% | - |
| 15.04.2026 | 2,26 | 2,26 | 2,26 | 2,26 | -0,20% | - |
| 14.04.2026 | 2,25 | 2,31 | 2,25 | 2,26 | -0,40% | 450,00 |
| 13.04.2026 | 2,28 | 2,33 | 2,27 | 2,27 | -0,74% | 1.500,00 |
| 10.04.2026 | 2,29 | 2,29 | 2,29 | 2,29 | -0,39% | - |
| 09.04.2026 | 2,35 | 2,35 | 2,29 | 2,30 | -1,82% | 6,00 |
| 08.04.2026 | 2,34 | 2,38 | 2,32 | 2,34 | -0,85% | 460,00 |
| 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 | 1,02% | 1.000,00 |
| 31.03.2026 | 2,37 | 2,37 | 2,35 | 2,35 | -2,63% | - |
| 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 | -3,23% | - |
| 02.03.2026 | 2,68 | 2,69 | 2,67 | 2,68 | 1,09% | - |
| 27.02.2026 | 2,64 | 2,65 | 2,64 | 2,65 | -2,03% | - |
| 26.02.2026 | 2,70 | 2,71 | 2,70 | 2,71 | -5,95% | - |
| 25.02.2026 | 2,86 | 2,90 | 2,84 | 2,88 | 4,91% | 4,00 |
| 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 | 1,22% | 1,00 |
| 06.02.2026 | 2,66 | 2,67 | 2,64 | 2,66 | -1,45% | - |
| 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 | 1,54% | 944,00 |
| 23.01.2026 | 2,60 | 2,66 | 2,59 | 2,59 | -2,54% | 10,00 |
| 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 | 0,49% | - |
| 14.01.2026 | 2,54 | 2,54 | 2,53 | 2,54 | -0,28% | - |
| 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% | - |