2,290€
0,99%
Echtzeit-Aktienkurs ANHUI CONCH CEMENT H YC1
Bid:
Ask:
Aktienkurse zur ANHUI CONCH CEMENT H YC1 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.07.2025 | 2,29 | 2,30 | 2,28 | 2,29 | 1,04% | - |
| 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% | - |
| 23.05.2025 | 2,39 | 2,39 | 2,37 | 2,37 | -1,11% | - |
| 22.05.2025 | 2,39 | 2,43 | 2,38 | 2,39 | 0,34% | 308,00 |
| 21.05.2025 | 2,39 | 2,39 | 2,38 | 2,39 | 0,13% | - |
| 20.05.2025 | 2,36 | 2,39 | 2,36 | 2,38 | 1,64% | - |
| 19.05.2025 | 2,36 | 2,36 | 2,32 | 2,34 | -1,55% | - |
| 16.05.2025 | 2,37 | 2,42 | 2,37 | 2,38 | -1,51% | 300,00 |
| 15.05.2025 | 2,42 | 2,42 | 2,40 | 2,42 | -0,68% | - |
| 14.05.2025 | 2,42 | 2,43 | 2,41 | 2,43 | 1,10% | - |
| 13.05.2025 | 2,43 | 2,44 | 2,38 | 2,41 | -1,45% | 308,00 |
| 12.05.2025 | 2,42 | 2,45 | 2,41 | 2,44 | 1,86% | - |
| 09.05.2025 | 2,40 | 2,40 | 2,39 | 2,40 | -0,50% | - |
| 08.05.2025 | 2,41 | 2,41 | 2,34 | 2,41 | -1,23% | 200,00 |
| 07.05.2025 | 2,41 | 2,48 | 2,38 | 2,44 | -0,25% | 24,00 |
| 06.05.2025 | 2,46 | 2,50 | 2,45 | 2,45 | -2,18% | 75,00 |
| 05.05.2025 | 2,49 | 2,51 | 2,49 | 2,50 | 0,38% | - |
| 02.05.2025 | 2,50 | 2,50 | 2,48 | 2,49 | 0,38% | - |
| 30.04.2025 | 2,46 | 2,49 | 2,45 | 2,48 | 1,08% | - |
| 29.04.2025 | 2,46 | 2,46 | 2,45 | 2,46 | -0,59% | - |
| 28.04.2025 | 2,48 | 2,49 | 2,47 | 2,47 | -1,81% | - |
| 25.04.2025 | 2,54 | 2,54 | 2,51 | 2,52 | 0,28% | - |
| 24.04.2025 | 2,52 | 2,52 | 2,46 | 2,51 | -2,16% | 43,00 |
| 23.04.2025 | 2,55 | 2,57 | 2,49 | 2,56 | 2,74% | 1.000,00 |
| 22.04.2025 | 2,48 | 2,50 | 2,47 | 2,50 | 0,00% | - |
| 17.04.2025 | 2,50 | 2,51 | 2,49 | 2,50 | -0,16% | - |
| 16.04.2025 | 2,47 | 2,53 | 2,47 | 2,50 | -2,63% | - |
| 15.04.2025 | 2,52 | 2,57 | 2,51 | 2,57 | 1,06% | - |
| 14.04.2025 | 2,50 | 2,55 | 2,48 | 2,54 | -1,97% | - |
| 11.04.2025 | 2,60 | 2,62 | 2,55 | 2,59 | -0,10% | 120,00 |
| 10.04.2025 | 2,67 | 2,68 | 2,58 | 2,59 | 2,09% | - |
| 09.04.2025 | 2,58 | 2,63 | 2,51 | 2,54 | -0,47% | 500,00 |
| 08.04.2025 | 2,55 | 2,57 | 2,49 | 2,55 | 11,37% | 1,00 |
| 07.04.2025 | 2,38 | 2,41 | 2,24 | 2,29 | -6,70% | 4.467,00 |
| 04.04.2025 | 2,60 | 2,60 | 2,46 | 2,46 | -5,23% | - |
| 03.04.2025 | 2,59 | 2,61 | 2,56 | 2,59 | -1,07% | - |
| 02.04.2025 | 2,62 | 2,69 | 2,59 | 2,62 | -0,40% | 250,00 |
| 01.04.2025 | 2,64 | 2,64 | 2,60 | 2,63 | 0,86% | - |
| 31.03.2025 | 2,59 | 2,62 | 2,58 | 2,61 | -2,01% | - |
| 28.03.2025 | 2,66 | 2,68 | 2,63 | 2,66 | -0,89% | - |
| 27.03.2025 | 2,68 | 2,78 | 2,68 | 2,69 | -1,30% | - |
| 26.03.2025 | 2,68 | 2,72 | 2,68 | 2,72 | 4,63% | - |
| 25.03.2025 | 2,59 | 2,60 | 2,57 | 2,60 | -3,24% | - |
| 24.03.2025 | 2,67 | 2,69 | 2,67 | 2,69 | -4,24% | - |
| 21.03.2025 | 2,79 | 2,81 | 2,78 | 2,81 | 0,88% | - |
| 20.03.2025 | 2,78 | 2,79 | 2,72 | 2,78 | -1,24% | 100,00 |
| 19.03.2025 | 2,80 | 2,83 | 2,78 | 2,82 | 2,64% | - |
| 18.03.2025 | 2,74 | 2,75 | 2,74 | 2,74 | -0,11% | - |
| 17.03.2025 | 2,75 | 2,76 | 2,74 | 2,75 | 3,86% | - |
| 14.03.2025 | 2,66 | 2,66 | 2,62 | 2,65 | 0,00% | - |
| 13.03.2025 | 2,61 | 2,65 | 2,61 | 2,65 | 1,21% | - |
| 12.03.2025 | 2,62 | 2,66 | 2,61 | 2,61 | -0,27% | 11,00 |
| 11.03.2025 | 2,62 | 2,63 | 2,61 | 2,62 | -0,55% | - |
| 10.03.2025 | 2,64 | 2,69 | 2,58 | 2,64 | -0,53% | - |
| 07.03.2025 | 2,66 | 2,70 | 2,59 | 2,65 | -0,38% | 21,00 |
| 06.03.2025 | 2,65 | 2,66 | 2,64 | 2,66 | -1,95% | - |
| 05.03.2025 | 2,73 | 2,75 | 2,71 | 2,71 | 4,97% | - |
| 04.03.2025 | 2,62 | 2,62 | 2,58 | 2,58 | -0,10% | - |
| 03.03.2025 | 2,60 | 2,66 | 2,54 | 2,59 | -0,79% | 6,00 |
| 28.02.2025 | 2,60 | 2,66 | 2,59 | 2,61 | 3,13% | 89,00 |
| 27.02.2025 | 2,57 | 2,58 | 2,49 | 2,53 | 3,39% | 1.000,00 |
| 26.02.2025 | 2,44 | 2,45 | 2,43 | 2,45 | 2,71% | - |
| 25.02.2025 | 2,36 | 2,40 | 2,35 | 2,38 | 0,46% | - |
| 24.02.2025 | 2,37 | 2,37 | 2,36 | 2,37 | -0,80% | - |
| 21.02.2025 | 2,39 | 2,44 | 2,38 | 2,39 | -2,39% | 30,00 |
| 20.02.2025 | 2,47 | 2,50 | 2,40 | 2,45 | -4,38% | 700,00 |
| 19.02.2025 | 2,55 | 2,57 | 2,55 | 2,56 | 0,37% | - |
| 18.02.2025 | 2,54 | 2,55 | 2,49 | 2,55 | 0,12% | 100,00 |
| 17.02.2025 | 2,58 | 2,58 | 2,55 | 2,55 | -1,30% | - |
| 14.02.2025 | 2,60 | 2,60 | 2,55 | 2,58 | 0,74% | 400,00 |
| 13.02.2025 | 2,61 | 2,63 | 2,56 | 2,56 | -1,67% | 100,00 |
| 12.02.2025 | 2,60 | 2,63 | 2,60 | 2,60 | -0,10% | - |