2,485€
-1,21%
Echtzeit-Aktienkurs Anhui Conch Cement Co. Ltd.
Bid:
Ask:
Aktienkurse zur Anhui Conch Cement Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.04.2025 | 2,48 | 2,49 | 2,47 | 2,49 | -1,19% | - |
| 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% | - |
| 11.02.2025 | 2,63 | 2,68 | 2,60 | 2,61 | -1,86% | 18.736,00 |
| 10.02.2025 | 2,65 | 2,71 | 2,65 | 2,66 | 1,74% | - |
| 07.02.2025 | 2,60 | 2,65 | 2,54 | 2,61 | 1,26% | 23,00 |
| 06.02.2025 | 2,58 | 2,59 | 2,53 | 2,58 | 1,42% | 1.000,00 |
| 05.02.2025 | 2,53 | 2,60 | 2,53 | 2,54 | -1,53% | 135,00 |
| 04.02.2025 | 2,60 | 2,61 | 2,58 | 2,58 | -0,04% | - |
| 03.02.2025 | 2,59 | 2,64 | 2,54 | 2,58 | 1,06% | 1.606,00 |
| 31.01.2025 | 2,58 | 2,59 | 2,55 | 2,56 | -0,89% | - |
| 30.01.2025 | 2,58 | 2,63 | 2,56 | 2,58 | 0,12% | 500,00 |
| 29.01.2025 | 2,58 | 2,64 | 2,57 | 2,58 | -0,17% | 1.305,00 |
| 28.01.2025 | 2,58 | 2,59 | 2,58 | 2,58 | 0,76% | - |
| 27.01.2025 | 2,56 | 2,57 | 2,55 | 2,56 | 2,19% | - |
| 24.01.2025 | 2,51 | 2,52 | 2,50 | 2,51 | -1,40% | - |
| 23.01.2025 | 2,51 | 2,55 | 2,51 | 2,54 | 0,43% | - |
| 22.01.2025 | 2,53 | 2,54 | 2,51 | 2,53 | -2,09% | - |
| 21.01.2025 | 2,60 | 2,61 | 2,58 | 2,58 | -0,52% | - |
| 20.01.2025 | 2,61 | 2,63 | 2,59 | 2,60 | -1,35% | - |
| 17.01.2025 | 2,62 | 2,64 | 2,62 | 2,63 | 2,57% | - |
| 16.01.2025 | 2,56 | 2,58 | 2,56 | 2,57 | 1,78% | - |
| 15.01.2025 | 2,53 | 2,53 | 2,51 | 2,52 | 3,70% | - |
| 14.01.2025 | 2,45 | 2,45 | 2,43 | 2,43 | -0,96% | - |
| 13.01.2025 | 2,44 | 2,46 | 2,43 | 2,46 | -0,47% | - |
| 10.01.2025 | 2,44 | 2,47 | 2,44 | 2,47 | -0,04% | - |
| 09.01.2025 | 2,47 | 2,48 | 2,47 | 2,47 | 2,36% | - |
| 08.01.2025 | 2,38 | 2,42 | 2,36 | 2,41 | 3,50% | 1,00 |
| 07.01.2025 | 2,36 | 2,42 | 2,28 | 2,33 | -1,44% | 2.227,00 |
| 06.01.2025 | 2,38 | 2,38 | 2,31 | 2,36 | -0,61% | 350,00 |
| 03.01.2025 | 2,39 | 2,39 | 2,38 | 2,38 | -0,63% | - |
| 02.01.2025 | 2,36 | 2,40 | 2,36 | 2,39 | -1,78% | - |
| 30.12.2024 | 2,44 | 2,44 | 2,44 | 2,44 | -0,53% | - |
| 27.12.2024 | 2,45 | 2,46 | 2,45 | 2,45 | 0,72% | - |
| 23.12.2024 | 2,43 | 2,44 | 2,43 | 2,43 | 2,72% | - |
| 20.12.2024 | 2,43 | 2,43 | 2,37 | 2,37 | -2,79% | 3.618,00 |
| 19.12.2024 | 2,43 | 2,47 | 2,43 | 2,44 | -0,98% | 200,00 |
| 18.12.2024 | 2,44 | 2,46 | 2,43 | 2,46 | 0,68% | - |
| 17.12.2024 | 2,44 | 2,45 | 2,44 | 2,44 | -2,24% | - |
| 16.12.2024 | 2,49 | 2,51 | 2,49 | 2,50 | -2,67% | - |
| 13.12.2024 | 2,59 | 2,59 | 2,56 | 2,57 | -3,26% | - |
| 12.12.2024 | 2,65 | 2,66 | 2,62 | 2,65 | 3,03% | - |
| 11.12.2024 | 2,57 | 2,59 | 2,56 | 2,58 | 0,64% | - |
| 10.12.2024 | 2,59 | 2,60 | 2,50 | 2,56 | -1,61% | 1,00 |
| 09.12.2024 | 2,57 | 2,71 | 2,49 | 2,60 | 2,14% | 3.223,00 |
| 06.12.2024 | 2,54 | 2,55 | 2,53 | 2,55 | 1,13% | - |
| 05.12.2024 | 2,52 | 2,54 | 2,52 | 2,52 | 1,27% | - |
| 04.12.2024 | 2,49 | 2,50 | 2,48 | 2,49 | -0,36% | - |
| 03.12.2024 | 2,54 | 2,55 | 2,48 | 2,50 | -0,93% | 2.500,00 |
| 02.12.2024 | 2,52 | 2,58 | 2,46 | 2,52 | 2,02% | 6,00 |
| 29.11.2024 | 2,46 | 2,48 | 2,45 | 2,47 | -0,62% | - |