1,153€
-0,99%
Echtzeit-Aktienkurs PetroChina Co. Ltd.
Bid:
Ask:
Aktienkurse zur PetroChina Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 1,16 | 1,17 | 1,14 | 1,15 | -0,90% | 8.140,00 |
| 11.11.2026 | 1,17 | 1,18 | 1,14 | 1,16 | 2,40% | 3.241,00 |
| 10.11.2026 | 1,14 | 1,16 | 1,13 | 1,14 | -3,54% | 49.863,00 |
| 09.11.2026 | 1,20 | 1,20 | 1,17 | 1,18 | -1,55% | 43.538,00 |
| 06.11.2026 | 1,21 | 1,21 | 1,18 | 1,20 | 3,03% | 15.765,00 |
| 05.11.2026 | 1,19 | 1,19 | 1,14 | 1,16 | -3,73% | 52.364,00 |
| 04.11.2026 | 1,23 | 1,24 | 1,20 | 1,21 | -1,17% | 185.529,00 |
| 03.11.2026 | 1,22 | 1,24 | 1,20 | 1,22 | 2,09% | 38.984,00 |
| 02.11.2026 | 1,22 | 1,25 | 1,20 | 1,20 | -2,27% | 109.113,00 |
| 30.10.2026 | 1,22 | 1,23 | 1,22 | 1,22 | 5,00% | 141.379,00 |
| 29.10.2026 | 1,17 | 1,19 | 1,16 | 1,17 | 0,26% | 20.233,00 |
| 28.10.2026 | 1,15 | 1,17 | 1,13 | 1,16 | 1,26% | 94.992,00 |
| 27.10.2026 | 1,15 | 1,17 | 1,14 | 1,15 | -0,78% | 19.077,00 |
| 26.10.2026 | 1,14 | 1,17 | 1,14 | 1,16 | 6,54% | 15.300,00 |
| 23.10.2026 | 1,10 | 1,11 | 1,08 | 1,09 | -1,90% | 42.519,00 |
| 22.10.2026 | 1,09 | 1,13 | 1,09 | 1,11 | 0,82% | 9.794,00 |
| 21.10.2026 | 1,10 | 1,12 | 1,08 | 1,10 | -2,55% | 60.802,00 |
| 20.10.2026 | 1,12 | 1,15 | 1,11 | 1,13 | -2,30% | 49.203,00 |
| 19.10.2026 | 1,12 | 1,15 | 1,12 | 1,15 | 2,13% | 47.766,00 |
| 16.10.2026 | 1,14 | 1,15 | 1,12 | 1,13 | -1,97% | 31.769,00 |
| 15.10.2026 | 1,15 | 1,16 | 1,13 | 1,15 | -0,75% | - |
| 14.10.2026 | 1,16 | 1,18 | 1,14 | 1,16 | -0,77% | 124.047,00 |
| 13.10.2026 | 1,17 | 1,18 | 1,15 | 1,17 | 4,65% | 54.614,00 |
| 12.10.2026 | 1,11 | 1,12 | 1,11 | 1,12 | -0,07% | 6.749,00 |
| 09.10.2026 | 1,12 | 1,12 | 1,10 | 1,12 | -0,18% | 1.173,00 |
| 08.10.2026 | 1,11 | 1,13 | 1,10 | 1,12 | 2,96% | 49.183,00 |
| 07.10.2026 | 1,09 | 1,10 | 1,08 | 1,09 | -0,23% | 2.146,00 |
| 06.10.2026 | 1,10 | 1,10 | 1,09 | 1,09 | 0,16% | 18.105,00 |
| 05.10.2026 | 1,10 | 1,10 | 1,08 | 1,09 | 0,79% | 12.348,00 |
| 02.10.2026 | 1,09 | 1,09 | 1,07 | 1,08 | 0,05% | 19.389,00 |
| 30.09.2026 | 1,08 | 1,09 | 1,07 | 1,08 | 0,09% | 2.110,00 |
| 29.09.2026 | 1,09 | 1,10 | 1,08 | 1,08 | -0,32% | 24.053,00 |
| 28.09.2026 | 1,10 | 1,10 | 1,07 | 1,08 | 2,70% | 3.933,00 |
| 25.09.2026 | 1,06 | 1,06 | 1,05 | 1,05 | -1,59% | 8.718,00 |
| 24.09.2026 | 1,08 | 1,08 | 1,07 | 1,07 | 2,29% | 4.910,00 |
| 23.09.2026 | 1,05 | 1,06 | 1,05 | 1,05 | 0,05% | 10.810,00 |
| 22.09.2026 | 1,04 | 1,06 | 1,04 | 1,05 | -0,31% | 10.270,00 |
| 21.09.2026 | 1,06 | 1,07 | 1,04 | 1,05 | -1,08% | 122.859,00 |
| 18.09.2026 | 1,07 | 1,07 | 1,05 | 1,06 | -0,28% | 22.282,00 |
| 17.09.2026 | 1,05 | 1,07 | 1,05 | 1,06 | -1,21% | 29.781,00 |
| 16.09.2026 | 1,10 | 1,10 | 1,07 | 1,08 | -2,13% | 64.627,00 |
| 15.09.2026 | 1,10 | 1,11 | 1,09 | 1,10 | 0,07% | 83.329,00 |
| 14.09.2026 | 1,11 | 1,11 | 1,09 | 1,10 | -0,07% | 73.501,00 |
| 11.09.2026 | 1,12 | 1,12 | 1,09 | 1,10 | -2,57% | 16.011,00 |
| 10.09.2026 | 1,13 | 1,14 | 1,09 | 1,13 | -2,00% | 30.679,00 |
| 09.09.2026 | 1,14 | 1,16 | 1,14 | 1,15 | 2,42% | 35.795,00 |
| 08.09.2026 | 1,13 | 1,15 | 1,12 | 1,13 | 2,64% | 49.754,00 |
| 07.09.2026 | 1,09 | 1,11 | 1,09 | 1,10 | -1,44% | 19.732,00 |
| 04.09.2026 | 1,13 | 1,13 | 1,10 | 1,11 | 0,29% | 13.353,00 |
| 03.09.2026 | 1,10 | 1,12 | 1,09 | 1,11 | -0,54% | 7.268,00 |
| 02.09.2026 | 1,13 | 1,13 | 1,10 | 1,12 | -1,96% | 28.433,00 |
| 01.09.2026 | 1,13 | 1,14 | 1,10 | 1,14 | 1,29% | 37.023,00 |
| 31.08.2026 | 1,14 | 1,14 | 1,10 | 1,12 | 0,88% | 59.655,00 |
| 28.08.2026 | 1,11 | 1,12 | 1,10 | 1,11 | 2,25% | 29.444,00 |
| 27.08.2026 | 1,09 | 1,10 | 1,08 | 1,09 | 0,55% | 24.527,00 |
| 26.08.2026 | 1,08 | 1,09 | 1,07 | 1,08 | -1,57% | 17.917,00 |
| 25.08.2026 | 1,10 | 1,11 | 1,09 | 1,10 | -0,05% | 46.525,00 |
| 24.08.2026 | 1,11 | 1,12 | 1,09 | 1,10 | 0,34% | 49.531,00 |
| 21.08.2026 | 1,11 | 1,12 | 1,09 | 1,10 | 1,29% | 49.636,00 |
| 20.08.2026 | 1,08 | 1,09 | 1,08 | 1,08 | 2,27% | 40.933,00 |
| 19.08.2026 | 1,10 | 1,10 | 1,04 | 1,06 | -0,89% | 35.374,00 |
| 18.08.2026 | 1,09 | 1,09 | 1,07 | 1,07 | 0,87% | 54.504,00 |
| 17.08.2026 | 1,07 | 1,08 | 1,05 | 1,06 | 0,88% | 110.546,00 |
| 14.08.2026 | 1,03 | 1,07 | 1,03 | 1,05 | -0,87% | 10.451,00 |
| 13.08.2026 | 1,04 | 1,06 | 1,03 | 1,06 | 1,00% | 27.265,00 |
| 12.08.2026 | 1,04 | 1,06 | 1,04 | 1,05 | -2,10% | 3.225,00 |
| 11.08.2026 | 1,07 | 1,08 | 1,06 | 1,07 | 0,63% | 11.748,00 |
| 10.08.2026 | 1,06 | 1,07 | 1,04 | 1,06 | 0,33% | 27.216,00 |
| 07.08.2026 | 1,05 | 1,08 | 1,04 | 1,06 | 0,52% | 118.983,00 |
| 06.08.2026 | 1,03 | 1,06 | 1,03 | 1,06 | 1,17% | 45.539,00 |
| 05.08.2026 | 1,05 | 1,06 | 1,03 | 1,04 | -2,77% | 41.723,00 |
| 04.08.2026 | 1,08 | 1,08 | 1,06 | 1,07 | -1,94% | 17.143,00 |
| 03.08.2026 | 1,08 | 1,10 | 1,07 | 1,09 | -1,40% | 42.433,00 |
| 31.07.2026 | 1,09 | 1,12 | 1,04 | 1,11 | -1,05% | 83.266,00 |
| 30.07.2026 | 1,12 | 1,13 | 1,11 | 1,12 | 1,49% | 154.183,00 |
| 29.07.2026 | 1,10 | 1,11 | 1,09 | 1,10 | 1,28% | 76.626,00 |
| 28.07.2026 | 1,09 | 1,12 | 1,09 | 1,09 | -0,98% | 46.251,00 |
| 27.07.2026 | 1,10 | 1,12 | 1,09 | 1,10 | -3,38% | 24.716,00 |
| 24.07.2026 | 1,14 | 1,15 | 1,13 | 1,14 | 0,55% | 74.168,00 |
| 23.07.2026 | 1,12 | 1,14 | 1,12 | 1,13 | 1,11% | 37.446,00 |
| 22.07.2026 | 1,12 | 1,13 | 1,10 | 1,12 | 1,91% | 12.715,00 |
| 21.07.2026 | 1,09 | 1,10 | 1,08 | 1,10 | -1,03% | 14.803,00 |
| 20.07.2026 | 1,12 | 1,13 | 1,10 | 1,11 | 3,66% | 60.834,00 |
| 17.07.2026 | 1,06 | 1,08 | 1,05 | 1,07 | 1,95% | 42.354,00 |
| 16.07.2026 | 1,04 | 1,07 | 1,04 | 1,05 | 0,10% | 7.785,00 |
| 15.07.2026 | 1,07 | 1,07 | 1,04 | 1,05 | -1,89% | 13.663,00 |
| 14.07.2026 | 1,08 | 1,09 | 1,06 | 1,07 | 2,19% | 39.257,00 |
| 13.07.2026 | 1,03 | 1,05 | 1,02 | 1,05 | 3,07% | 60.040,00 |
| 10.07.2026 | 1,01 | 1,03 | 1,00 | 1,02 | -0,37% | 205.591,00 |
| 09.07.2026 | 1,02 | 1,03 | 1,00 | 1,02 | -1,35% | 116.666,00 |
| 08.07.2026 | 1,02 | 1,05 | 1,01 | 1,03 | 3,11% | 45.839,00 |
| 07.07.2026 | 0,98 | 1,02 | 0,97 | 1,00 | 1,25% | 155.174,00 |
| 06.07.2026 | 0,98 | 1,00 | 0,98 | 0,99 | 1,16% | 48.296,00 |
| 03.07.2026 | 0,99 | 0,99 | 0,97 | 0,98 | 0,26% | 19.940,00 |
| 02.07.2026 | 0,97 | 0,98 | 0,97 | 0,98 | 2,70% | 38.175,00 |
| 30.06.2026 | 0,96 | 0,96 | 0,94 | 0,95 | -3,44% | 57.273,00 |
| 29.06.2026 | 0,99 | 0,99 | 0,98 | 0,99 | 0,57% | 22.233,00 |
| 26.06.2026 | 0,99 | 0,99 | 0,97 | 0,98 | 0,33% | 8.890,00 |
| 25.06.2026 | 0,99 | 0,99 | 0,97 | 0,98 | -2,72% | 38.032,00 |
| 24.06.2026 | 1,00 | 1,02 | 0,99 | 1,00 | -0,25% | 7.756,00 |