7,550€
1,83%
Echtzeit-Aktienkurs PING AN INS.C.CHINA H YC1
Bid:
Ask:
Aktienkurse zur PING AN INS.C.CHINA H YC1 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.01.2026 | 7,54 | 7,54 | 7,50 | 7,51 | 1,29% | 1.255,00 |
| 26.01.2026 | 7,36 | 7,45 | 7,31 | 7,41 | 0,24% | 7.831,00 |
| 23.01.2026 | 7,31 | 7,46 | 7,30 | 7,40 | 1,18% | 18.563,00 |
| 22.01.2026 | 7,33 | 7,36 | 7,27 | 7,31 | -2,63% | 9.739,00 |
| 21.01.2026 | 7,47 | 7,54 | 7,43 | 7,51 | 0,33% | 3.793,00 |
| 20.01.2026 | 7,56 | 7,63 | 7,45 | 7,48 | -0,87% | 31.481,00 |
| 19.01.2026 | 7,54 | 7,58 | 7,45 | 7,55 | -0,01% | 24.631,00 |
| 16.01.2026 | 7,55 | 7,56 | 7,55 | 7,55 | -2,01% | - |
| 15.01.2026 | 7,67 | 7,75 | 7,63 | 7,70 | 2,01% | 4.018,00 |
| 14.01.2026 | 7,55 | 7,57 | 7,54 | 7,55 | -2,32% | - |
| 13.01.2026 | 7,66 | 7,77 | 7,65 | 7,73 | 2,60% | 18.615,00 |
| 12.01.2026 | 7,50 | 7,58 | 7,48 | 7,54 | -2,07% | 9.389,00 |
| 09.01.2026 | 7,67 | 7,73 | 7,64 | 7,69 | 0,10% | 10.434,00 |
| 08.01.2026 | 7,69 | 7,76 | 7,69 | 7,69 | -1,56% | 1.473,00 |
| 07.01.2026 | 7,79 | 7,81 | 7,77 | 7,81 | -1,08% | 3.109,00 |
| 06.01.2026 | 7,87 | 8,00 | 7,82 | 7,89 | 4,58% | 59.699,00 |
| 05.01.2026 | 7,57 | 7,60 | 7,50 | 7,55 | 2,24% | 18.908,00 |
| 02.01.2026 | 7,27 | 7,42 | 7,22 | 7,38 | 2,54% | 26.082,00 |
| 30.12.2025 | 7,27 | 7,27 | 7,19 | 7,20 | -0,70% | 1.148,00 |
| 29.12.2025 | 7,25 | 7,40 | 7,15 | 7,25 | 0,92% | 46.752,00 |
| 23.12.2025 | 7,21 | 7,24 | 7,13 | 7,18 | 1,20% | 24.086,00 |
| 22.12.2025 | 7,09 | 7,16 | 7,05 | 7,10 | -0,84% | 20.175,00 |
| 19.12.2025 | 7,15 | 7,18 | 7,10 | 7,16 | 1,31% | 14.236,00 |
| 18.12.2025 | 7,12 | 7,18 | 7,07 | 7,07 | 0,99% | 5.002,00 |
| 17.12.2025 | 7,11 | 7,18 | 7,00 | 7,00 | 0,28% | 29.627,00 |
| 16.12.2025 | 6,99 | 7,00 | 6,95 | 6,98 | -1,64% | 1.926,00 |
| 15.12.2025 | 7,15 | 7,18 | 7,09 | 7,10 | 2,74% | 10.806,00 |
| 12.12.2025 | 6,96 | 7,01 | 6,90 | 6,91 | 2,29% | 32.853,00 |
| 11.12.2025 | 6,76 | 6,78 | 6,70 | 6,75 | 0,69% | 1.137,00 |
| 10.12.2025 | 6,73 | 6,79 | 6,66 | 6,71 | 0,10% | 13.956,00 |
| 09.12.2025 | 6,70 | 6,76 | 6,66 | 6,70 | -1,56% | 7.260,00 |
| 08.12.2025 | 6,78 | 6,84 | 6,76 | 6,80 | 2,92% | 14.551,00 |
| 05.12.2025 | 6,61 | 6,65 | 6,57 | 6,61 | 6,06% | 21.178,00 |
| 04.12.2025 | 6,21 | 6,26 | 6,21 | 6,23 | -0,17% | 3.672,00 |
| 03.12.2025 | 6,23 | 6,26 | 6,20 | 6,24 | -1,59% | 6.480,00 |
| 02.12.2025 | 6,35 | 6,40 | 6,30 | 6,35 | 0,06% | 8.090,00 |
| 01.12.2025 | 6,30 | 6,39 | 6,29 | 6,34 | 0,00% | 20.042,00 |
| 28.11.2025 | 6,30 | 6,36 | 6,27 | 6,34 | -0,89% | 11.615,00 |
| 27.11.2025 | 6,34 | 6,44 | 6,30 | 6,40 | 0,31% | 13.007,00 |
| 26.11.2025 | 6,38 | 6,43 | 6,32 | 6,38 | -1,33% | 12.573,00 |
| 25.11.2025 | 6,42 | 6,53 | 6,36 | 6,46 | 1,32% | 18.007,00 |
| 24.11.2025 | 6,34 | 6,46 | 6,23 | 6,38 | 1,07% | 30.951,00 |
| 21.11.2025 | 6,33 | 6,38 | 6,25 | 6,31 | -2,79% | 39.007,00 |
| 20.11.2025 | 6,47 | 6,54 | 6,44 | 6,49 | 1,40% | 9.073,00 |
| 19.11.2025 | 6,46 | 6,50 | 6,38 | 6,41 | -0,16% | 5.520,00 |
| 18.11.2025 | 6,44 | 6,44 | 6,36 | 6,42 | -2,74% | 19.776,00 |
| 17.11.2025 | 6,57 | 6,63 | 6,52 | 6,60 | -0,03% | 11.313,00 |
| 14.11.2025 | 6,67 | 6,70 | 6,55 | 6,60 | -1,52% | 19.635,00 |
| 13.11.2025 | 6,75 | 6,78 | 6,70 | 6,70 | 0,18% | 11.614,00 |
| 12.11.2025 | 6,75 | 6,75 | 6,62 | 6,69 | 2,22% | 27.724,00 |
| 11.11.2025 | 6,57 | 6,60 | 6,50 | 6,54 | 0,02% | 8.391,00 |
| 10.11.2025 | 6,59 | 6,62 | 6,51 | 6,54 | 2,45% | 15.874,00 |
| 07.11.2025 | 6,47 | 6,50 | 6,36 | 6,38 | 0,12% | 19.867,00 |
| 06.11.2025 | 6,46 | 6,50 | 6,37 | 6,38 | 1,84% | 14.997,00 |
| 05.11.2025 | 6,29 | 6,32 | 6,25 | 6,26 | -1,18% | 6.709,00 |
| 04.11.2025 | 6,33 | 6,35 | 6,30 | 6,34 | 0,19% | 1.500,00 |
| 03.11.2025 | 6,32 | 6,37 | 6,29 | 6,32 | 1,58% | 5.966,00 |
| 31.10.2025 | 6,30 | 6,33 | 6,23 | 6,23 | -1,67% | 9.766,00 |
| 30.10.2025 | 6,36 | 6,39 | 6,29 | 6,33 | 2,22% | 19.957,00 |
| 28.10.2025 | 6,20 | 6,24 | 6,14 | 6,19 | -0,26% | 11.372,00 |
| 27.10.2025 | 6,21 | 6,24 | 6,20 | 6,21 | 0,96% | 151,00 |
| 24.10.2025 | 6,17 | 6,22 | 6,12 | 6,15 | 0,33% | 6.108,00 |
| 23.10.2025 | 6,13 | 6,20 | 6,10 | 6,13 | 0,40% | 11.642,00 |
| 22.10.2025 | 6,10 | 6,18 | 6,08 | 6,11 | -0,90% | 6.241,00 |
| 21.10.2025 | 6,23 | 6,26 | 6,13 | 6,16 | 1,98% | 7.559,00 |
| 20.10.2025 | 5,97 | 6,08 | 5,95 | 6,04 | 2,47% | 10.708,00 |
| 17.10.2025 | 5,94 | 5,94 | 5,80 | 5,90 | -1,71% | 22.502,00 |
| 16.10.2025 | 6,10 | 6,15 | 5,97 | 6,00 | 1,33% | 8.884,00 |
| 15.10.2025 | 6,03 | 6,09 | 5,91 | 5,92 | 1,52% | 15.454,00 |
| 14.10.2025 | 5,90 | 5,95 | 5,83 | 5,83 | 0,96% | 7.906,00 |
| 13.10.2025 | 5,78 | 5,87 | 5,73 | 5,78 | -2,11% | 13.751,00 |
| 10.10.2025 | 5,96 | 6,01 | 5,80 | 5,90 | -1,07% | 8.644,00 |
| 09.10.2025 | 5,92 | 6,00 | 5,87 | 5,96 | 2,22% | 13.760,00 |
| 08.10.2025 | 5,79 | 5,86 | 5,75 | 5,83 | -0,66% | 2.640,00 |
| 06.10.2025 | 5,85 | 5,91 | 5,81 | 5,87 | 1,46% | 13.495,00 |
| 03.10.2025 | 5,77 | 5,83 | 5,75 | 5,79 | -1,22% | 105,00 |
| 02.10.2025 | 5,84 | 5,90 | 5,83 | 5,86 | 0,47% | 2.451,00 |
| 30.09.2025 | 5,83 | 5,86 | 5,77 | 5,83 | -1,01% | 3.279,00 |
| 29.09.2025 | 5,94 | 5,97 | 5,84 | 5,89 | 1,55% | 8.945,00 |
| 26.09.2025 | 5,79 | 5,86 | 5,77 | 5,80 | 0,82% | 4.384,00 |
| 25.09.2025 | 5,71 | 5,79 | 5,69 | 5,76 | -0,57% | 5.653,00 |
| 24.09.2025 | 5,74 | 5,79 | 5,72 | 5,79 | 1,54% | 7.618,00 |
| 23.09.2025 | 5,72 | 5,75 | 5,65 | 5,70 | -3,68% | 19.231,00 |
| 22.09.2025 | 5,79 | 5,96 | 5,75 | 5,92 | -0,73% | 38.744,00 |
| 19.09.2025 | 5,89 | 6,07 | 5,85 | 5,96 | -0,12% | 145.394,00 |
| 18.09.2025 | 5,96 | 6,00 | 5,84 | 5,97 | -1,31% | 24.039,00 |
| 17.09.2025 | 6,03 | 6,06 | 6,00 | 6,05 | 0,63% | 7.301,00 |
| 16.09.2025 | 6,04 | 6,07 | 5,99 | 6,01 | -2,75% | 8.447,00 |
| 15.09.2025 | 6,18 | 6,26 | 6,14 | 6,18 | -0,83% | 29.059,00 |
| 12.09.2025 | 6,23 | 6,27 | 6,19 | 6,23 | 0,88% | 8.674,00 |
| 11.09.2025 | 6,22 | 6,29 | 6,15 | 6,18 | -1,08% | 4.439,00 |
| 10.09.2025 | 6,23 | 6,28 | 6,19 | 6,25 | 0,29% | 7.859,00 |
| 09.09.2025 | 6,23 | 6,23 | 6,22 | 6,23 | 1,67% | - |
| 08.09.2025 | 6,12 | 6,15 | 6,09 | 6,12 | 0,82% | 294,00 |
| 05.09.2025 | 6,06 | 6,13 | 6,03 | 6,07 | -1,13% | 7.884,00 |
| 04.09.2025 | 6,13 | 6,18 | 6,09 | 6,14 | -1,56% | 6.243,00 |
| 03.09.2025 | 6,21 | 6,28 | 6,18 | 6,24 | 0,39% | 17.905,00 |
| 02.09.2025 | 6,19 | 6,24 | 6,13 | 6,22 | -0,67% | 10.145,00 |
| 01.09.2025 | 6,22 | 6,29 | 6,16 | 6,26 | 0,06% | 17.790,00 |
| 29.08.2025 | 6,25 | 6,28 | 6,18 | 6,26 | 1,32% | 6.366,00 |