5,550€
-1,26%
Echtzeit-Aktienkurs Ping An Insurance Group Co. of China Ltd.
Bid:
Ask:
Aktienkurse zur Ping An Insurance Group Co. of China Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 5,67 | 5,67 | 5,53 | 5,53 | -1,62% | 16.050,00 |
| 19.12.2024 | 5,68 | 5,73 | 5,60 | 5,62 | 3,22% | 8.443,00 |
| 18.12.2024 | 5,66 | 5,71 | 5,45 | 5,45 | -2,94% | 8.760,00 |
| 17.12.2024 | 5,58 | 5,66 | 5,50 | 5,61 | 1,10% | 12.926,00 |
| 16.12.2024 | 5,65 | 5,65 | 5,53 | 5,55 | -3,74% | 21.045,00 |
| 13.12.2024 | 5,71 | 5,79 | 5,66 | 5,77 | -0,88% | 22.263,00 |
| 12.12.2024 | 5,84 | 5,88 | 5,75 | 5,82 | 2,13% | 9.515,00 |
| 11.12.2024 | 5,76 | 5,82 | 5,68 | 5,69 | -2,92% | 5.354,00 |
| 10.12.2024 | 5,93 | 5,98 | 5,82 | 5,87 | -3,85% | 17.282,00 |
| 09.12.2024 | 5,65 | 6,28 | 5,62 | 6,10 | 8,10% | 60.736,00 |
| 06.12.2024 | 5,70 | 5,70 | 5,60 | 5,64 | 2,88% | 18.240,00 |
| 05.12.2024 | 5,56 | 5,60 | 5,45 | 5,49 | -1,63% | 13.648,00 |
| 04.12.2024 | 5,70 | 5,70 | 5,55 | 5,58 | -0,68% | 8.948,00 |
| 03.12.2024 | 5,62 | 5,68 | 5,56 | 5,61 | 1,41% | 2.804,00 |
| 02.12.2024 | 5,51 | 5,61 | 5,48 | 5,54 | 1,95% | 10.354,00 |
| 29.11.2024 | 5,45 | 5,46 | 5,36 | 5,43 | 0,42% | 5.571,00 |
| 28.11.2024 | 5,50 | 5,50 | 5,37 | 5,41 | -2,33% | 3.545,00 |
| 27.11.2024 | 5,51 | 5,68 | 5,51 | 5,54 | 3,69% | 78.747,00 |
| 26.11.2024 | 5,45 | 5,50 | 5,18 | 5,34 | -1,44% | 20.793,00 |
| 25.11.2024 | 5,46 | 5,48 | 5,35 | 5,42 | -1,22% | 7.710,00 |
| 22.11.2024 | 5,54 | 5,58 | 5,40 | 5,49 | -2,81% | 19.116,00 |
| 21.11.2024 | 5,70 | 5,73 | 5,61 | 5,64 | -0,68% | 7.812,00 |
| 20.11.2024 | 5,74 | 5,74 | 5,61 | 5,68 | 1,91% | 25.688,00 |
| 19.11.2024 | 5,59 | 5,61 | 5,54 | 5,58 | 0,01% | 257,00 |
| 18.11.2024 | 5,67 | 5,67 | 5,53 | 5,58 | -0,50% | 29.251,00 |
| 15.11.2024 | 5,58 | 5,63 | 5,51 | 5,60 | -0,40% | 14.559,00 |
| 14.11.2024 | 5,56 | 5,64 | 5,53 | 5,63 | 1,31% | 27.896,00 |
| 13.11.2024 | 5,57 | 5,68 | 5,54 | 5,55 | 1,46% | 8.032,00 |
| 12.11.2024 | 5,54 | 5,60 | 5,44 | 5,47 | -4,67% | 40.581,00 |
| 11.11.2024 | 5,82 | 5,82 | 5,70 | 5,74 | -1,97% | 25.377,00 |
| 08.11.2024 | 6,00 | 6,11 | 5,81 | 5,86 | -5,87% | 58.161,00 |
| 07.11.2024 | 6,14 | 6,29 | 6,09 | 6,22 | 6,98% | 34.537,00 |
| 06.11.2024 | 5,82 | 5,86 | 5,72 | 5,82 | -2,28% | 12.191,00 |
| 05.11.2024 | 5,87 | 5,99 | 5,84 | 5,95 | 5,41% | 18.054,00 |
| 04.11.2024 | 5,66 | 5,73 | 5,60 | 5,65 | -1,04% | 13.115,00 |
| 01.11.2024 | 5,69 | 5,78 | 5,63 | 5,70 | 1,00% | 7.225,00 |
| 31.10.2024 | 5,71 | 5,72 | 5,61 | 5,65 | -0,41% | 9.238,00 |
| 30.10.2024 | 5,71 | 5,73 | 5,57 | 5,67 | -1,08% | 26.661,00 |
| 29.10.2024 | 5,84 | 5,87 | 5,71 | 5,73 | -1,82% | 15.936,00 |
| 28.10.2024 | 5,80 | 5,88 | 5,77 | 5,84 | -0,39% | 9.767,00 |
| 25.10.2024 | 5,84 | 5,90 | 5,77 | 5,86 | -0,85% | 1.070,00 |
| 24.10.2024 | 5,82 | 5,99 | 5,76 | 5,91 | 0,36% | 5.939,00 |
| 23.10.2024 | 5,93 | 5,96 | 5,83 | 5,89 | 2,54% | 7.165,00 |
| 22.10.2024 | 5,73 | 5,78 | 5,65 | 5,75 | -4,64% | 6.631,00 |
| 21.10.2024 | 5,78 | 6,10 | 5,62 | 6,03 | 2,46% | 25.754,00 |
| 18.10.2024 | 5,82 | 5,97 | 5,75 | 5,88 | 4,64% | 15.279,00 |
| 17.10.2024 | 5,80 | 5,81 | 5,61 | 5,62 | -3,69% | 13.186,00 |
| 16.10.2024 | 5,81 | 5,88 | 5,75 | 5,84 | 3,34% | 15.866,00 |
| 15.10.2024 | 5,84 | 5,89 | 5,60 | 5,65 | -6,59% | 39.175,00 |
| 14.10.2024 | 6,01 | 6,13 | 5,98 | 6,05 | 0,00% | 6.744,00 |
| 11.10.2024 | 6,05 | 6,09 | 5,92 | 6,05 | -0,18% | 14.377,00 |
| 10.10.2024 | 5,95 | 6,07 | 5,91 | 6,06 | 4,14% | 29.433,00 |
| 09.10.2024 | 5,85 | 5,87 | 5,50 | 5,82 | -1,03% | 62.917,00 |
| 08.10.2024 | 6,03 | 6,16 | 5,82 | 5,88 | -17,82% | 144.198,00 |
| 07.10.2024 | 6,85 | 7,15 | 6,80 | 7,15 | 7,51% | 95.580,00 |
| 04.10.2024 | 6,58 | 6,73 | 6,52 | 6,65 | 5,23% | 113.043,00 |
| 03.10.2024 | 6,34 | 6,52 | 6,22 | 6,32 | -3,28% | 62.720,00 |
| 02.10.2024 | 6,28 | 6,60 | 6,27 | 6,53 | 13,65% | 223.090,00 |
| 01.10.2024 | 5,70 | 5,83 | 5,61 | 5,75 | 1,31% | 65.970,00 |
| 30.09.2024 | 6,04 | 6,06 | 5,60 | 5,68 | 2,37% | 60.135,00 |
| 27.09.2024 | 5,50 | 5,69 | 5,44 | 5,54 | 2,25% | 160.038,00 |
| 26.09.2024 | 5,11 | 5,46 | 5,10 | 5,42 | 11,52% | 166.850,00 |
| 25.09.2024 | 4,87 | 4,90 | 4,70 | 4,86 | -0,17% | 57.121,00 |
| 24.09.2024 | 4,62 | 4,88 | 4,56 | 4,87 | 11,47% | 116.454,00 |
| 23.09.2024 | 4,31 | 4,40 | 4,29 | 4,37 | 1,98% | 11.056,00 |
| 20.09.2024 | 4,33 | 4,35 | 4,25 | 4,28 | 1,15% | - |
| 19.09.2024 | 4,27 | 4,34 | 4,20 | 4,24 | 2,55% | 21.039,00 |
| 18.09.2024 | 4,13 | 4,16 | 4,10 | 4,13 | -0,27% | 5.663,00 |
| 17.09.2024 | 4,13 | 4,18 | 4,10 | 4,14 | 1,90% | 4.047,00 |
| 16.09.2024 | 4,08 | 4,12 | 4,00 | 4,06 | -0,88% | 10.556,00 |
| 13.09.2024 | 4,10 | 4,14 | 4,06 | 4,10 | 1,11% | 4.115,00 |
| 12.09.2024 | 4,07 | 4,10 | 4,01 | 4,05 | -0,87% | 7.848,00 |
| 11.09.2024 | 4,00 | 4,09 | 4,00 | 4,09 | 1,01% | 8.740,00 |
| 10.09.2024 | 4,04 | 4,08 | 3,99 | 4,05 | -0,07% | 3.859,00 |
| 09.09.2024 | 4,04 | 4,05 | 3,96 | 4,05 | -1,29% | 7.925,00 |
| 06.09.2024 | 4,11 | 4,14 | 4,07 | 4,11 | 0,23% | 4.500,00 |
| 05.09.2024 | 4,06 | 4,15 | 4,06 | 4,10 | 1,06% | 9.552,00 |
| 04.09.2024 | 4,07 | 4,10 | 4,01 | 4,05 | -4,21% | 5.891,00 |
| 03.09.2024 | 4,28 | 4,30 | 4,21 | 4,23 | -1,99% | 24.972,00 |
| 02.09.2024 | 4,31 | 4,35 | 4,25 | 4,32 | 1,00% | 14.330,00 |
| 30.08.2024 | 4,28 | 4,41 | 4,21 | 4,27 | 2,99% | 59.512,00 |
| 29.08.2024 | 4,13 | 4,19 | 4,11 | 4,15 | 0,65% | 8.956,00 |
| 28.08.2024 | 4,17 | 4,23 | 4,08 | 4,12 | -1,93% | 8.854,00 |
| 27.08.2024 | 4,19 | 4,23 | 4,12 | 4,20 | 1,09% | 22.145,00 |
| 26.08.2024 | 4,15 | 4,20 | 4,12 | 4,16 | 0,50% | 11.781,00 |
| 23.08.2024 | 4,11 | 4,21 | 4,06 | 4,14 | 3,98% | 10.525,00 |
| 22.08.2024 | 3,90 | 4,06 | 3,90 | 3,98 | 0,71% | 6.257,00 |
| 21.08.2024 | 3,90 | 4,02 | 3,90 | 3,95 | -0,30% | 10.577,00 |
| 20.08.2024 | 3,98 | 4,04 | 3,90 | 3,96 | -1,85% | 5.733,00 |
| 19.08.2024 | 4,03 | 4,07 | 3,97 | 4,04 | -0,96% | 7.917,00 |
| 16.08.2024 | 4,06 | 4,08 | 3,99 | 4,08 | 0,95% | 15.247,00 |
| 15.08.2024 | 3,95 | 4,08 | 3,91 | 4,04 | 2,86% | 8.724,00 |
| 14.08.2024 | 3,96 | 3,96 | 3,88 | 3,93 | -0,39% | 15.943,00 |
| 13.08.2024 | 3,95 | 4,00 | 3,90 | 3,94 | -0,84% | 7.873,00 |
| 12.08.2024 | 3,98 | 4,01 | 3,92 | 3,97 | 1,10% | 10.266,00 |
| 09.08.2024 | 3,95 | 3,98 | 3,91 | 3,93 | 0,58% | 11.587,00 |
| 08.08.2024 | 3,90 | 3,95 | 3,86 | 3,91 | 0,47% | 2.608,00 |
| 07.08.2024 | 3,92 | 4,02 | 3,85 | 3,89 | 0,74% | 26.016,00 |
| 06.08.2024 | 3,86 | 3,92 | 3,82 | 3,86 | 0,03% | 25.844,00 |
| 05.08.2024 | 3,92 | 3,94 | 3,84 | 3,86 | -2,62% | 59.191,00 |