5,252€
-1,12%
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 |
|---|---|---|---|---|---|---|
| 28.04.2025 | 5,19 | 5,31 | 5,19 | 5,25 | -1,08% | 5.318,00 |
| 25.04.2025 | 5,25 | 5,38 | 5,22 | 5,31 | -0,13% | 16.642,00 |
| 24.04.2025 | 5,15 | 5,37 | 5,15 | 5,32 | 0,85% | 7.392,00 |
| 23.04.2025 | 5,12 | 5,29 | 5,11 | 5,27 | 3,89% | 15.730,00 |
| 22.04.2025 | 4,98 | 5,08 | 4,95 | 5,08 | 3,29% | 8.557,00 |
| 17.04.2025 | 4,93 | 4,99 | 4,88 | 4,91 | 0,07% | 2.003,00 |
| 16.04.2025 | 4,90 | 5,02 | 4,87 | 4,91 | -2,46% | 16.656,00 |
| 15.04.2025 | 4,96 | 5,05 | 4,93 | 5,03 | 0,89% | 7.715,00 |
| 14.04.2025 | 4,93 | 5,04 | 4,89 | 4,99 | 2,50% | 15.400,00 |
| 11.04.2025 | 4,88 | 4,93 | 4,74 | 4,87 | 0,33% | 8.060,00 |
| 10.04.2025 | 4,95 | 5,00 | 4,65 | 4,85 | -0,97% | 18.772,00 |
| 09.04.2025 | 4,77 | 5,00 | 4,70 | 4,90 | 2,61% | 33.628,00 |
| 08.04.2025 | 4,81 | 4,97 | 4,74 | 4,78 | -1,09% | 45.876,00 |
| 07.04.2025 | 4,80 | 5,04 | 4,68 | 4,83 | -6,18% | 77.564,00 |
| 04.04.2025 | 5,42 | 5,48 | 5,06 | 5,15 | -5,30% | 38.514,00 |
| 03.04.2025 | 5,49 | 5,53 | 5,37 | 5,43 | -3,92% | 23.181,00 |
| 02.04.2025 | 5,65 | 5,69 | 5,63 | 5,66 | 0,39% | 1.546,00 |
| 01.04.2025 | 5,59 | 5,65 | 5,54 | 5,63 | 0,81% | 11.954,00 |
| 31.03.2025 | 5,50 | 5,59 | 5,46 | 5,59 | 0,07% | 23.757,00 |
| 28.03.2025 | 5,62 | 5,67 | 5,54 | 5,59 | -2,43% | 35.435,00 |
| 27.03.2025 | 5,65 | 5,76 | 5,64 | 5,72 | 0,37% | 32.267,00 |
| 26.03.2025 | 5,61 | 5,72 | 5,58 | 5,70 | -0,97% | 47.542,00 |
| 25.03.2025 | 5,61 | 5,81 | 5,60 | 5,76 | 0,55% | 43.532,00 |
| 24.03.2025 | 5,71 | 5,86 | 5,67 | 5,73 | -0,19% | 104.551,00 |
| 21.03.2025 | 5,68 | 5,80 | 5,63 | 5,74 | -1,88% | 12.455,00 |
| 20.03.2025 | 5,86 | 5,90 | 5,80 | 5,85 | -4,72% | 22.801,00 |
| 19.03.2025 | 6,09 | 6,29 | 6,07 | 6,14 | 1,75% | 23.730,00 |
| 18.03.2025 | 5,97 | 6,09 | 5,96 | 6,03 | 0,07% | 6.904,00 |
| 17.03.2025 | 5,88 | 6,07 | 5,88 | 6,03 | 3,00% | 23.473,00 |
| 14.03.2025 | 5,83 | 5,88 | 5,80 | 5,85 | 5,51% | 8.864,00 |
| 13.03.2025 | 5,50 | 5,57 | 5,50 | 5,55 | 0,14% | 7.599,00 |
| 12.03.2025 | 5,57 | 5,61 | 5,46 | 5,54 | 0,14% | 10.691,00 |
| 11.03.2025 | 5,61 | 5,64 | 5,50 | 5,53 | -1,85% | 10.945,00 |
| 10.03.2025 | 5,73 | 5,75 | 5,58 | 5,64 | -2,76% | 15.187,00 |
| 07.03.2025 | 5,74 | 5,83 | 5,71 | 5,80 | 0,36% | 4.263,00 |
| 06.03.2025 | 5,75 | 5,84 | 5,72 | 5,78 | 2,04% | 7.254,00 |
| 05.03.2025 | 5,60 | 5,68 | 5,54 | 5,66 | 3,29% | 15.599,00 |
| 04.03.2025 | 5,57 | 5,60 | 5,48 | 5,48 | -1,95% | 12.640,00 |
| 03.03.2025 | 5,61 | 5,66 | 5,56 | 5,59 | -1,91% | 6.690,00 |
| 28.02.2025 | 5,70 | 5,75 | 5,55 | 5,70 | -3,11% | 7.389,00 |
| 27.02.2025 | 5,91 | 5,99 | 5,85 | 5,88 | -0,51% | 8.341,00 |
| 26.02.2025 | 5,91 | 5,99 | 5,88 | 5,91 | 2,90% | 25.462,00 |
| 25.02.2025 | 5,70 | 5,81 | 5,67 | 5,74 | -1,42% | 11.101,00 |
| 24.02.2025 | 5,92 | 6,04 | 5,79 | 5,83 | -0,09% | 26.534,00 |
| 21.02.2025 | 5,75 | 5,92 | 5,70 | 5,83 | 1,15% | 103.618,00 |
| 20.02.2025 | 5,68 | 5,83 | 5,56 | 5,77 | -0,09% | 26.182,00 |
| 19.02.2025 | 5,76 | 5,80 | 5,71 | 5,77 | 0,51% | 3.789,00 |
| 18.02.2025 | 5,75 | 5,77 | 5,69 | 5,74 | -0,06% | 6.663,00 |
| 17.02.2025 | 5,77 | 5,83 | 5,69 | 5,75 | 1,65% | 4.601,00 |
| 14.02.2025 | 5,63 | 5,75 | 5,60 | 5,65 | 2,28% | 14.431,00 |
| 13.02.2025 | 5,64 | 5,65 | 5,50 | 5,53 | -2,57% | 6.730,00 |
| 12.02.2025 | 5,66 | 5,73 | 5,65 | 5,67 | 1,68% | 10.378,00 |
| 11.02.2025 | 5,57 | 5,60 | 5,50 | 5,58 | -1,41% | 6.866,00 |
| 10.02.2025 | 5,60 | 5,69 | 5,54 | 5,66 | 2,89% | 26.747,00 |
| 07.02.2025 | 5,46 | 5,51 | 5,43 | 5,50 | 1,22% | 5.422,00 |
| 06.02.2025 | 5,40 | 5,50 | 5,39 | 5,43 | 0,14% | 1.261,00 |
| 05.02.2025 | 5,39 | 5,46 | 5,32 | 5,43 | 0,03% | 15.081,00 |
| 04.02.2025 | 5,45 | 5,48 | 5,38 | 5,42 | 0,88% | 8.457,00 |
| 03.02.2025 | 5,38 | 5,48 | 5,32 | 5,38 | -1,40% | 10.273,00 |
| 31.01.2025 | 5,46 | 5,53 | 5,40 | 5,45 | -0,20% | 2.159,00 |
| 30.01.2025 | 5,46 | 5,50 | 5,42 | 5,46 | 0,21% | 722,00 |
| 29.01.2025 | 5,33 | 5,48 | 5,33 | 5,45 | 2,25% | 7.233,00 |
| 28.01.2025 | 5,37 | 5,42 | 5,30 | 5,33 | -1,49% | 11.739,00 |
| 27.01.2025 | 5,42 | 5,45 | 5,33 | 5,41 | 1,65% | 10.966,00 |
| 24.01.2025 | 5,36 | 5,37 | 5,30 | 5,32 | 0,93% | 5.565,00 |
| 23.01.2025 | 5,27 | 5,31 | 5,23 | 5,28 | 1,84% | 2.132,00 |
| 22.01.2025 | 5,20 | 5,20 | 5,12 | 5,18 | -3,57% | 6.427,00 |
| 21.01.2025 | 5,35 | 5,41 | 5,30 | 5,37 | 0,91% | 5.422,00 |
| 20.01.2025 | 5,34 | 5,37 | 5,27 | 5,32 | 1,50% | 2.935,00 |
| 17.01.2025 | 5,22 | 5,29 | 5,15 | 5,24 | 0,48% | 6.414,00 |
| 16.01.2025 | 5,19 | 5,25 | 5,18 | 5,22 | 1,20% | 2.790,00 |
| 15.01.2025 | 5,10 | 5,20 | 5,08 | 5,16 | -0,75% | 8.170,00 |
| 14.01.2025 | 5,21 | 5,29 | 5,14 | 5,20 | 0,61% | 17.480,00 |
| 13.01.2025 | 5,20 | 5,20 | 5,11 | 5,17 | 1,41% | 3.984,00 |
| 10.01.2025 | 5,18 | 5,18 | 5,06 | 5,09 | -5,34% | 34.254,00 |
| 09.01.2025 | 5,35 | 5,45 | 5,30 | 5,38 | 0,35% | 3.941,00 |
| 08.01.2025 | 5,37 | 5,43 | 5,30 | 5,36 | -0,26% | 4.470,00 |
| 07.01.2025 | 5,36 | 5,42 | 5,33 | 5,38 | -2,73% | 11.460,00 |
| 06.01.2025 | 5,48 | 5,56 | 5,46 | 5,53 | -0,69% | 9.972,00 |
| 03.01.2025 | 5,48 | 5,75 | 5,47 | 5,57 | 0,87% | 710.348,00 |
| 02.01.2025 | 5,48 | 5,60 | 5,43 | 5,52 | -2,53% | 20.262,00 |
| 30.12.2024 | 5,78 | 5,78 | 5,63 | 5,66 | -0,12% | 8.672,00 |
| 27.12.2024 | 5,68 | 5,80 | 5,63 | 5,67 | -0,69% | 15.311,00 |
| 23.12.2024 | 5,67 | 5,79 | 5,67 | 5,71 | 3,19% | 10.793,00 |
| 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 |