1,840€
4,86%
Echtzeit-Aktienkurs Yanzhou Coal Mining Co. Ltd.
Bid:
Ask:
Aktienkurse zur Yanzhou Coal Mining Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.03.2026 | 1,85 | 1,85 | 1,82 | 1,84 | 4,86% | 6.708,00 |
| 18.03.2026 | 1,78 | 1,78 | 1,75 | 1,76 | 1,42% | 561,00 |
| 17.03.2026 | 1,74 | 1,75 | 1,71 | 1,73 | -4,10% | 217,00 |
| 16.03.2026 | 1,81 | 1,85 | 1,77 | 1,80 | 0,63% | 2.345,00 |
| 13.03.2026 | 1,80 | 1,82 | 1,79 | 1,79 | -1,47% | 22.242,00 |
| 12.03.2026 | 1,84 | 1,86 | 1,79 | 1,82 | 7,77% | 5.197,00 |
| 11.03.2026 | 1,69 | 1,72 | 1,66 | 1,69 | 6,16% | 9.454,00 |
| 10.03.2026 | 1,61 | 1,64 | 1,58 | 1,59 | -2,93% | 307,00 |
| 09.03.2026 | 1,66 | 1,67 | 1,63 | 1,64 | 6,17% | 2.001,00 |
| 06.03.2026 | 1,55 | 1,58 | 1,54 | 1,54 | 1,08% | 1.401,00 |
| 05.03.2026 | 1,55 | 1,56 | 1,52 | 1,53 | -1,02% | 665,00 |
| 04.03.2026 | 1,54 | 1,55 | 1,52 | 1,54 | -2,00% | 130,00 |
| 03.03.2026 | 1,57 | 1,58 | 1,56 | 1,57 | -1,04% | 1.846,00 |
| 02.03.2026 | 1,57 | 1,62 | 1,54 | 1,59 | 6,60% | 8.916,00 |
| 27.02.2026 | 1,50 | 1,52 | 1,48 | 1,49 | 3,25% | 1.693,00 |
| 26.02.2026 | 1,46 | 1,47 | 1,43 | 1,45 | -2,27% | 502,00 |
| 25.02.2026 | 1,47 | 1,51 | 1,47 | 1,48 | -0,64% | 15,00 |
| 24.02.2026 | 1,50 | 1,50 | 1,47 | 1,49 | 0,29% | 2.453,00 |
| 23.02.2026 | 1,48 | 1,52 | 1,48 | 1,48 | -0,30% | 20.389,00 |
| 20.02.2026 | 1,47 | 1,49 | 1,47 | 1,49 | -0,18% | 3.741,00 |
| 16.02.2026 | 1,46 | 1,50 | 1,43 | 1,49 | 3,38% | 4.360,00 |
| 13.02.2026 | 1,43 | 1,47 | 1,42 | 1,44 | 0,05% | 1.350,00 |
| 12.02.2026 | 1,48 | 1,49 | 1,43 | 1,44 | 2,03% | 6.712,00 |
| 11.02.2026 | 1,42 | 1,44 | 1,40 | 1,41 | 3,97% | 455,00 |
| 10.02.2026 | 1,36 | 1,37 | 1,35 | 1,36 | 0,18% | 2.509,00 |
| 09.02.2026 | 1,37 | 1,40 | 1,34 | 1,36 | 2,40% | 74,00 |
| 06.02.2026 | 1,32 | 1,35 | 1,31 | 1,32 | 0,45% | 5.856,00 |
| 05.02.2026 | 1,34 | 1,34 | 1,31 | 1,32 | 0,15% | 7.538,00 |
| 04.02.2026 | 1,33 | 1,33 | 1,30 | 1,32 | 8,46% | 18.853,00 |
| 03.02.2026 | 1,20 | 1,22 | 1,20 | 1,21 | 1,55% | 923,00 |
| 02.02.2026 | 1,18 | 1,20 | 1,16 | 1,20 | -2,01% | 1.513,00 |
| 30.01.2026 | 1,23 | 1,23 | 1,21 | 1,22 | -1,43% | 48,00 |
| 29.01.2026 | 1,24 | 1,27 | 1,23 | 1,24 | 0,47% | 560,00 |
| 28.01.2026 | 1,23 | 1,24 | 1,21 | 1,23 | 4,92% | 800,00 |
| 27.01.2026 | 1,19 | 1,22 | 1,15 | 1,17 | -3,95% | 690,00 |
| 26.01.2026 | 1,24 | 1,24 | 1,21 | 1,22 | 1,90% | 347,00 |
| 23.01.2026 | 1,21 | 1,21 | 1,20 | 1,20 | -0,27% | - |
| 22.01.2026 | 1,21 | 1,22 | 1,20 | 1,20 | -0,12% | 20,00 |
| 21.01.2026 | 1,20 | 1,21 | 1,19 | 1,20 | -0,17% | - |
| 20.01.2026 | 1,22 | 1,22 | 1,21 | 1,21 | 0,08% | - |
| 19.01.2026 | 1,21 | 1,21 | 1,20 | 1,21 | -0,10% | 2.488,00 |
| 16.01.2026 | 1,21 | 1,21 | 1,21 | 1,21 | 0,58% | - |
| 15.01.2026 | 1,20 | 1,20 | 1,19 | 1,20 | 0,76% | - |
| 14.01.2026 | 1,21 | 1,21 | 1,19 | 1,19 | 0,38% | - |
| 13.01.2026 | 1,19 | 1,21 | 1,19 | 1,19 | 2,02% | 6.280,00 |
| 12.01.2026 | 1,21 | 1,21 | 1,15 | 1,16 | -1,02% | 8.094,00 |
| 09.01.2026 | 1,23 | 1,23 | 1,16 | 1,17 | -2,41% | 127,00 |
| 08.01.2026 | 1,22 | 1,22 | 1,19 | 1,20 | 5,18% | 2.828,00 |
| 07.01.2026 | 1,17 | 1,19 | 1,14 | 1,14 | 3,11% | 171,00 |
| 06.01.2026 | 1,10 | 1,13 | 1,10 | 1,11 | 3,45% | 12,00 |
| 05.01.2026 | 1,09 | 1,09 | 1,07 | 1,07 | 0,68% | 1,00 |
| 02.01.2026 | 1,09 | 1,09 | 1,04 | 1,07 | 1,55% | 97,00 |
| 30.12.2025 | 1,05 | 1,05 | 1,03 | 1,05 | -2,37% | 93,00 |
| 29.12.2025 | 1,08 | 1,08 | 1,05 | 1,08 | 2,38% | 10.038,00 |
| 23.12.2025 | 1,06 | 1,09 | 1,04 | 1,05 | -3,40% | 3.437,00 |
| 22.12.2025 | 1,08 | 1,09 | 1,07 | 1,09 | -0,64% | 3.826,00 |
| 19.12.2025 | 1,09 | 1,10 | 1,07 | 1,09 | -0,59% | 3,00 |
| 18.12.2025 | 1,11 | 1,13 | 1,10 | 1,10 | -0,02% | 20.000,00 |
| 17.12.2025 | 1,08 | 1,10 | 1,06 | 1,10 | 4,36% | 2.381,00 |
| 16.12.2025 | 1,07 | 1,07 | 1,04 | 1,05 | 0,12% | 74.276,00 |
| 15.12.2025 | 1,07 | 1,08 | 1,03 | 1,05 | -1,93% | 1.015,00 |
| 12.12.2025 | 1,08 | 1,08 | 1,07 | 1,07 | 0,40% | - |
| 11.12.2025 | 1,08 | 1,08 | 1,07 | 1,07 | -2,10% | - |
| 10.12.2025 | 1,09 | 1,10 | 1,07 | 1,09 | 0,69% | 1.755,00 |
| 09.12.2025 | 1,08 | 1,09 | 1,08 | 1,09 | -2,65% | - |
| 08.12.2025 | 1,12 | 1,13 | 1,11 | 1,12 | -2,53% | 70,00 |
| 05.12.2025 | 1,15 | 1,17 | 1,12 | 1,14 | 0,51% | 1.277,00 |
| 04.12.2025 | 1,13 | 1,14 | 1,13 | 1,14 | -0,83% | - |
| 03.12.2025 | 1,15 | 1,16 | 1,13 | 1,15 | -1,48% | 265,00 |
| 02.12.2025 | 1,16 | 1,17 | 1,16 | 1,17 | 2,67% | - |
| 01.12.2025 | 1,16 | 1,16 | 1,11 | 1,13 | 0,67% | 679,00 |
| 28.11.2025 | 1,14 | 1,14 | 1,12 | 1,13 | -1,14% | 1,00 |
| 27.11.2025 | 1,13 | 1,15 | 1,13 | 1,14 | 0,62% | - |
| 26.11.2025 | 1,13 | 1,13 | 1,11 | 1,13 | -1,58% | 1,00 |
| 25.11.2025 | 1,16 | 1,16 | 1,15 | 1,15 | 2,67% | - |
| 24.11.2025 | 1,12 | 1,17 | 1,12 | 1,12 | -2,98% | 3.860,00 |
| 21.11.2025 | 1,15 | 1,16 | 1,14 | 1,16 | -1,70% | - |
| 20.11.2025 | 1,18 | 1,19 | 1,16 | 1,18 | -4,02% | 390,00 |
| 19.11.2025 | 1,22 | 1,24 | 1,22 | 1,23 | 1,09% | 50,00 |
| 18.11.2025 | 1,21 | 1,21 | 1,19 | 1,21 | -2,36% | - |
| 17.11.2025 | 1,24 | 1,29 | 1,24 | 1,24 | -0,18% | 2.111,00 |
| 14.11.2025 | 1,24 | 1,25 | 1,24 | 1,24 | -0,02% | - |
| 13.11.2025 | 1,28 | 1,28 | 1,24 | 1,24 | -2,78% | 1.004,00 |
| 12.11.2025 | 1,30 | 1,30 | 1,27 | 1,28 | -0,08% | 228,00 |
| 11.11.2025 | 1,28 | 1,28 | 1,28 | 1,28 | -0,60% | - |
| 10.11.2025 | 1,31 | 1,31 | 1,29 | 1,29 | 1,00% | 2.547,00 |
| 07.11.2025 | 1,28 | 1,30 | 1,26 | 1,28 | 2,20% | 206,00 |
| 06.11.2025 | 1,29 | 1,29 | 1,25 | 1,25 | 1,67% | 1.308,00 |
| 05.11.2025 | 1,26 | 1,27 | 1,22 | 1,23 | -1,11% | 702,00 |
| 04.11.2025 | 1,23 | 1,24 | 1,22 | 1,24 | 1,16% | - |
| 03.11.2025 | 1,23 | 1,23 | 1,18 | 1,23 | 4,40% | 11.690,00 |
| 31.10.2025 | 1,19 | 1,19 | 1,18 | 1,18 | 0,02% | 1.117,00 |
| 30.10.2025 | 1,19 | 1,21 | 1,17 | 1,17 | 1,82% | 2,00 |
| 28.10.2025 | 1,19 | 1,19 | 1,14 | 1,15 | -3,69% | 127,00 |
| 27.10.2025 | 1,20 | 1,21 | 1,20 | 1,20 | 0,50% | - |
| 24.10.2025 | 1,21 | 1,22 | 1,18 | 1,19 | -0,29% | 4.100,00 |
| 23.10.2025 | 1,20 | 1,22 | 1,18 | 1,20 | -0,97% | 37,00 |
| 22.10.2025 | 1,20 | 1,23 | 1,19 | 1,21 | -0,06% | 335,00 |
| 21.10.2025 | 1,23 | 1,25 | 1,21 | 1,21 | -3,90% | 4.073,00 |
| 20.10.2025 | 1,26 | 1,29 | 1,24 | 1,26 | 3,08% | 23.208,00 |