2,940€
2,08%
Echtzeit-Aktienkurs China Pacific Insurance Group Co. Ltd.
Bid:
Ask:
Aktienkurse zur China Pacific Insurance Group Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 2,92 | 2,94 | 2,86 | 2,94 | 2,08% | 22.775,00 |
| 05.06.2025 | 2,88 | 2,91 | 2,86 | 2,88 | 2,13% | - |
| 04.06.2025 | 2,84 | 2,85 | 2,82 | 2,82 | 0,71% | - |
| 03.06.2025 | 2,76 | 2,80 | 2,72 | 2,80 | 3,70% | 1,00 |
| 02.06.2025 | 2,70 | 2,72 | 2,68 | 2,70 | -2,17% | 8,00 |
| 30.05.2025 | 2,76 | 2,78 | 2,74 | 2,76 | -1,43% | - |
| 29.05.2025 | 2,82 | 2,86 | 2,78 | 2,80 | 1,45% | - |
| 28.05.2025 | 2,80 | 2,80 | 2,75 | 2,76 | -1,08% | - |
| 27.05.2025 | 2,80 | 2,81 | 2,76 | 2,79 | 1,82% | - |
| 26.05.2025 | 2,76 | 2,79 | 2,73 | 2,74 | 0,00% | - |
| 23.05.2025 | 2,76 | 2,81 | 2,72 | 2,74 | -0,36% | - |
| 22.05.2025 | 2,78 | 2,79 | 2,75 | 2,75 | 1,10% | - |
| 21.05.2025 | 2,74 | 2,77 | 2,70 | 2,72 | -1,45% | - |
| 20.05.2025 | 2,81 | 2,81 | 2,75 | 2,76 | 0,00% | - |
| 19.05.2025 | 2,74 | 2,78 | 2,72 | 2,76 | 1,10% | - |
| 16.05.2025 | 2,74 | 2,75 | 2,69 | 2,73 | -3,87% | - |
| 15.05.2025 | 2,78 | 2,84 | 2,77 | 2,84 | 2,16% | 4,00 |
| 14.05.2025 | 2,82 | 2,84 | 2,77 | 2,78 | 6,11% | - |
| 13.05.2025 | 2,66 | 2,67 | 2,62 | 2,62 | -2,96% | - |
| 12.05.2025 | 2,61 | 2,78 | 2,58 | 2,70 | 6,30% | 20.401,00 |
| 09.05.2025 | 2,57 | 2,57 | 2,52 | 2,54 | -0,78% | - |
| 08.05.2025 | 2,55 | 2,58 | 2,52 | 2,56 | 3,23% | - |
| 07.05.2025 | 2,49 | 2,50 | 2,42 | 2,48 | 2,48% | 35,00 |
| 06.05.2025 | 2,44 | 2,47 | 2,42 | 2,42 | -2,42% | - |
| 05.05.2025 | 2,48 | 2,48 | 2,48 | 2,48 | 0,00% | - |
| 02.05.2025 | 2,47 | 2,52 | 2,42 | 2,48 | 3,33% | 6,00 |
| 30.04.2025 | 2,36 | 2,42 | 2,34 | 2,40 | 0,00% | - |
| 29.04.2025 | 2,39 | 2,40 | 2,37 | 2,40 | 1,69% | - |
| 28.04.2025 | 2,37 | 2,39 | 2,34 | 2,36 | -2,48% | - |
| 25.04.2025 | 2,45 | 2,47 | 2,40 | 2,42 | -2,42% | - |
| 24.04.2025 | 2,45 | 2,50 | 2,44 | 2,48 | 0,00% | 50,00 |
| 23.04.2025 | 2,49 | 2,54 | 2,46 | 2,48 | 0,00% | - |
| 22.04.2025 | 2,41 | 2,48 | 2,40 | 2,48 | 5,08% | - |
| 17.04.2025 | 2,43 | 2,43 | 2,36 | 2,36 | -1,67% | 1,00 |
| 16.04.2025 | 2,42 | 2,46 | 2,38 | 2,40 | -3,23% | - |
| 15.04.2025 | 2,47 | 2,52 | 2,45 | 2,48 | -1,59% | 12,00 |
| 14.04.2025 | 2,48 | 2,54 | 2,47 | 2,52 | 0,80% | - |
| 11.04.2025 | 2,49 | 2,52 | 2,42 | 2,50 | 3,31% | - |
| 10.04.2025 | 2,52 | 2,55 | 2,36 | 2,42 | -9,02% | 250,00 |
| 09.04.2025 | 2,41 | 2,68 | 2,38 | 2,66 | 12,71% | - |
| 08.04.2025 | 2,39 | 2,48 | 2,32 | 2,36 | -2,48% | - |
| 07.04.2025 | 2,41 | 2,54 | 2,35 | 2,42 | -14,18% | - |
| 04.04.2025 | 2,82 | 2,82 | 2,82 | 2,82 | 0,00% | - |
| 03.04.2025 | 2,91 | 2,91 | 2,80 | 2,82 | -6,62% | - |
| 02.04.2025 | 2,96 | 3,02 | 2,94 | 3,02 | 2,37% | 1,00 |
| 01.04.2025 | 2,94 | 3,00 | 2,92 | 2,95 | -0,34% | 319,00 |
| 31.03.2025 | 2,92 | 2,96 | 2,90 | 2,96 | 3,50% | 15,00 |
| 28.03.2025 | 2,95 | 2,98 | 2,86 | 2,86 | -3,38% | - |
| 27.03.2025 | 2,98 | 3,02 | 2,94 | 2,96 | 2,78% | - |
| 26.03.2025 | 2,86 | 2,90 | 2,85 | 2,88 | 0,70% | - |
| 25.03.2025 | 2,86 | 2,88 | 2,86 | 2,86 | -5,30% | - |
| 24.03.2025 | 2,95 | 3,02 | 2,95 | 3,02 | 2,72% | - |
| 21.03.2025 | 2,93 | 2,96 | 2,90 | 2,94 | 0,00% | 19,00 |
| 20.03.2025 | 2,93 | 2,96 | 2,92 | 2,94 | -5,77% | - |
| 19.03.2025 | 3,09 | 3,14 | 3,06 | 3,12 | -1,27% | 720,00 |
| 18.03.2025 | 3,16 | 3,18 | 3,12 | 3,16 | -0,63% | 1,00 |
| 17.03.2025 | 3,15 | 3,20 | 3,13 | 3,18 | 3,25% | 9,00 |
| 14.03.2025 | 3,03 | 3,12 | 3,01 | 3,08 | 11,59% | - |
| 13.03.2025 | 2,76 | 2,80 | 2,74 | 2,76 | -1,43% | - |
| 12.03.2025 | 2,84 | 2,85 | 2,76 | 2,80 | 0,00% | 4.300,00 |
| 11.03.2025 | 2,83 | 2,85 | 2,78 | 2,80 | -0,71% | - |
| 10.03.2025 | 2,88 | 2,89 | 2,80 | 2,82 | -2,76% | - |
| 07.03.2025 | 2,93 | 2,93 | 2,86 | 2,90 | 0,69% | 6.105,00 |
| 06.03.2025 | 2,88 | 2,91 | 2,86 | 2,88 | 2,86% | - |
| 05.03.2025 | 2,82 | 2,83 | 2,76 | 2,80 | 2,94% | - |
| 04.03.2025 | 2,78 | 2,78 | 2,70 | 2,72 | -1,45% | - |
| 03.03.2025 | 2,81 | 2,86 | 2,74 | 2,76 | -4,17% | 309,00 |
| 28.02.2025 | 2,85 | 2,88 | 2,82 | 2,88 | -6,49% | - |
| 27.02.2025 | 3,12 | 3,13 | 3,06 | 3,08 | -1,28% | - |
| 26.02.2025 | 3,13 | 3,16 | 3,12 | 3,12 | 3,31% | - |
| 25.02.2025 | 2,97 | 3,06 | 2,96 | 3,02 | -0,66% | 7.000,00 |
| 24.02.2025 | 3,06 | 3,08 | 3,03 | 3,04 | 2,70% | - |
| 21.02.2025 | 2,99 | 3,02 | 2,96 | 2,96 | 1,37% | - |
| 20.02.2025 | 2,96 | 2,98 | 2,92 | 2,92 | -3,31% | - |
| 19.02.2025 | 3,00 | 3,02 | 2,99 | 3,02 | -1,31% | - |
| 18.02.2025 | 3,04 | 3,07 | 3,02 | 3,06 | 0,66% | 1,00 |
| 17.02.2025 | 3,03 | 3,08 | 3,01 | 3,04 | 1,33% | 4,00 |
| 14.02.2025 | 3,01 | 3,03 | 2,99 | 3,00 | 2,74% | - |
| 13.02.2025 | 2,96 | 2,97 | 2,89 | 2,92 | -3,31% | 350,00 |
| 12.02.2025 | 2,99 | 3,02 | 2,96 | 3,02 | 2,03% | - |
| 11.02.2025 | 2,97 | 2,97 | 2,94 | 2,96 | -1,33% | - |
| 10.02.2025 | 2,99 | 3,04 | 2,98 | 3,00 | 0,67% | - |
| 07.02.2025 | 2,99 | 3,00 | 2,94 | 2,98 | 3,47% | 800,00 |
| 06.02.2025 | 2,89 | 2,92 | 2,88 | 2,88 | -0,69% | - |
| 05.02.2025 | 2,85 | 2,90 | 2,85 | 2,90 | -2,03% | - |
| 04.02.2025 | 2,96 | 3,00 | 2,96 | 2,96 | 0,68% | - |
| 03.02.2025 | 2,89 | 2,96 | 2,87 | 2,94 | 2,80% | 4,00 |
| 31.01.2025 | 2,86 | 2,86 | 2,86 | 2,86 | 0,00% | - |
| 30.01.2025 | 2,86 | 2,86 | 2,86 | 2,86 | 0,00% | - |
| 29.01.2025 | 2,86 | 2,86 | 2,86 | 2,86 | 0,00% | - |
| 28.01.2025 | 2,86 | 2,86 | 2,85 | 2,86 | -2,05% | - |
| 27.01.2025 | 2,89 | 2,93 | 2,86 | 2,92 | 0,69% | - |
| 24.01.2025 | 2,94 | 2,95 | 2,90 | 2,90 | 2,11% | - |
| 23.01.2025 | 2,83 | 2,84 | 2,81 | 2,84 | 2,90% | - |
| 22.01.2025 | 2,74 | 2,76 | 2,73 | 2,76 | -2,82% | - |
| 21.01.2025 | 2,82 | 2,88 | 2,81 | 2,84 | 0,71% | 1,00 |
| 20.01.2025 | 2,85 | 2,86 | 2,82 | 2,82 | -2,08% | - |
| 17.01.2025 | 2,85 | 2,88 | 2,84 | 2,88 | 2,86% | - |
| 16.01.2025 | 2,82 | 2,83 | 2,78 | 2,80 | -0,71% | 1,00 |
| 15.01.2025 | 2,78 | 2,82 | 2,76 | 2,82 | 0,00% | 4,00 |