1,422€
-1,22%
Echtzeit-Aktienkurs China Hongqiao Group Ltd.
Bid:
Ask:
Aktienkurse zur China Hongqiao Group Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.01.2025 | 1,43 | 1,44 | 1,41 | 1,42 | -1,22% | 1.355,00 |
| 09.01.2025 | 1,44 | 1,45 | 1,42 | 1,44 | 5,28% | 5.026,00 |
| 08.01.2025 | 1,39 | 1,39 | 1,36 | 1,37 | -2,01% | 9.329,00 |
| 07.01.2025 | 1,36 | 1,44 | 1,36 | 1,40 | 1,81% | 22.318,00 |
| 06.01.2025 | 1,38 | 1,40 | 1,37 | 1,37 | -4,71% | 3.914,00 |
| 03.01.2025 | 1,44 | 1,45 | 1,42 | 1,44 | 1,66% | 1.080,00 |
| 02.01.2025 | 1,41 | 1,44 | 1,40 | 1,42 | -0,51% | 278,00 |
| 30.12.2024 | 1,43 | 1,45 | 1,42 | 1,42 | 0,60% | 1.068,00 |
| 27.12.2024 | 1,41 | 1,43 | 1,40 | 1,41 | 0,64% | 2.816,00 |
| 23.12.2024 | 1,41 | 1,44 | 1,36 | 1,40 | -2,87% | 4.389,00 |
| 20.12.2024 | 1,44 | 1,46 | 1,42 | 1,45 | 0,75% | 2.000,00 |
| 19.12.2024 | 1,44 | 1,45 | 1,42 | 1,44 | 1,32% | 1.008,00 |
| 18.12.2024 | 1,42 | 1,46 | 1,40 | 1,42 | -1,01% | 9.778,00 |
| 17.12.2024 | 1,43 | 1,43 | 1,37 | 1,43 | -1,75% | 9.546,00 |
| 16.12.2024 | 1,43 | 1,47 | 1,42 | 1,46 | 3,33% | 10.704,00 |
| 13.12.2024 | 1,45 | 1,45 | 1,40 | 1,41 | -4,29% | 2.004,00 |
| 12.12.2024 | 1,48 | 1,49 | 1,46 | 1,47 | 0,26% | 4.600,00 |
| 11.12.2024 | 1,49 | 1,49 | 1,47 | 1,47 | 1,50% | 1.932,00 |
| 10.12.2024 | 1,51 | 1,51 | 1,43 | 1,45 | -3,32% | 3.755,00 |
| 09.12.2024 | 1,47 | 1,53 | 1,47 | 1,50 | 4,57% | 12.820,00 |
| 06.12.2024 | 1,43 | 1,45 | 1,42 | 1,43 | -1,24% | 2.261,00 |
| 05.12.2024 | 1,46 | 1,47 | 1,45 | 1,45 | -2,04% | 3,00 |
| 04.12.2024 | 1,47 | 1,48 | 1,47 | 1,48 | 3,84% | 341,00 |
| 03.12.2024 | 1,43 | 1,43 | 1,41 | 1,43 | -1,38% | 2,00 |
| 02.12.2024 | 1,41 | 1,46 | 1,41 | 1,45 | 6,46% | 3.695,00 |
| 29.11.2024 | 1,36 | 1,39 | 1,35 | 1,36 | -2,50% | - |
| 28.11.2024 | 1,39 | 1,40 | 1,38 | 1,39 | -3,05% | 83,00 |
| 27.11.2024 | 1,44 | 1,45 | 1,43 | 1,44 | -0,83% | 2,00 |
| 26.11.2024 | 1,45 | 1,45 | 1,43 | 1,45 | 0,28% | 1.069,00 |
| 25.11.2024 | 1,44 | 1,45 | 1,43 | 1,44 | -0,10% | 20.965,00 |
| 22.11.2024 | 1,42 | 1,45 | 1,42 | 1,45 | -5,14% | 10.000,00 |
| 21.11.2024 | 1,47 | 1,54 | 1,47 | 1,52 | 0,99% | - |
| 20.11.2024 | 1,48 | 1,52 | 1,48 | 1,51 | 5,80% | 4.033,00 |
| 19.11.2024 | 1,44 | 1,44 | 1,42 | 1,43 | -0,26% | 3.384,00 |
| 18.11.2024 | 1,41 | 1,44 | 1,39 | 1,43 | -1,63% | 11.448,00 |
| 15.11.2024 | 1,43 | 1,46 | 1,42 | 1,45 | 2,20% | 3.400,00 |
| 14.11.2024 | 1,45 | 1,45 | 1,39 | 1,42 | -9,98% | 31.165,00 |
| 13.11.2024 | 1,57 | 1,58 | 1,56 | 1,58 | 0,69% | 2.500,00 |
| 12.11.2024 | 1,58 | 1,60 | 1,56 | 1,57 | -9,24% | 1.776,00 |
| 11.11.2024 | 1,71 | 1,74 | 1,71 | 1,73 | -0,83% | 1.840,00 |
| 08.11.2024 | 1,72 | 1,77 | 1,72 | 1,74 | 0,78% | 6.833,00 |
| 07.11.2024 | 1,72 | 1,76 | 1,72 | 1,73 | 8,46% | 6.038,00 |
| 06.11.2024 | 1,62 | 1,67 | 1,59 | 1,60 | -0,89% | 10.206,00 |
| 05.11.2024 | 1,61 | 1,64 | 1,61 | 1,61 | 4,16% | 3.439,00 |
| 04.11.2024 | 1,55 | 1,56 | 1,53 | 1,55 | -0,40% | 1.104,00 |
| 01.11.2024 | 1,54 | 1,56 | 1,53 | 1,55 | 5,24% | 2.007,00 |
| 31.10.2024 | 1,50 | 1,50 | 1,47 | 1,47 | 1,06% | 38,00 |
| 30.10.2024 | 1,46 | 1,49 | 1,46 | 1,46 | -2,75% | 3,00 |
| 29.10.2024 | 1,51 | 1,52 | 1,49 | 1,50 | -5,03% | 8.046,00 |
| 28.10.2024 | 1,59 | 1,60 | 1,56 | 1,58 | -3,79% | 3.333,00 |
| 25.10.2024 | 1,58 | 1,64 | 1,57 | 1,64 | -1,51% | 11.715,00 |
| 24.10.2024 | 1,65 | 1,69 | 1,65 | 1,67 | 2,84% | 722,00 |
| 23.10.2024 | 1,65 | 1,66 | 1,60 | 1,62 | -0,51% | 17.636,00 |
| 22.10.2024 | 1,62 | 1,65 | 1,62 | 1,63 | 1,53% | 30.308,00 |
| 21.10.2024 | 1,61 | 1,62 | 1,60 | 1,60 | 1,61% | 5.443,00 |
| 18.10.2024 | 1,57 | 1,60 | 1,57 | 1,58 | -0,02% | 1.000,00 |
| 17.10.2024 | 1,60 | 1,60 | 1,56 | 1,58 | -1,62% | 1.527,00 |
| 16.10.2024 | 1,60 | 1,61 | 1,58 | 1,61 | 6,50% | - |
| 15.10.2024 | 1,56 | 1,57 | 1,48 | 1,51 | -6,19% | 216.485,00 |
| 14.10.2024 | 1,59 | 1,61 | 1,58 | 1,61 | 4,90% | 163.339,00 |
| 11.10.2024 | 1,54 | 1,56 | 1,53 | 1,53 | -0,95% | 4.033,00 |
| 10.10.2024 | 1,55 | 1,56 | 1,53 | 1,55 | 3,15% | 308,00 |
| 09.10.2024 | 1,46 | 1,53 | 1,40 | 1,50 | 0,00% | 12.680,00 |
| 08.10.2024 | 1,52 | 1,54 | 1,48 | 1,50 | -5,43% | 1.110,00 |
| 07.10.2024 | 1,59 | 1,60 | 1,57 | 1,59 | 0,14% | 11.744,00 |
| 04.10.2024 | 1,58 | 1,60 | 1,56 | 1,58 | 1,26% | 48.235,00 |
| 03.10.2024 | 1,57 | 1,58 | 1,53 | 1,56 | -0,48% | - |
| 02.10.2024 | 1,51 | 1,58 | 1,50 | 1,57 | 8,35% | 5.869,00 |
| 01.10.2024 | 1,50 | 1,50 | 1,45 | 1,45 | -3,35% | 18.421,00 |
| 30.09.2024 | 1,52 | 1,53 | 1,47 | 1,50 | 2,76% | 5.885,00 |
| 27.09.2024 | 1,43 | 1,49 | 1,42 | 1,46 | 3,97% | 31.618,00 |
| 26.09.2024 | 1,35 | 1,40 | 1,35 | 1,40 | 9,64% | 4.000,00 |
| 25.09.2024 | 1,30 | 1,30 | 1,28 | 1,28 | -4,49% | 16,00 |
| 24.09.2024 | 1,32 | 1,34 | 1,30 | 1,34 | 6,94% | 10.220,00 |
| 23.09.2024 | 1,25 | 1,26 | 1,24 | 1,25 | -0,79% | - |
| 20.09.2024 | 1,25 | 1,28 | 1,24 | 1,26 | 4,66% | - |
| 19.09.2024 | 1,22 | 1,24 | 1,20 | 1,21 | 3,45% | 12.294,00 |
| 18.09.2024 | 1,17 | 1,17 | 1,16 | 1,17 | 0,02% | 3.194,00 |
| 17.09.2024 | 1,16 | 1,17 | 1,15 | 1,17 | -0,15% | - |
| 16.09.2024 | 1,16 | 1,17 | 1,15 | 1,17 | 0,21% | - |
| 13.09.2024 | 1,15 | 1,17 | 1,15 | 1,17 | 2,84% | - |
| 12.09.2024 | 1,12 | 1,14 | 1,12 | 1,13 | 2,16% | - |
| 11.09.2024 | 1,09 | 1,12 | 1,08 | 1,11 | -0,83% | 1.600,00 |
| 10.09.2024 | 1,11 | 1,12 | 1,11 | 1,12 | -1,60% | - |
| 09.09.2024 | 1,12 | 1,14 | 1,10 | 1,14 | -0,50% | 3.555,00 |
| 05.09.2024 | 1,14 | 1,16 | 1,14 | 1,14 | -0,57% | - |
| 04.09.2024 | 1,14 | 1,16 | 1,14 | 1,15 | -1,92% | 53,00 |
| 03.09.2024 | 1,20 | 1,20 | 1,17 | 1,17 | -3,02% | 2.800,00 |
| 02.09.2024 | 1,21 | 1,22 | 1,20 | 1,21 | -3,44% | 54,00 |
| 30.08.2024 | 1,26 | 1,26 | 1,23 | 1,25 | 3,34% | 2.500,00 |
| 29.08.2024 | 1,20 | 1,22 | 1,20 | 1,21 | 2,39% | - |
| 28.08.2024 | 1,20 | 1,20 | 1,18 | 1,18 | -2,53% | 1.000,00 |
| 27.08.2024 | 1,22 | 1,22 | 1,20 | 1,21 | -0,51% | 96,00 |
| 26.08.2024 | 1,21 | 1,23 | 1,20 | 1,22 | 2,22% | - |
| 23.08.2024 | 1,19 | 1,21 | 1,18 | 1,19 | -1,79% | 88,00 |
| 22.08.2024 | 1,21 | 1,22 | 1,21 | 1,22 | -1,56% | - |
| 21.08.2024 | 1,22 | 1,25 | 1,22 | 1,23 | 2,09% | - |
| 20.08.2024 | 1,22 | 1,22 | 1,20 | 1,21 | 0,35% | 500,00 |
| 19.08.2024 | 1,21 | 1,21 | 1,20 | 1,21 | 0,40% | - |
| 16.08.2024 | 1,20 | 1,20 | 1,20 | 1,20 | 0,02% | - |