2,129€
-0,33%
Echtzeit-Aktienkurs SINOPHARM GRP CO.LTD.YC 1
Bid:
Ask:
Aktienkurse zur SINOPHARM GRP CO.LTD.YC 1 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2025 | 2,10 | 2,13 | 2,10 | 2,13 | -0,23% | - |
| 15.05.2025 | 2,11 | 2,14 | 2,10 | 2,14 | 1,71% | 1.030,00 |
| 14.05.2025 | 2,11 | 2,12 | 2,09 | 2,10 | -2,05% | - |
| 13.05.2025 | 2,13 | 2,16 | 2,11 | 2,14 | -1,15% | 3.893,00 |
| 12.05.2025 | 2,12 | 2,17 | 2,12 | 2,17 | 3,48% | 4.605,00 |
| 09.05.2025 | 2,11 | 2,11 | 2,08 | 2,10 | -0,24% | 10,00 |
| 08.05.2025 | 2,08 | 2,14 | 2,07 | 2,10 | 0,07% | 2.310,00 |
| 07.05.2025 | 2,08 | 2,11 | 2,06 | 2,10 | 2,32% | 914,00 |
| 06.05.2025 | 2,07 | 2,07 | 2,05 | 2,05 | 1,51% | 1.000,00 |
| 05.05.2025 | 2,06 | 2,06 | 1,97 | 2,02 | -2,15% | 36.401,00 |
| 02.05.2025 | 2,05 | 2,07 | 2,04 | 2,07 | -1,48% | 53,00 |
| 30.04.2025 | 2,06 | 2,10 | 2,04 | 2,10 | 0,02% | - |
| 29.04.2025 | 2,08 | 2,10 | 2,06 | 2,10 | 0,26% | 200,00 |
| 28.04.2025 | 2,05 | 2,10 | 2,05 | 2,09 | 4,19% | 7.550,00 |
| 25.04.2025 | 1,99 | 2,05 | 1,97 | 2,01 | -0,58% | 50.984,00 |
| 24.04.2025 | 1,98 | 2,02 | 1,97 | 2,02 | -0,31% | 750,00 |
| 23.04.2025 | 2,02 | 2,06 | 2,00 | 2,02 | -1,84% | 640,00 |
| 22.04.2025 | 2,01 | 2,06 | 2,00 | 2,06 | 4,01% | - |
| 17.04.2025 | 2,00 | 2,01 | 1,95 | 1,98 | -1,01% | 2.686,00 |
| 16.04.2025 | 1,99 | 2,03 | 1,97 | 2,00 | -1,73% | 4.024,00 |
| 15.04.2025 | 2,04 | 2,06 | 2,03 | 2,04 | 0,25% | 510,00 |
| 14.04.2025 | 2,04 | 2,06 | 2,01 | 2,03 | -0,97% | 1.796,00 |
| 11.04.2025 | 2,04 | 2,07 | 1,99 | 2,05 | -1,53% | 325,00 |
| 10.04.2025 | 2,11 | 2,12 | 2,03 | 2,09 | 0,60% | 5.884,00 |
| 09.04.2025 | 2,00 | 2,17 | 1,99 | 2,07 | 2,92% | 16.791,00 |
| 08.04.2025 | 2,07 | 2,12 | 1,99 | 2,01 | 0,66% | 5.405,00 |
| 07.04.2025 | 1,97 | 2,11 | 1,96 | 2,00 | -3,33% | 32.039,00 |
| 04.04.2025 | 2,12 | 2,14 | 2,06 | 2,07 | -2,57% | 27.883,00 |
| 03.04.2025 | 2,16 | 2,18 | 2,11 | 2,12 | -3,23% | - |
| 02.04.2025 | 2,17 | 2,21 | 2,16 | 2,20 | -0,07% | 355,00 |
| 01.04.2025 | 2,17 | 2,21 | 2,15 | 2,20 | 0,78% | 10.973,00 |
| 31.03.2025 | 2,13 | 2,18 | 2,12 | 2,18 | 1,66% | 335,00 |
| 28.03.2025 | 2,20 | 2,21 | 2,14 | 2,14 | -2,41% | 6.087,00 |
| 27.03.2025 | 2,20 | 2,22 | 2,17 | 2,20 | 0,09% | - |
| 26.03.2025 | 2,19 | 2,21 | 2,19 | 2,20 | 0,32% | - |
| 25.03.2025 | 2,19 | 2,22 | 2,18 | 2,19 | -1,11% | 1.320,00 |
| 24.03.2025 | 2,22 | 2,24 | 2,20 | 2,21 | -4,22% | 3.907,00 |
| 21.03.2025 | 2,30 | 2,31 | 2,24 | 2,31 | 0,70% | 38.770,00 |
| 20.03.2025 | 2,33 | 2,33 | 2,28 | 2,29 | -1,80% | 4.706,00 |
| 19.03.2025 | 2,33 | 2,39 | 2,33 | 2,34 | 0,17% | 5.347,00 |
| 18.03.2025 | 2,34 | 2,35 | 2,31 | 2,33 | 0,11% | 1.050,00 |
| 17.03.2025 | 2,31 | 2,35 | 2,20 | 2,33 | 0,06% | 38.305,00 |
| 14.03.2025 | 2,32 | 2,33 | 2,30 | 2,33 | 1,15% | 260,00 |
| 13.03.2025 | 2,28 | 2,32 | 2,27 | 2,30 | 1,19% | 2.043,00 |
| 12.03.2025 | 2,27 | 2,29 | 2,24 | 2,28 | -2,00% | 500,00 |
| 11.03.2025 | 2,31 | 2,36 | 2,31 | 2,32 | 2,43% | 20.190,00 |
| 10.03.2025 | 2,29 | 2,31 | 2,25 | 2,27 | -2,62% | - |
| 07.03.2025 | 2,32 | 2,34 | 2,29 | 2,33 | -1,73% | 14,00 |
| 06.03.2025 | 2,37 | 2,38 | 2,35 | 2,37 | 0,34% | 1.100,00 |
| 05.03.2025 | 2,38 | 2,38 | 2,32 | 2,36 | 1,64% | 1.693,00 |
| 04.03.2025 | 2,39 | 2,39 | 2,32 | 2,32 | -2,02% | 2.301,00 |
| 03.03.2025 | 2,42 | 2,45 | 2,36 | 2,37 | -3,62% | 818,00 |
| 28.02.2025 | 2,43 | 2,46 | 2,40 | 2,46 | -2,36% | 915,00 |
| 27.02.2025 | 2,53 | 2,57 | 2,51 | 2,52 | 3,85% | 1.500,00 |
| 26.02.2025 | 2,45 | 2,46 | 2,42 | 2,43 | -0,78% | 367,00 |
| 25.02.2025 | 2,42 | 2,47 | 2,42 | 2,44 | 0,49% | 3.022,00 |
| 24.02.2025 | 2,44 | 2,45 | 2,42 | 2,43 | -0,49% | 5.062,00 |
| 21.02.2025 | 2,41 | 2,47 | 2,41 | 2,44 | -0,89% | 20.587,00 |
| 20.02.2025 | 2,47 | 2,49 | 2,44 | 2,47 | 1,02% | 9.578,00 |
| 19.02.2025 | 2,43 | 2,44 | 2,43 | 2,44 | -0,16% | - |
| 18.02.2025 | 2,44 | 2,45 | 2,41 | 2,45 | 0,20% | 6.650,00 |
| 17.02.2025 | 2,45 | 2,45 | 2,42 | 2,44 | 0,91% | 756,00 |
| 14.02.2025 | 2,42 | 2,44 | 2,41 | 2,42 | 1,57% | - |
| 13.02.2025 | 2,44 | 2,44 | 2,36 | 2,38 | -1,79% | 9.279,00 |
| 12.02.2025 | 2,45 | 2,46 | 2,36 | 2,42 | -1,02% | 10.863,00 |
| 11.02.2025 | 2,46 | 2,47 | 2,42 | 2,45 | -0,65% | 2.122,00 |
| 10.02.2025 | 2,49 | 2,49 | 2,45 | 2,47 | 0,53% | - |
| 07.02.2025 | 2,46 | 2,49 | 2,44 | 2,45 | -3,80% | 2.921,00 |
| 06.02.2025 | 2,51 | 2,56 | 2,51 | 2,55 | 2,04% | 14.903,00 |
| 05.02.2025 | 2,47 | 2,50 | 2,46 | 2,50 | -0,60% | 1.770,00 |
| 04.02.2025 | 2,48 | 2,52 | 2,46 | 2,51 | -1,18% | 2.751,00 |
| 03.02.2025 | 2,51 | 2,55 | 2,51 | 2,54 | 1,44% | 24,00 |
| 31.01.2025 | 2,50 | 2,51 | 2,49 | 2,51 | 0,34% | - |
| 30.01.2025 | 2,50 | 2,52 | 2,48 | 2,50 | 0,08% | 1.505,00 |
| 29.01.2025 | 2,49 | 2,52 | 2,48 | 2,50 | 0,18% | 2.001,00 |
| 28.01.2025 | 2,49 | 2,50 | 2,48 | 2,49 | -0,60% | 7.700,00 |
| 27.01.2025 | 2,49 | 2,53 | 2,49 | 2,51 | 2,58% | 8.984,00 |
| 24.01.2025 | 2,47 | 2,47 | 2,43 | 2,44 | -0,75% | 12.452,00 |
| 23.01.2025 | 2,47 | 2,49 | 2,43 | 2,46 | -1,74% | 18.612,00 |
| 22.01.2025 | 2,50 | 2,53 | 2,48 | 2,51 | -0,71% | 466,00 |
| 21.01.2025 | 2,49 | 2,52 | 2,49 | 2,52 | 2,14% | 2.921,00 |
| 20.01.2025 | 2,49 | 2,51 | 2,47 | 2,47 | -3,78% | 500,00 |
| 17.01.2025 | 2,54 | 2,58 | 2,53 | 2,57 | 2,07% | 1.193,00 |
| 16.01.2025 | 2,54 | 2,55 | 2,51 | 2,52 | -0,32% | 523,00 |
| 15.01.2025 | 2,52 | 2,53 | 2,48 | 2,52 | 0,60% | 2.500,00 |
| 14.01.2025 | 2,52 | 2,55 | 2,48 | 2,51 | -0,67% | 1.267,00 |
| 13.01.2025 | 2,50 | 2,53 | 2,48 | 2,53 | 2,00% | 140,00 |
| 10.01.2025 | 2,50 | 2,55 | 2,46 | 2,48 | -1,76% | 9.868,00 |
| 09.01.2025 | 2,54 | 2,54 | 2,52 | 2,52 | -0,65% | 5.802,00 |
| 08.01.2025 | 2,51 | 2,55 | 2,51 | 2,54 | 1,32% | 5.903,00 |
| 07.01.2025 | 2,52 | 2,54 | 2,49 | 2,51 | -3,19% | 11.511,00 |
| 06.01.2025 | 2,57 | 2,65 | 2,57 | 2,59 | 0,54% | 3.127,00 |
| 03.01.2025 | 2,59 | 2,67 | 2,56 | 2,57 | -0,39% | 20.285,00 |
| 02.01.2025 | 2,58 | 2,61 | 2,56 | 2,58 | -2,64% | 16.382,00 |
| 30.12.2024 | 2,68 | 2,68 | 2,65 | 2,65 | -1,12% | 699,00 |
| 27.12.2024 | 2,68 | 2,72 | 2,67 | 2,68 | 0,60% | 1.433,00 |
| 23.12.2024 | 2,68 | 2,69 | 2,63 | 2,67 | 1,87% | 31.339,00 |
| 20.12.2024 | 2,66 | 2,68 | 2,61 | 2,62 | -0,80% | 105.647,00 |
| 19.12.2024 | 2,67 | 2,68 | 2,63 | 2,64 | 0,40% | 27.716,00 |
| 18.12.2024 | 2,65 | 2,69 | 2,63 | 2,63 | -0,28% | 1.502,00 |