2,286€
0,97%
Echtzeit-Aktienkurs China Molybdenum Co. Ltd.
Bid:
Ask:
Aktienkurse zur China Molybdenum Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 2,22 | 2,33 | 2,22 | 2,26 | 1,98% | 46.516,00 |
| 06.03.2026 | 2,30 | 2,35 | 2,05 | 2,22 | -7,58% | 136.299,00 |
| 05.03.2026 | 2,46 | 2,48 | 2,40 | 2,40 | -6,68% | 33.832,00 |
| 04.03.2026 | 2,52 | 2,58 | 2,49 | 2,57 | -1,00% | 8.728,00 |
| 03.03.2026 | 2,55 | 2,68 | 2,49 | 2,60 | -4,69% | 22.598,00 |
| 02.03.2026 | 2,64 | 2,73 | 2,64 | 2,73 | 2,59% | 34.796,00 |
| 27.02.2026 | 2,66 | 2,68 | 2,60 | 2,66 | 0,23% | 13.500,00 |
| 26.02.2026 | 2,65 | 2,65 | 2,59 | 2,65 | -2,03% | 25.354,00 |
| 25.02.2026 | 2,61 | 2,71 | 2,61 | 2,71 | 4,15% | 66.394,00 |
| 24.02.2026 | 2,56 | 2,61 | 2,53 | 2,60 | -0,42% | 11.652,00 |
| 23.02.2026 | 2,60 | 2,61 | 2,56 | 2,61 | 0,46% | 40.605,00 |
| 20.02.2026 | 2,55 | 2,60 | 2,50 | 2,60 | 5,82% | 17.247,00 |
| 19.02.2026 | 2,47 | 2,55 | 2,46 | 2,46 | -0,61% | 10.697,00 |
| 18.02.2026 | 2,46 | 2,55 | 2,46 | 2,47 | -2,41% | 6.819,00 |
| 17.02.2026 | 2,50 | 2,54 | 2,46 | 2,53 | 3,14% | 4.713,00 |
| 16.02.2026 | 2,45 | 2,53 | 2,45 | 2,46 | 1,07% | 10.846,00 |
| 13.02.2026 | 2,38 | 2,43 | 2,32 | 2,43 | -3,03% | 5.926,00 |
| 12.02.2026 | 2,51 | 2,51 | 2,42 | 2,51 | 1,75% | 32.716,00 |
| 11.02.2026 | 2,52 | 2,52 | 2,46 | 2,46 | 0,82% | 20.203,00 |
| 10.02.2026 | 2,37 | 2,45 | 2,37 | 2,44 | 1,79% | 13.621,00 |
| 09.02.2026 | 2,35 | 2,43 | 2,33 | 2,40 | 5,22% | 3.289,00 |
| 06.02.2026 | 2,32 | 2,36 | 2,28 | 2,28 | -2,98% | 29.894,00 |
| 05.02.2026 | 2,38 | 2,40 | 2,30 | 2,35 | -7,81% | 59.563,00 |
| 04.02.2026 | 2,54 | 2,55 | 2,48 | 2,55 | 4,68% | 9.069,00 |
| 03.02.2026 | 2,49 | 2,53 | 2,42 | 2,44 | 1,21% | 31.787,00 |
| 02.02.2026 | 2,28 | 2,41 | 2,20 | 2,41 | -1,64% | 56.653,00 |
| 30.01.2026 | 2,45 | 2,45 | 2,36 | 2,45 | -6,96% | 41.259,00 |
| 29.01.2026 | 2,56 | 2,63 | 2,53 | 2,63 | 3,18% | 43.760,00 |
| 28.01.2026 | 2,54 | 2,63 | 2,54 | 2,55 | 3,33% | 60.021,00 |
| 27.01.2026 | 2,50 | 2,50 | 2,41 | 2,47 | -0,40% | 10.632,00 |
| 26.01.2026 | 2,41 | 2,48 | 2,41 | 2,48 | 5,77% | 55.115,00 |
| 23.01.2026 | 2,37 | 2,37 | 2,29 | 2,34 | -3,74% | 32.018,00 |
| 22.01.2026 | 2,31 | 2,43 | 2,31 | 2,43 | -1,58% | 14.715,00 |
| 21.01.2026 | 2,37 | 2,47 | 2,37 | 2,47 | 6,46% | 17.831,00 |
| 20.01.2026 | 2,36 | 2,39 | 2,31 | 2,32 | -2,31% | 36.784,00 |
| 19.01.2026 | 2,45 | 2,45 | 2,37 | 2,38 | -4,96% | 11.949,00 |
| 16.01.2026 | 2,48 | 2,50 | 2,45 | 2,50 | 3,18% | 20.105,00 |
| 15.01.2026 | 2,48 | 2,48 | 2,41 | 2,42 | -2,06% | 21.990,00 |
| 14.01.2026 | 2,48 | 2,48 | 2,40 | 2,47 | 0,69% | 20.413,00 |
| 13.01.2026 | 2,45 | 2,46 | 2,40 | 2,46 | -3,57% | 26.387,00 |
| 12.01.2026 | 2,42 | 2,55 | 2,38 | 2,55 | 5,25% | 31.483,00 |
| 09.01.2026 | 2,36 | 2,42 | 2,34 | 2,42 | 6,14% | 19.863,00 |
| 08.01.2026 | 2,28 | 2,33 | 2,26 | 2,28 | -0,44% | 8.943,00 |
| 07.01.2026 | 2,34 | 2,37 | 2,29 | 2,29 | -1,12% | 4.986,00 |
| 06.01.2026 | 2,30 | 2,32 | 2,25 | 2,32 | 3,12% | 50.867,00 |
| 05.01.2026 | 2,25 | 2,25 | 2,19 | 2,25 | 0,00% | 24.975,00 |
| 02.01.2026 | 2,15 | 2,25 | 2,15 | 2,25 | 6,09% | 44.874,00 |
| 30.12.2025 | 2,12 | 2,12 | 2,06 | 2,12 | 3,47% | 7.220,00 |
| 29.12.2025 | 2,05 | 2,05 | 2,00 | 2,05 | -0,39% | 18.406,00 |
| 23.12.2025 | 2,05 | 2,12 | 2,05 | 2,06 | -2,10% | 14.116,00 |
| 22.12.2025 | 2,10 | 2,10 | 2,08 | 2,10 | 3,04% | 12.081,00 |
| 19.12.2025 | 2,07 | 2,10 | 2,00 | 2,04 | 1,29% | 34.319,00 |
| 18.12.2025 | 2,00 | 2,07 | 1,99 | 2,01 | 0,93% | 34.604,00 |
| 17.12.2025 | 2,03 | 2,03 | 1,92 | 1,99 | 3,72% | 9.571,00 |
| 16.12.2025 | 1,96 | 1,97 | 1,92 | 1,92 | -1,99% | 19.511,00 |
| 15.12.2025 | 2,00 | 2,02 | 1,96 | 1,96 | -2,00% | 10.286,00 |
| 12.12.2025 | 2,00 | 2,00 | 1,95 | 2,00 | 1,14% | 4.332,00 |
| 11.12.2025 | 1,99 | 1,99 | 1,91 | 1,98 | -1,13% | 38.812,00 |
| 10.12.2025 | 1,98 | 2,02 | 1,98 | 2,00 | 0,81% | 6.118,00 |
| 09.12.2025 | 1,97 | 2,01 | 1,94 | 1,98 | -4,48% | 13.624,00 |
| 08.12.2025 | 2,08 | 2,13 | 2,08 | 2,08 | -0,57% | 19.905,00 |
| 05.12.2025 | 2,05 | 2,09 | 2,05 | 2,09 | 5,53% | 56.341,00 |
| 04.12.2025 | 2,00 | 2,00 | 1,93 | 1,98 | -0,10% | 8.645,00 |
| 03.12.2025 | 1,95 | 1,98 | 1,95 | 1,98 | 2,14% | 68.972,00 |
| 02.12.2025 | 1,93 | 1,95 | 1,87 | 1,94 | 0,57% | 8.833,00 |
| 01.12.2025 | 1,87 | 1,93 | 1,87 | 1,93 | 7,29% | 8.661,00 |
| 28.11.2025 | 1,77 | 1,82 | 1,77 | 1,80 | -0,11% | 4.446,00 |
| 27.11.2025 | 1,80 | 1,80 | 1,80 | 1,80 | -0,22% | 75,00 |
| 26.11.2025 | 1,80 | 1,81 | 1,75 | 1,80 | 0,67% | 6.439,00 |
| 25.11.2025 | 1,82 | 1,83 | 1,76 | 1,79 | -2,66% | 1.770,00 |
| 24.11.2025 | 1,72 | 1,84 | 1,72 | 1,84 | 8,29% | 15.666,00 |
| 21.11.2025 | 1,73 | 1,73 | 1,61 | 1,70 | -2,97% | 39.490,00 |
| 20.11.2025 | 1,77 | 1,80 | 1,70 | 1,75 | -0,90% | 8.956,00 |
| 19.11.2025 | 1,72 | 1,77 | 1,71 | 1,77 | 3,70% | 6.213,00 |
| 18.11.2025 | 1,77 | 1,77 | 1,71 | 1,71 | -3,97% | 22.469,00 |
| 17.11.2025 | 1,85 | 1,86 | 1,77 | 1,78 | -6,70% | 9.473,00 |
| 14.11.2025 | 1,90 | 1,94 | 1,85 | 1,90 | -0,31% | 5.737,00 |
| 13.11.2025 | 1,91 | 1,95 | 1,89 | 1,91 | 1,06% | 20.033,00 |
| 12.11.2025 | 1,82 | 1,89 | 1,82 | 1,89 | 1,56% | 11.126,00 |
| 11.11.2025 | 1,86 | 1,86 | 1,80 | 1,86 | -1,12% | 4.954,00 |
| 10.11.2025 | 1,82 | 1,88 | 1,81 | 1,88 | 4,33% | 2.852,00 |
| 07.11.2025 | 1,89 | 1,89 | 1,80 | 1,80 | -0,55% | 4.961,00 |
| 06.11.2025 | 1,83 | 1,88 | 1,81 | 1,81 | 3,01% | 36.172,00 |
| 05.11.2025 | 1,75 | 1,79 | 1,71 | 1,76 | 1,73% | 11.298,00 |
| 04.11.2025 | 1,73 | 1,76 | 1,70 | 1,73 | -5,93% | 8.530,00 |
| 03.11.2025 | 1,84 | 1,85 | 1,78 | 1,84 | -0,65% | 4.112,00 |
| 31.10.2025 | 1,93 | 1,93 | 1,85 | 1,85 | -7,86% | 15.196,00 |
| 30.10.2025 | 1,90 | 2,02 | 1,87 | 2,01 | 11,55% | 81.409,00 |
| 29.10.2025 | 1,80 | 1,89 | 1,80 | 1,80 | -2,70% | 5.877,00 |
| 28.10.2025 | 1,86 | 1,86 | 1,79 | 1,85 | 0,05% | 8.497,00 |
| 27.10.2025 | 1,84 | 1,90 | 1,84 | 1,85 | 4,11% | 33.560,00 |
| 24.10.2025 | 1,75 | 1,90 | 1,75 | 1,78 | 6,47% | 103.740,00 |
| 23.10.2025 | 1,64 | 1,72 | 1,64 | 1,67 | 4,05% | 47.822,00 |
| 22.10.2025 | 1,62 | 1,67 | 1,60 | 1,60 | -0,06% | 5.172,00 |
| 21.10.2025 | 1,65 | 1,65 | 1,60 | 1,61 | 1,26% | 2.985,00 |
| 20.10.2025 | 1,62 | 1,65 | 1,58 | 1,59 | -0,88% | 20.080,00 |
| 17.10.2025 | 1,64 | 1,64 | 1,57 | 1,60 | -5,41% | 27.498,00 |
| 16.10.2025 | 1,68 | 1,73 | 1,66 | 1,69 | -1,14% | 35.356,00 |
| 15.10.2025 | 1,66 | 1,78 | 1,66 | 1,71 | 3,01% | 81.710,00 |
| 14.10.2025 | 1,77 | 1,77 | 1,60 | 1,66 | -10,37% | 90.003,00 |