1,773€
-1,75%
Echtzeit-Aktienkurs China Molybdenum Co. Ltd.
Bid:
Ask:
Aktienkurse zur China Molybdenum Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.11.2025 | 1,78 | 1,80 | 1,77 | 1,77 | -1,75% | 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 |
| 13.10.2025 | 1,72 | 1,93 | 1,72 | 1,85 | 6,44% | 79.258,00 |
| 10.10.2025 | 1,87 | 1,87 | 1,52 | 1,74 | -10,77% | 160.236,00 |
| 09.10.2025 | 1,90 | 1,99 | 1,90 | 1,95 | 8,57% | 85.688,00 |
| 08.10.2025 | 1,80 | 1,85 | 1,77 | 1,80 | 0,45% | 13.354,00 |
| 07.10.2025 | 1,76 | 1,79 | 1,73 | 1,79 | 0,45% | 7.664,00 |
| 06.10.2025 | 1,77 | 1,80 | 1,72 | 1,78 | 1,14% | 29.511,00 |
| 03.10.2025 | 1,76 | 1,76 | 1,70 | 1,76 | 1,44% | 6.238,00 |
| 02.10.2025 | 1,76 | 1,79 | 1,70 | 1,74 | -1,42% | 23.533,00 |
| 01.10.2025 | 1,75 | 1,78 | 1,72 | 1,76 | 0,51% | 17.480,00 |
| 30.09.2025 | 1,65 | 1,78 | 1,65 | 1,75 | 10,82% | 47.686,00 |
| 29.09.2025 | 1,59 | 1,65 | 1,57 | 1,58 | -0,44% | 39.174,00 |
| 26.09.2025 | 1,59 | 1,59 | 1,53 | 1,59 | 2,12% | 17.493,00 |
| 25.09.2025 | 1,53 | 1,57 | 1,50 | 1,55 | 11,76% | 24.704,00 |
| 24.09.2025 | 1,39 | 1,40 | 1,35 | 1,39 | -1,45% | 8.308,00 |
| 23.09.2025 | 1,42 | 1,44 | 1,37 | 1,41 | 1,15% | 6.750,00 |
| 22.09.2025 | 1,36 | 1,43 | 1,36 | 1,40 | 5,36% | 18.989,00 |
| 19.09.2025 | 1,40 | 1,40 | 1,32 | 1,32 | -3,00% | 10.967,00 |
| 18.09.2025 | 1,35 | 1,37 | 1,32 | 1,37 | 0,89% | 4.517,00 |
| 17.09.2025 | 1,35 | 1,39 | 1,35 | 1,35 | -3,29% | 3.126,00 |
| 16.09.2025 | 1,38 | 1,40 | 1,35 | 1,40 | -2,85% | 13.037,00 |
| 15.09.2025 | 1,46 | 1,48 | 1,39 | 1,44 | -1,64% | 19.203,00 |
| 12.09.2025 | 1,41 | 1,47 | 1,41 | 1,46 | 5,51% | 25.332,00 |
| 11.09.2025 | 1,38 | 1,40 | 1,36 | 1,39 | 4,48% | 8.566,00 |
| 10.09.2025 | 1,33 | 1,35 | 1,31 | 1,33 | -0,91% | 2.640,00 |
| 09.09.2025 | 1,32 | 1,36 | 1,31 | 1,34 | 2,17% | 4.757,00 |
| 08.09.2025 | 1,35 | 1,35 | 1,30 | 1,31 | -5,56% | 18.384,00 |
| 05.09.2025 | 1,35 | 1,39 | 1,35 | 1,39 | 8,18% | 8.040,00 |
| 04.09.2025 | 1,30 | 1,32 | 1,28 | 1,28 | -8,22% | 67.040,00 |
| 03.09.2025 | 1,36 | 1,40 | 1,36 | 1,40 | 0,00% | 41.323,00 |
| 02.09.2025 | 1,40 | 1,42 | 1,37 | 1,40 | -2,64% | 25.567,00 |
| 01.09.2025 | 1,35 | 1,44 | 1,35 | 1,44 | 8,29% | 62.808,00 |
| 29.08.2025 | 1,30 | 1,35 | 1,29 | 1,33 | 7,02% | 10.666,00 |
| 28.08.2025 | 1,24 | 1,29 | 1,24 | 1,24 | 0,16% | 18.976,00 |
| 27.08.2025 | 1,29 | 1,29 | 1,23 | 1,24 | -2,83% | 7.129,00 |
| 26.08.2025 | 1,32 | 1,32 | 1,27 | 1,27 | -2,00% | 17.415,00 |
| 25.08.2025 | 1,27 | 1,34 | 1,27 | 1,30 | 8,51% | 39.180,00 |
| 22.08.2025 | 1,20 | 1,20 | 1,20 | 1,20 | 4,90% | 446,00 |
| 21.08.2025 | 1,14 | 1,17 | 1,14 | 1,14 | -4,83% | 9.595,00 |
| 20.08.2025 | 1,14 | 1,20 | 1,14 | 1,20 | 4,08% | 30.870,00 |
| 19.08.2025 | 1,15 | 1,20 | 1,15 | 1,15 | -3,92% | 15.357,00 |
| 18.08.2025 | 1,20 | 1,20 | 1,13 | 1,20 | 0,17% | 9.054,00 |
| 15.08.2025 | 1,15 | 1,21 | 1,15 | 1,20 | 1,44% | 23.383,00 |
| 14.08.2025 | 1,12 | 1,18 | 1,11 | 1,18 | 4,70% | 23.922,00 |
| 13.08.2025 | 1,10 | 1,19 | 1,10 | 1,13 | 4,74% | 133.131,00 |
| 12.08.2025 | 1,07 | 1,10 | 1,07 | 1,08 | -1,82% | 10.667,00 |
| 11.08.2025 | 1,08 | 1,10 | 1,07 | 1,10 | 3,88% | 39.935,00 |
| 08.08.2025 | 1,06 | 1,08 | 1,05 | 1,06 | 1,73% | 50.082,00 |
| 07.08.2025 | 1,05 | 1,05 | 1,00 | 1,04 | 0,87% | 9.816,00 |
| 06.08.2025 | 1,02 | 1,03 | 1,00 | 1,03 | -0,48% | 36.731,00 |
| 05.08.2025 | 1,05 | 1,05 | 0,99 | 1,03 | 0,98% | 7.543,00 |
| 04.08.2025 | 1,03 | 1,03 | 0,97 | 1,02 | 7,45% | 12.657,00 |
| 01.08.2025 | 1,02 | 1,02 | 0,95 | 0,95 | -3,25% | 5.962,00 |
| 31.07.2025 | 1,02 | 1,02 | 0,99 | 0,99 | -2,67% | 3.311,00 |
| 30.07.2025 | 1,05 | 1,05 | 1,01 | 1,01 | -1,75% | 18.330,00 |
| 29.07.2025 | 1,02 | 1,03 | 1,02 | 1,03 | 2,18% | 10.937,00 |
| 28.07.2025 | 1,00 | 1,01 | 0,95 | 1,01 | 0,20% | 4.583,00 |
| 25.07.2025 | 1,00 | 1,01 | 0,97 | 1,01 | -0,40% | 4.002,00 |
| 24.07.2025 | 1,00 | 1,02 | 1,00 | 1,01 | 1,00% | 42.125,00 |
| 23.07.2025 | 0,97 | 1,00 | 0,97 | 1,00 | 2,04% | 44.477,00 |
| 22.07.2025 | 0,99 | 1,01 | 0,97 | 0,98 | 5,38% | 105.840,00 |
| 21.07.2025 | 0,93 | 0,95 | 0,93 | 0,93 | 6,29% | 35.697,00 |
| 18.07.2025 | 0,91 | 0,91 | 0,88 | 0,88 | 0,57% | 1.558,00 |
| 17.07.2025 | 0,89 | 0,89 | 0,85 | 0,87 | -3,42% | 1.127,00 |
| 16.07.2025 | 0,88 | 0,90 | 0,86 | 0,90 | 0,20% | 2.101,00 |
| 15.07.2025 | 0,88 | 0,90 | 0,86 | 0,90 | 0,11% | 3.629,00 |
| 14.07.2025 | 0,88 | 0,90 | 0,86 | 0,90 | 3,94% | 6.605,00 |
| 11.07.2025 | 0,85 | 0,88 | 0,84 | 0,86 | 2,86% | 23.611,00 |