2,109€
1,88%
Echtzeit-Aktienkurs China Molybdenum Co. Ltd.
Bid:
Ask:
Aktienkurse zur China Molybdenum Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.08.2026 | 2,05 | 2,10 | 2,05 | 2,07 | 0,78% | 38.258,00 |
| 05.08.2026 | 2,00 | 2,08 | 2,00 | 2,06 | 6,31% | 128.458,00 |
| 04.08.2026 | 1,86 | 1,93 | 1,86 | 1,93 | 3,42% | 8.102,00 |
| 03.08.2026 | 1,82 | 1,87 | 1,82 | 1,87 | 2,52% | 6.726,00 |
| 31.07.2026 | 1,83 | 1,87 | 1,82 | 1,82 | -0,22% | 17.870,00 |
| 30.07.2026 | 1,79 | 1,83 | 1,78 | 1,83 | -0,95% | 11.246,00 |
| 29.07.2026 | 1,86 | 1,86 | 1,81 | 1,84 | 0,85% | 4.328,00 |
| 28.07.2026 | 1,81 | 1,87 | 1,81 | 1,83 | -1,93% | 1.004,00 |
| 27.07.2026 | 1,86 | 1,91 | 1,86 | 1,87 | -1,79% | 1.404,00 |
| 24.07.2026 | 1,90 | 1,90 | 1,88 | 1,90 | -1,53% | 4.088,00 |
| 23.07.2026 | 1,95 | 1,99 | 1,92 | 1,93 | -0,80% | 15.482,00 |
| 22.07.2026 | 1,92 | 1,95 | 1,91 | 1,94 | 4,80% | 11.906,00 |
| 21.07.2026 | 1,85 | 1,87 | 1,82 | 1,86 | 4,62% | 4.240,00 |
| 20.07.2026 | 1,80 | 1,82 | 1,76 | 1,77 | 1,60% | 3.627,00 |
| 17.07.2026 | 1,72 | 1,75 | 1,70 | 1,75 | -2,79% | 8.085,00 |
| 16.07.2026 | 1,86 | 1,86 | 1,79 | 1,80 | 1,87% | 1.679,00 |
| 15.07.2026 | 1,79 | 1,82 | 1,76 | 1,76 | -1,12% | 12.705,00 |
| 14.07.2026 | 1,71 | 1,82 | 1,71 | 1,78 | 7,67% | 11.285,00 |
| 13.07.2026 | 1,67 | 1,70 | 1,64 | 1,66 | 0,61% | 20.556,00 |
| 10.07.2026 | 1,68 | 1,69 | 1,65 | 1,65 | 0,73% | 16.344,00 |
| 09.07.2026 | 1,58 | 1,67 | 1,58 | 1,63 | -2,22% | 34.316,00 |
| 08.07.2026 | 1,67 | 1,71 | 1,67 | 1,67 | -2,62% | 8.700,00 |
| 07.07.2026 | 1,68 | 1,72 | 1,67 | 1,72 | -2,17% | 4.347,00 |
| 06.07.2026 | 1,82 | 1,82 | 1,75 | 1,75 | -2,88% | 1.615,00 |
| 03.07.2026 | 1,82 | 1,86 | 1,81 | 1,81 | 6,36% | 9.460,00 |
| 02.07.2026 | 1,72 | 1,73 | 1,67 | 1,70 | -6,78% | 25.790,00 |
| 01.07.2026 | 1,74 | 1,85 | 1,74 | 1,82 | 2,85% | 4.609,00 |
| 30.06.2026 | 1,69 | 1,84 | 1,67 | 1,77 | 1,64% | 29.711,00 |
| 29.06.2026 | 1,68 | 1,75 | 1,68 | 1,74 | -0,99% | 12.906,00 |
| 26.06.2026 | 1,72 | 1,76 | 1,67 | 1,76 | -0,57% | 40.324,00 |
| 25.06.2026 | 1,77 | 1,77 | 1,71 | 1,77 | -7,29% | 92.373,00 |
| 24.06.2026 | 1,91 | 1,93 | 1,86 | 1,91 | -1,09% | 15.099,00 |
| 23.06.2026 | 1,97 | 1,98 | 1,93 | 1,93 | -10,86% | 113.005,00 |
| 22.06.2026 | 2,20 | 2,20 | 2,11 | 2,16 | 4,90% | 11.667,00 |
| 19.06.2026 | 2,07 | 2,07 | 2,06 | 2,06 | -2,13% | 641,00 |
| 18.06.2026 | 2,05 | 2,11 | 2,05 | 2,11 | -0,57% | 9.744,00 |
| 17.06.2026 | 2,12 | 2,17 | 2,10 | 2,12 | 2,81% | 17.389,00 |
| 16.06.2026 | 2,10 | 2,11 | 2,06 | 2,06 | -4,98% | 9.421,00 |
| 15.06.2026 | 2,18 | 2,25 | 2,14 | 2,17 | 5,14% | 175.486,00 |
| 12.06.2026 | 2,05 | 2,09 | 2,03 | 2,06 | 9,85% | 51.321,00 |
| 11.06.2026 | 1,82 | 1,88 | 1,82 | 1,88 | 4,62% | 33.011,00 |
| 10.06.2026 | 1,78 | 1,80 | 1,76 | 1,80 | -0,94% | 12.949,00 |
| 09.06.2026 | 1,84 | 1,87 | 1,81 | 1,81 | -3,82% | 103.089,00 |
| 08.06.2026 | 1,89 | 1,89 | 1,82 | 1,89 | -6,45% | 44.121,00 |
| 05.06.2026 | 1,98 | 2,02 | 1,97 | 2,02 | -2,47% | 19.056,00 |
| 04.06.2026 | 2,07 | 2,10 | 2,02 | 2,07 | -4,35% | 17.725,00 |
| 03.06.2026 | 2,19 | 2,20 | 2,14 | 2,16 | 0,00% | 4.906,00 |
| 02.06.2026 | 2,12 | 2,18 | 2,12 | 2,16 | 7,41% | 22.508,00 |
| 01.06.2026 | 2,01 | 2,05 | 1,97 | 2,01 | -1,03% | 36.457,00 |
| 29.05.2026 | 2,00 | 2,03 | 1,98 | 2,03 | -0,64% | 13.730,00 |
| 28.05.2026 | 2,05 | 2,07 | 2,00 | 2,05 | -1,64% | 18.156,00 |
| 27.05.2026 | 2,08 | 2,12 | 2,08 | 2,08 | -4,81% | 1.912,00 |
| 26.05.2026 | 2,18 | 2,19 | 2,13 | 2,18 | 5,41% | 13.702,00 |
| 25.05.2026 | 2,04 | 2,09 | 2,02 | 2,07 | 1,12% | 27.694,00 |
| 22.05.2026 | 2,07 | 2,07 | 2,00 | 2,05 | 7,67% | 102.975,00 |
| 21.05.2026 | 1,95 | 1,95 | 1,88 | 1,90 | -3,40% | 15.682,00 |
| 20.05.2026 | 1,90 | 1,97 | 1,90 | 1,97 | 1,03% | 2.626,00 |
| 19.05.2026 | 1,90 | 1,97 | 1,89 | 1,95 | -2,40% | 31.766,00 |
| 18.05.2026 | 1,93 | 2,00 | 1,93 | 2,00 | -0,10% | 11.259,00 |
| 15.05.2026 | 2,04 | 2,04 | 2,00 | 2,00 | -7,45% | 33.359,00 |
| 14.05.2026 | 2,14 | 2,16 | 2,13 | 2,16 | -3,83% | 9.508,00 |
| 13.05.2026 | 2,20 | 2,25 | 2,20 | 2,25 | 3,88% | 25.324,00 |
| 12.05.2026 | 2,16 | 2,22 | 2,16 | 2,16 | 1,98% | 10.509,00 |
| 11.05.2026 | 2,15 | 2,15 | 2,11 | 2,12 | -3,85% | 14.561,00 |
| 08.05.2026 | 2,12 | 2,22 | 2,12 | 2,21 | 4,85% | 9.582,00 |
| 07.05.2026 | 2,08 | 2,16 | 2,08 | 2,10 | 0,57% | 15.205,00 |
| 06.05.2026 | 2,02 | 2,09 | 2,02 | 2,09 | 4,81% | 53.058,00 |
| 05.05.2026 | 1,96 | 2,00 | 1,96 | 2,00 | 0,50% | 7.607,00 |
| 04.05.2026 | 1,99 | 1,99 | 1,93 | 1,99 | 4,14% | 8.592,00 |
| 30.04.2026 | 1,89 | 1,94 | 1,89 | 1,91 | -3,35% | 1.844,00 |
| 29.04.2026 | 1,96 | 2,01 | 1,96 | 1,97 | 4,01% | 4.715,00 |
| 28.04.2026 | 1,90 | 1,95 | 1,90 | 1,90 | -3,41% | 8.417,00 |
| 27.04.2026 | 2,00 | 2,01 | 1,96 | 1,96 | -4,71% | 18.815,00 |
| 24.04.2026 | 2,04 | 2,06 | 2,03 | 2,06 | -0,43% | 3.550,00 |
| 23.04.2026 | 2,08 | 2,08 | 2,00 | 2,07 | -1,57% | 42.158,00 |
| 22.04.2026 | 2,13 | 2,13 | 2,03 | 2,10 | 0,14% | 25.136,00 |
| 21.04.2026 | 2,11 | 2,13 | 2,08 | 2,10 | -2,19% | 7.227,00 |
| 20.04.2026 | 2,13 | 2,15 | 2,08 | 2,15 | 1,51% | 10.598,00 |
| 17.04.2026 | 2,06 | 2,13 | 2,05 | 2,12 | -2,04% | 4.382,00 |
| 16.04.2026 | 2,15 | 2,16 | 2,09 | 2,16 | 1,89% | 3.802,00 |
| 15.04.2026 | 2,13 | 2,13 | 2,07 | 2,12 | 4,59% | 5.348,00 |
| 14.04.2026 | 2,03 | 2,09 | 2,02 | 2,03 | -3,66% | 11.913,00 |
| 13.04.2026 | 2,03 | 2,10 | 1,97 | 2,10 | 1,45% | 10.452,00 |
| 10.04.2026 | 2,05 | 2,10 | 1,98 | 2,07 | -2,03% | 14.438,00 |
| 09.04.2026 | 2,05 | 2,12 | 2,02 | 2,12 | 3,12% | 13.069,00 |
| 08.04.2026 | 2,08 | 2,11 | 2,03 | 2,05 | 8,63% | 59.812,00 |
| 07.04.2026 | 1,92 | 1,92 | 1,85 | 1,89 | 0,96% | 7.114,00 |
| 02.04.2026 | 1,86 | 1,87 | 1,84 | 1,87 | -3,66% | 4.918,00 |
| 01.04.2026 | 1,88 | 1,95 | 1,88 | 1,94 | 8,98% | 20.297,00 |
| 31.03.2026 | 1,76 | 1,83 | 1,76 | 1,78 | 1,25% | 20.838,00 |
| 30.03.2026 | 1,77 | 1,84 | 1,76 | 1,76 | -5,83% | 27.273,00 |
| 27.03.2026 | 1,89 | 1,89 | 1,83 | 1,87 | 1,08% | 5.383,00 |
| 26.03.2026 | 1,87 | 1,87 | 1,81 | 1,85 | -5,95% | 6.111,00 |
| 25.03.2026 | 1,91 | 1,97 | 1,87 | 1,97 | 2,29% | 11.703,00 |
| 24.03.2026 | 1,86 | 1,93 | 1,86 | 1,92 | 4,63% | 12.909,00 |
| 23.03.2026 | 1,73 | 1,84 | 1,73 | 1,84 | 3,03% | 74.472,00 |
| 20.03.2026 | 1,87 | 1,88 | 1,78 | 1,78 | -4,40% | 53.569,00 |
| 19.03.2026 | 1,98 | 1,98 | 1,87 | 1,87 | -10,29% | 180.976,00 |
| 18.03.2026 | 2,07 | 2,11 | 2,05 | 2,08 | 1,46% | 19.634,00 |
| 17.03.2026 | 2,03 | 2,05 | 2,03 | 2,05 | 2,96% | 1.124,00 |