2,620€
3,15%
Echtzeit-Aktienkurs CITIC SECURITIES H YC 1
Bid:
Ask:
Aktienkurse zur CITIC SECURITIES H YC 1 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.07.2025 | 2,57 | 2,62 | 2,56 | 2,62 | 3,15% | - |
| 02.07.2025 | 2,54 | 2,54 | 2,54 | 2,54 | -2,31% | 1.317,00 |
| 01.07.2025 | 2,60 | 2,60 | 2,60 | 2,60 | 0,00% | - |
| 30.06.2025 | 2,57 | 2,61 | 2,55 | 2,60 | -0,76% | - |
| 27.06.2025 | 2,61 | 2,63 | 2,59 | 2,62 | -1,50% | - |
| 26.06.2025 | 2,63 | 2,67 | 2,62 | 2,66 | 0,00% | - |
| 25.06.2025 | 2,63 | 2,71 | 2,61 | 2,66 | 9,02% | - |
| 24.06.2025 | 2,44 | 2,44 | 2,44 | 2,44 | 2,52% | 2.188,00 |
| 23.06.2025 | 2,39 | 2,41 | 2,36 | 2,38 | 0,85% | - |
| 20.06.2025 | 2,36 | 2,36 | 2,36 | 2,36 | 3,06% | 4.273,00 |
| 19.06.2025 | 2,29 | 2,31 | 2,28 | 2,29 | -4,58% | - |
| 18.06.2025 | 2,41 | 2,42 | 2,39 | 2,40 | -4,00% | - |
| 17.06.2025 | 2,47 | 2,52 | 2,46 | 2,50 | 0,81% | - |
| 16.06.2025 | 2,45 | 2,48 | 2,43 | 2,48 | 4,20% | - |
| 13.06.2025 | 2,40 | 2,41 | 2,36 | 2,38 | -3,25% | - |
| 12.06.2025 | 2,47 | 2,49 | 2,42 | 2,46 | -0,81% | - |
| 11.06.2025 | 2,47 | 2,51 | 2,47 | 2,48 | 1,64% | - |
| 10.06.2025 | 2,41 | 2,45 | 2,40 | 2,44 | 0,83% | - |
| 09.06.2025 | 2,45 | 2,46 | 2,42 | 2,42 | 2,54% | - |
| 06.06.2025 | 2,33 | 2,36 | 2,31 | 2,36 | 0,85% | - |
| 05.06.2025 | 2,33 | 2,38 | 2,32 | 2,34 | 2,63% | - |
| 04.06.2025 | 2,29 | 2,32 | 2,27 | 2,28 | 0,88% | - |
| 03.06.2025 | 2,26 | 2,26 | 2,26 | 2,26 | 1,80% | 43,00 |
| 02.06.2025 | 2,15 | 2,23 | 2,15 | 2,22 | 0,00% | - |
| 30.05.2025 | 2,22 | 2,25 | 2,21 | 2,22 | 0,91% | - |
| 29.05.2025 | 2,25 | 2,26 | 2,18 | 2,20 | 0,92% | - |
| 28.05.2025 | 2,17 | 2,21 | 2,17 | 2,18 | -1,80% | - |
| 27.05.2025 | 2,22 | 2,22 | 2,22 | 2,22 | 2,78% | 501,00 |
| 26.05.2025 | 2,17 | 2,19 | 2,16 | 2,16 | 0,00% | - |
| 23.05.2025 | 2,16 | 2,16 | 2,16 | 2,16 | -2,26% | 100,00 |
| 22.05.2025 | 2,21 | 2,23 | 2,18 | 2,21 | 0,45% | - |
| 21.05.2025 | 2,23 | 2,24 | 2,20 | 2,20 | -4,35% | - |
| 20.05.2025 | 2,30 | 2,30 | 2,30 | 2,30 | 0,00% | 131,00 |
| 19.05.2025 | 2,31 | 2,32 | 2,27 | 2,30 | -0,86% | - |
| 16.05.2025 | 2,27 | 2,32 | 2,27 | 2,32 | -0,85% | - |
| 15.05.2025 | 2,31 | 2,36 | 2,29 | 2,34 | -1,68% | - |
| 14.05.2025 | 2,37 | 2,39 | 2,35 | 2,38 | 4,39% | - |
| 13.05.2025 | 2,31 | 2,33 | 2,28 | 2,28 | -5,00% | - |
| 12.05.2025 | 2,29 | 2,40 | 2,29 | 2,40 | 8,60% | - |
| 09.05.2025 | 2,21 | 2,23 | 2,20 | 2,21 | -3,07% | - |
| 08.05.2025 | 2,28 | 2,28 | 2,28 | 2,28 | -1,72% | 8,00 |
| 07.05.2025 | 2,32 | 2,32 | 2,32 | 2,32 | 4,50% | 35,00 |
| 06.05.2025 | 2,25 | 2,25 | 2,22 | 2,22 | -3,48% | - |
| 05.05.2025 | 2,26 | 2,30 | 2,26 | 2,30 | 1,77% | - |
| 02.05.2025 | 2,25 | 2,28 | 2,23 | 2,26 | 2,73% | - |
| 30.04.2025 | 2,18 | 2,20 | 2,13 | 2,20 | 0,46% | - |
| 29.04.2025 | 2,19 | 2,19 | 2,16 | 2,19 | -0,90% | - |
| 28.04.2025 | 2,19 | 2,22 | 2,18 | 2,21 | 0,45% | - |
| 25.04.2025 | 2,19 | 2,21 | 2,18 | 2,20 | 1,85% | - |
| 24.04.2025 | 2,09 | 2,16 | 2,09 | 2,16 | 0,93% | - |
| 23.04.2025 | 2,15 | 2,18 | 2,11 | 2,14 | -1,83% | - |
| 22.04.2025 | 2,11 | 2,19 | 2,11 | 2,18 | 4,31% | - |
| 17.04.2025 | 2,15 | 2,15 | 2,08 | 2,09 | -3,24% | - |
| 16.04.2025 | 2,16 | 2,16 | 2,16 | 2,16 | 1,89% | 500,00 |
| 15.04.2025 | 2,12 | 2,12 | 2,12 | 2,12 | -3,64% | 75,00 |
| 14.04.2025 | 2,20 | 2,20 | 2,20 | 2,20 | 1,85% | 216,00 |
| 11.04.2025 | 2,19 | 2,21 | 2,09 | 2,16 | 1,89% | - |
| 10.04.2025 | 2,12 | 2,12 | 2,12 | 2,12 | -5,36% | 940,00 |
| 09.04.2025 | 2,02 | 2,25 | 1,99 | 2,24 | 14,29% | - |
| 08.04.2025 | 1,98 | 2,07 | 1,93 | 1,96 | -2,97% | - |
| 07.04.2025 | 1,94 | 2,08 | 1,94 | 2,02 | -11,79% | - |
| 04.04.2025 | 2,29 | 2,29 | 2,29 | 2,29 | 0,00% | - |
| 03.04.2025 | 2,34 | 2,37 | 2,28 | 2,29 | -6,91% | - |
| 02.04.2025 | 2,43 | 2,46 | 2,40 | 2,46 | 3,36% | - |
| 01.04.2025 | 2,41 | 2,41 | 2,37 | 2,38 | -3,25% | - |
| 31.03.2025 | 2,37 | 2,46 | 2,37 | 2,46 | 2,50% | - |
| 28.03.2025 | 2,45 | 2,48 | 2,40 | 2,40 | -4,76% | - |
| 27.03.2025 | 2,55 | 2,55 | 2,50 | 2,52 | -2,33% | - |
| 26.03.2025 | 2,57 | 2,60 | 2,56 | 2,58 | 1,57% | - |
| 25.03.2025 | 2,55 | 2,55 | 2,54 | 2,54 | -3,05% | - |
| 24.03.2025 | 2,59 | 2,64 | 2,59 | 2,62 | 0,00% | - |
| 21.03.2025 | 2,61 | 2,62 | 2,58 | 2,62 | -1,50% | - |
| 20.03.2025 | 2,67 | 2,68 | 2,62 | 2,66 | -2,92% | - |
| 19.03.2025 | 2,71 | 2,76 | 2,71 | 2,74 | 0,74% | - |
| 18.03.2025 | 2,71 | 2,74 | 2,70 | 2,72 | 0,00% | - |
| 17.03.2025 | 2,69 | 2,72 | 2,68 | 2,72 | -0,73% | - |
| 14.03.2025 | 2,71 | 2,74 | 2,70 | 2,74 | 7,03% | - |
| 13.03.2025 | 2,57 | 2,60 | 2,54 | 2,56 | 0,00% | - |
| 12.03.2025 | 2,59 | 2,59 | 2,52 | 2,56 | 0,39% | - |
| 11.03.2025 | 2,59 | 2,61 | 2,54 | 2,55 | -1,16% | - |
| 10.03.2025 | 2,61 | 2,63 | 2,56 | 2,58 | -4,44% | - |
| 07.03.2025 | 2,70 | 2,70 | 2,70 | 2,70 | -2,17% | 75,00 |
| 06.03.2025 | 2,77 | 2,81 | 2,72 | 2,76 | 1,47% | - |
| 05.03.2025 | 2,75 | 2,75 | 2,69 | 2,72 | 2,26% | - |
| 04.03.2025 | 2,73 | 2,73 | 2,64 | 2,66 | -0,37% | - |
| 03.03.2025 | 2,73 | 2,75 | 2,66 | 2,67 | -4,64% | - |
| 28.02.2025 | 2,75 | 2,80 | 2,72 | 2,80 | -2,78% | - |
| 27.02.2025 | 2,91 | 2,92 | 2,87 | 2,88 | -2,04% | - |
| 26.02.2025 | 2,95 | 3,03 | 2,91 | 2,94 | 5,76% | - |
| 25.02.2025 | 2,77 | 2,78 | 2,74 | 2,78 | -4,79% | - |
| 24.02.2025 | 2,93 | 2,95 | 2,90 | 2,92 | 2,82% | - |
| 21.02.2025 | 2,85 | 2,90 | 2,84 | 2,84 | 3,65% | - |
| 20.02.2025 | 2,79 | 2,80 | 2,73 | 2,74 | -2,84% | - |
| 19.02.2025 | 2,81 | 2,82 | 2,79 | 2,82 | 2,17% | - |
| 18.02.2025 | 2,73 | 2,77 | 2,73 | 2,76 | -0,72% | - |
| 17.02.2025 | 2,79 | 2,81 | 2,77 | 2,78 | 1,46% | - |
| 14.02.2025 | 2,73 | 2,75 | 2,71 | 2,74 | 2,24% | - |
| 13.02.2025 | 2,73 | 2,73 | 2,65 | 2,68 | -2,90% | - |
| 12.02.2025 | 2,77 | 2,79 | 2,75 | 2,76 | 1,47% | - |
| 11.02.2025 | 2,73 | 2,73 | 2,71 | 2,72 | -0,73% | - |