2,396€
5,34%
Echtzeit-Aktienkurs China Molybdenum Co. Ltd.
Bid:
Ask:
Aktienkurse zur China Molybdenum Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.01.2026 | 2,36 | 2,41 | 2,30 | 2,37 | 4,27% | 19.325,00 |
| 08.01.2026 | 2,23 | 2,27 | 2,23 | 2,27 | -0,83% | - |
| 07.01.2026 | 2,26 | 2,37 | 2,26 | 2,29 | -1,08% | 2.010,00 |
| 06.01.2026 | 2,25 | 2,32 | 2,25 | 2,32 | 5,32% | 10.848,00 |
| 05.01.2026 | 2,25 | 2,25 | 2,19 | 2,20 | -1,17% | 30,00 |
| 02.01.2026 | 2,17 | 2,24 | 2,17 | 2,23 | 7,95% | 5.700,00 |
| 30.12.2025 | 2,06 | 2,12 | 2,06 | 2,06 | 3,10% | 61,00 |
| 29.12.2025 | 2,00 | 2,00 | 2,00 | 2,00 | -2,72% | - |
| 23.12.2025 | 2,05 | 2,06 | 2,05 | 2,06 | -0,29% | 650,00 |
| 22.12.2025 | 2,10 | 2,10 | 2,06 | 2,06 | 0,15% | 100,00 |
| 19.12.2025 | 2,04 | 2,06 | 2,03 | 2,06 | 2,18% | 1.000,00 |
| 18.12.2025 | 1,99 | 2,02 | 1,99 | 2,02 | 2,28% | - |
| 17.12.2025 | 1,97 | 1,97 | 1,97 | 1,97 | 2,92% | - |
| 16.12.2025 | 1,95 | 1,95 | 1,92 | 1,92 | -2,30% | 550,00 |
| 15.12.2025 | 2,03 | 2,03 | 1,95 | 1,96 | 0,67% | 9.291,00 |
| 12.12.2025 | 1,96 | 1,96 | 1,95 | 1,95 | -0,26% | - |
| 11.12.2025 | 1,95 | 1,95 | 1,95 | 1,95 | -1,41% | - |
| 10.12.2025 | 1,98 | 1,98 | 1,98 | 1,98 | 0,00% | - |
| 09.12.2025 | 1,94 | 1,98 | 1,94 | 1,98 | -4,99% | - |
| 08.12.2025 | 2,08 | 2,13 | 2,08 | 2,08 | -0,05% | 1.200,00 |
| 05.12.2025 | 2,05 | 2,09 | 2,05 | 2,09 | 6,38% | 3.047,00 |
| 04.12.2025 | 1,96 | 1,96 | 1,94 | 1,96 | -1,11% | 14.821,00 |
| 03.12.2025 | 1,96 | 1,98 | 1,96 | 1,98 | 2,75% | 13.802,00 |
| 02.12.2025 | 1,89 | 1,93 | 1,89 | 1,93 | 3,10% | 10.234,00 |
| 01.12.2025 | 1,87 | 1,89 | 1,87 | 1,87 | 7,28% | 7.009,00 |
| 28.11.2025 | 1,77 | 1,77 | 1,74 | 1,74 | 0,00% | - |
| 27.11.2025 | 1,74 | 1,75 | 1,74 | 1,74 | -0,46% | 1.000,00 |
| 26.11.2025 | 1,76 | 1,81 | 1,75 | 1,75 | -4,26% | 1.000,00 |
| 25.11.2025 | 1,77 | 1,83 | 1,77 | 1,83 | 5,78% | 246,00 |
| 24.11.2025 | 1,72 | 1,73 | 1,72 | 1,73 | 3,72% | - |
| 21.11.2025 | 1,68 | 1,68 | 1,66 | 1,67 | -3,70% | 14.100,00 |
| 20.11.2025 | 1,74 | 1,77 | 1,73 | 1,73 | -1,48% | - |
| 19.11.2025 | 1,71 | 1,76 | 1,71 | 1,76 | 1,77% | 5.110,00 |
| 18.11.2025 | 1,71 | 1,73 | 1,71 | 1,73 | -3,06% | 21.300,00 |
| 17.11.2025 | 1,77 | 1,80 | 1,77 | 1,78 | -6,26% | - |
| 14.11.2025 | 1,87 | 1,90 | 1,87 | 1,90 | 0,50% | - |
| 13.11.2025 | 1,92 | 1,92 | 1,89 | 1,89 | 3,64% | 300,00 |
| 12.11.2025 | 1,83 | 1,83 | 1,83 | 1,83 | 1,05% | - |
| 11.11.2025 | 1,80 | 1,86 | 1,80 | 1,81 | -2,33% | 2.500,00 |
| 10.11.2025 | 1,82 | 1,85 | 1,82 | 1,85 | 0,82% | 60,00 |
| 07.11.2025 | 1,83 | 1,83 | 1,83 | 1,83 | 0,60% | - |
| 06.11.2025 | 1,88 | 1,88 | 1,82 | 1,82 | 3,87% | 4.000,00 |
| 05.11.2025 | 1,73 | 1,76 | 1,72 | 1,76 | 2,93% | 2.000,00 |
| 04.11.2025 | 1,70 | 1,71 | 1,70 | 1,71 | -4,54% | 300,00 |
| 03.11.2025 | 1,79 | 1,83 | 1,79 | 1,79 | -4,44% | 1.612,00 |
| 31.10.2025 | 1,86 | 1,91 | 1,86 | 1,87 | -6,78% | 3.000,00 |
| 30.10.2025 | 1,87 | 2,01 | 1,87 | 2,01 | 7,97% | 5.312,00 |
| 29.10.2025 | 1,80 | 1,86 | 1,80 | 1,86 | 1,98% | 17.000,00 |
| 28.10.2025 | 1,82 | 1,82 | 1,82 | 1,82 | -4,13% | - |
| 27.10.2025 | 1,86 | 1,90 | 1,86 | 1,90 | 5,70% | 5.005,00 |
| 24.10.2025 | 1,77 | 1,88 | 1,77 | 1,80 | 7,80% | 22.314,00 |
| 23.10.2025 | 1,64 | 1,72 | 1,64 | 1,67 | 3,86% | 3.000,00 |
| 22.10.2025 | 1,62 | 1,62 | 1,61 | 1,61 | -2,43% | - |
| 21.10.2025 | 1,60 | 1,65 | 1,60 | 1,65 | 0,61% | 4.400,00 |
| 20.10.2025 | 1,63 | 1,64 | 1,59 | 1,64 | 3,81% | 38.502,00 |
| 17.10.2025 | 1,60 | 1,60 | 1,58 | 1,58 | -8,64% | - |
| 16.10.2025 | 1,67 | 1,74 | 1,67 | 1,72 | 0,70% | 5.000,00 |
| 15.10.2025 | 1,70 | 1,76 | 1,70 | 1,71 | 3,13% | 1.000,00 |
| 14.10.2025 | 1,69 | 1,73 | 1,66 | 1,66 | -13,13% | 5.465,00 |
| 13.10.2025 | 1,74 | 1,95 | 1,74 | 1,91 | 10,46% | 24.661,00 |
| 10.10.2025 | 1,90 | 1,90 | 1,68 | 1,73 | -11,10% | 25.637,00 |
| 09.10.2025 | 1,90 | 1,95 | 1,90 | 1,95 | 8,72% | 17.503,00 |
| 08.10.2025 | 1,79 | 1,82 | 1,77 | 1,79 | 3,29% | 1.000,00 |
| 07.10.2025 | 1,73 | 1,75 | 1,73 | 1,73 | -0,63% | 600,00 |
| 06.10.2025 | 1,73 | 1,79 | 1,73 | 1,74 | -0,80% | 2.250,00 |
| 03.10.2025 | 1,70 | 1,76 | 1,70 | 1,76 | 0,17% | 9.200,00 |
| 02.10.2025 | 1,70 | 1,76 | 1,70 | 1,76 | 0,63% | 1.000,00 |
| 01.10.2025 | 1,73 | 1,76 | 1,73 | 1,74 | 1,69% | 270,00 |
| 30.09.2025 | 1,72 | 1,78 | 1,72 | 1,72 | 5,86% | 5.442,00 |
| 29.09.2025 | 1,58 | 1,62 | 1,58 | 1,62 | 2,47% | 300,00 |
| 26.09.2025 | 1,59 | 1,59 | 1,50 | 1,58 | 0,06% | 1.630,00 |
| 25.09.2025 | 1,50 | 1,58 | 1,50 | 1,58 | 17,82% | 23.487,00 |
| 24.09.2025 | 1,34 | 1,34 | 1,34 | 1,34 | -0,30% | - |
| 23.09.2025 | 1,35 | 1,35 | 1,35 | 1,35 | -3,93% | - |
| 22.09.2025 | 1,36 | 1,44 | 1,36 | 1,40 | 1,45% | 1.300,00 |
| 19.09.2025 | 1,34 | 1,38 | 1,34 | 1,38 | 5,18% | 669,00 |
| 18.09.2025 | 1,31 | 1,31 | 1,31 | 1,31 | -1,87% | - |
| 17.09.2025 | 1,34 | 1,34 | 1,34 | 1,34 | 0,00% | - |
| 16.09.2025 | 1,34 | 1,34 | 1,34 | 1,34 | -3,12% | - |
| 15.09.2025 | 1,48 | 1,48 | 1,38 | 1,38 | -4,17% | 92,00 |
| 12.09.2025 | 1,48 | 1,48 | 1,40 | 1,44 | 3,30% | 3.312,00 |
| 11.09.2025 | 1,38 | 1,40 | 1,35 | 1,39 | 2,50% | 49,00 |
| 10.09.2025 | 1,30 | 1,36 | 1,30 | 1,36 | 1,44% | 2.750,00 |
| 09.09.2025 | 1,33 | 1,34 | 1,29 | 1,34 | 2,13% | - |
| 08.09.2025 | 1,33 | 1,36 | 1,31 | 1,31 | -6,23% | 35,00 |
| 05.09.2025 | 1,36 | 1,42 | 1,36 | 1,40 | 7,69% | 11.716,00 |
| 04.09.2025 | 1,28 | 1,30 | 1,28 | 1,30 | -9,28% | 12.850,00 |
| 03.09.2025 | 1,42 | 1,43 | 1,35 | 1,43 | 1,42% | 3.832,00 |
| 02.09.2025 | 1,41 | 1,41 | 1,41 | 1,41 | -0,84% | 3,00 |
| 01.09.2025 | 1,42 | 1,43 | 1,40 | 1,43 | 10,64% | 1.815,00 |
| 29.08.2025 | 1,29 | 1,29 | 1,29 | 1,29 | 2,22% | - |
| 28.08.2025 | 1,25 | 1,26 | 1,25 | 1,26 | 0,32% | 16.500,00 |
| 27.08.2025 | 1,27 | 1,28 | 1,26 | 1,26 | -4,70% | 11.315,00 |
| 26.08.2025 | 1,28 | 1,32 | 1,28 | 1,32 | 0,61% | 10.000,00 |
| 25.08.2025 | 1,29 | 1,31 | 1,29 | 1,31 | 13,22% | 15.000,00 |
| 22.08.2025 | 1,16 | 1,16 | 1,16 | 1,16 | 1,14% | - |
| 21.08.2025 | 1,14 | 1,14 | 1,14 | 1,14 | -0,52% | - |
| 20.08.2025 | 1,09 | 1,15 | 1,09 | 1,15 | -4,33% | 6.900,00 |
| 19.08.2025 | 1,20 | 1,20 | 1,20 | 1,20 | 6,28% | 400,00 |
| 18.08.2025 | 1,13 | 1,13 | 1,13 | 1,13 | -2,08% | - |