2,259€
1,23%
Echtzeit-Aktienkurs ANHUI CONCH CEMENT H YC1
Bid:
Ask:
Aktienkurse zur ANHUI CONCH CEMENT H YC1 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.06.2025 | 2,11 | 2,20 | 2,11 | 2,20 | -1,30% | - |
| 30.05.2025 | 2,16 | 2,23 | 2,16 | 2,23 | -1,15% | - |
| 29.05.2025 | 2,18 | 2,26 | 2,18 | 2,26 | -0,40% | - |
| 28.05.2025 | 2,17 | 2,27 | 2,17 | 2,27 | 1,16% | - |
| 27.05.2025 | 2,15 | 2,24 | 2,15 | 2,24 | 3,80% | - |
| 26.05.2025 | 2,16 | 2,16 | 2,16 | 2,16 | -7,78% | - |
| 23.05.2025 | 2,25 | 2,34 | 2,25 | 2,34 | -0,04% | - |
| 22.05.2025 | 2,25 | 2,34 | 2,25 | 2,34 | 0,00% | - |
| 21.05.2025 | 2,25 | 2,34 | 2,25 | 2,34 | 0,00% | - |
| 20.05.2025 | 2,22 | 2,34 | 2,22 | 2,34 | 2,59% | - |
| 19.05.2025 | 2,21 | 2,28 | 2,21 | 2,28 | -1,51% | - |
| 16.05.2025 | 2,22 | 2,32 | 2,22 | 2,32 | -1,57% | - |
| 15.05.2025 | 2,27 | 2,35 | 2,27 | 2,35 | -0,76% | - |
| 14.05.2025 | 2,27 | 2,37 | 2,27 | 2,37 | 0,68% | - |
| 13.05.2025 | 2,28 | 2,36 | 2,28 | 2,36 | -0,93% | - |
| 12.05.2025 | 2,27 | 2,38 | 2,27 | 2,38 | 1,58% | - |
| 09.05.2025 | 2,25 | 2,34 | 2,25 | 2,34 | -0,38% | - |
| 08.05.2025 | 2,26 | 2,35 | 2,26 | 2,35 | -1,22% | - |
| 07.05.2025 | 2,26 | 2,38 | 2,26 | 2,38 | -0,38% | - |
| 06.05.2025 | 2,31 | 2,39 | 2,31 | 2,39 | -2,17% | - |
| 05.05.2025 | 2,34 | 2,44 | 2,34 | 2,44 | 0,49% | - |
| 02.05.2025 | 2,35 | 2,43 | 2,35 | 2,43 | 0,37% | - |
| 30.04.2025 | 2,31 | 2,42 | 2,31 | 2,42 | 1,09% | - |
| 29.04.2025 | 2,30 | 2,39 | 2,30 | 2,39 | -1,24% | - |
| 28.04.2025 | 2,33 | 2,42 | 2,33 | 2,42 | -1,70% | - |
| 25.04.2025 | 2,39 | 2,47 | 2,39 | 2,47 | 0,74% | - |
| 24.04.2025 | 2,37 | 2,45 | 2,37 | 2,45 | -1,84% | - |
| 23.04.2025 | 2,39 | 2,49 | 2,39 | 2,49 | 2,55% | - |
| 22.04.2025 | 2,33 | 2,43 | 2,33 | 2,43 | 0,00% | - |
| 17.04.2025 | 2,35 | 2,43 | 2,35 | 2,43 | -0,29% | - |
| 16.04.2025 | 2,32 | 2,44 | 2,32 | 2,44 | -2,56% | - |
| 15.04.2025 | 2,37 | 2,50 | 2,37 | 2,50 | 1,13% | - |
| 14.04.2025 | 2,35 | 2,48 | 2,35 | 2,48 | -2,02% | - |
| 11.04.2025 | 2,45 | 2,53 | 2,45 | 2,53 | -0,32% | - |
| 10.04.2025 | 2,52 | 2,53 | 2,52 | 2,53 | 2,38% | - |
| 09.04.2025 | 2,43 | 2,48 | 2,43 | 2,48 | -0,32% | - |
| 08.04.2025 | 2,39 | 2,48 | 2,39 | 2,48 | 11,30% | - |
| 07.04.2025 | 2,22 | 2,23 | 2,22 | 2,23 | -7,96% | - |
| 04.04.2025 | 2,44 | 2,44 | 2,42 | 2,42 | -4,15% | - |
| 03.04.2025 | 2,43 | 2,53 | 2,43 | 2,53 | -1,48% | - |
| 02.04.2025 | 2,46 | 2,57 | 2,46 | 2,57 | 0,31% | - |
| 01.04.2025 | 2,48 | 2,56 | 2,48 | 2,56 | 0,75% | - |
| 31.03.2025 | 2,45 | 2,54 | 2,45 | 2,54 | -2,57% | - |
| 28.03.2025 | 2,51 | 2,61 | 2,51 | 2,61 | -0,61% | - |
| 27.03.2025 | 2,65 | 2,65 | 2,62 | 2,62 | -1,02% | - |
| 26.03.2025 | 2,53 | 2,65 | 2,53 | 2,65 | 4,45% | - |
| 25.03.2025 | 2,42 | 2,54 | 2,42 | 2,54 | -2,61% | - |
| 24.03.2025 | 2,61 | 2,61 | 2,61 | 2,61 | -4,79% | - |
| 21.03.2025 | 2,63 | 2,74 | 2,63 | 2,74 | 0,77% | - |
| 20.03.2025 | 2,62 | 2,72 | 2,62 | 2,72 | -1,20% | - |
| 19.03.2025 | 2,65 | 2,75 | 2,65 | 2,75 | 2,50% | - |
| 18.03.2025 | 2,67 | 2,68 | 2,67 | 2,68 | 2,84% | - |
| 17.03.2025 | 2,61 | 2,61 | 2,61 | 2,61 | 0,97% | - |
| 14.03.2025 | 2,50 | 2,58 | 2,50 | 2,58 | 0,04% | - |
| 13.03.2025 | 2,46 | 2,58 | 2,46 | 2,58 | 1,22% | - |
| 12.03.2025 | 2,47 | 2,55 | 2,47 | 2,55 | -0,20% | - |
| 11.03.2025 | 2,47 | 2,56 | 2,47 | 2,56 | -0,58% | - |
| 10.03.2025 | 2,49 | 2,57 | 2,49 | 2,57 | -0,50% | - |
| 07.03.2025 | 2,50 | 2,58 | 2,50 | 2,58 | -0,31% | - |
| 06.03.2025 | 2,50 | 2,59 | 2,50 | 2,59 | -2,70% | - |
| 05.03.2025 | 2,57 | 2,66 | 2,57 | 2,66 | 4,93% | - |
| 04.03.2025 | 2,46 | 2,54 | 2,46 | 2,54 | -0,08% | - |
| 03.03.2025 | 2,46 | 2,54 | 2,46 | 2,54 | -0,47% | - |
| 28.02.2025 | 2,45 | 2,55 | 2,45 | 2,55 | 2,49% | - |
| 27.02.2025 | 2,42 | 2,49 | 2,42 | 2,49 | 4,49% | - |
| 26.02.2025 | 2,29 | 2,38 | 2,29 | 2,38 | 2,49% | - |
| 25.02.2025 | 2,21 | 2,33 | 2,21 | 2,33 | 0,65% | - |
| 24.02.2025 | 2,22 | 2,31 | 2,22 | 2,31 | 3,36% | - |
| 21.02.2025 | 2,24 | 2,24 | 2,24 | 2,24 | -6,33% | - |
| 20.02.2025 | 2,31 | 2,39 | 2,31 | 2,39 | -4,25% | - |
| 19.02.2025 | 2,40 | 2,62 | 2,40 | 2,49 | 0,04% | 30,00 |
| 18.02.2025 | 2,39 | 2,49 | 2,39 | 2,49 | 0,28% | - |
| 17.02.2025 | 2,39 | 2,48 | 2,39 | 2,48 | -2,24% | - |
| 14.02.2025 | 2,45 | 2,54 | 2,45 | 2,54 | 0,00% | - |
| 13.02.2025 | 2,77 | 2,77 | 2,54 | 2,54 | -0,04% | 100,00 |
| 12.02.2025 | 2,54 | 2,54 | 2,54 | 2,54 | 0,16% | - |
| 11.02.2025 | 2,59 | 2,59 | 2,54 | 2,54 | -5,30% | - |
| 10.02.2025 | 2,50 | 2,72 | 2,50 | 2,68 | 5,43% | 18.000,00 |
| 07.02.2025 | 2,53 | 2,54 | 2,53 | 2,54 | 4,91% | - |
| 06.02.2025 | 2,42 | 2,42 | 2,42 | 2,42 | -2,22% | - |
| 05.02.2025 | 2,39 | 2,48 | 2,39 | 2,48 | -1,90% | - |
| 04.02.2025 | 2,53 | 2,53 | 2,53 | 2,53 | -0,43% | - |
| 03.02.2025 | 2,54 | 2,66 | 2,54 | 2,54 | 0,96% | 1.804,00 |
| 31.01.2025 | 2,43 | 2,51 | 2,43 | 2,51 | 3,63% | - |
| 30.01.2025 | 2,43 | 2,43 | 2,43 | 2,43 | -3,42% | - |
| 29.01.2025 | 2,43 | 2,51 | 2,43 | 2,51 | -0,20% | - |
| 28.01.2025 | 2,51 | 2,52 | 2,51 | 2,52 | 4,62% | - |
| 27.01.2025 | 2,41 | 2,41 | 2,41 | 2,41 | -1,56% | - |
| 24.01.2025 | 2,44 | 2,44 | 2,44 | 2,44 | -1,37% | - |
| 23.01.2025 | 2,39 | 2,48 | 2,39 | 2,48 | 0,16% | - |
| 22.01.2025 | 2,37 | 2,47 | 2,37 | 2,47 | -1,90% | - |
| 21.01.2025 | 2,44 | 2,52 | 2,44 | 2,52 | -0,75% | - |
| 20.01.2025 | 2,46 | 2,54 | 2,46 | 2,54 | -1,13% | 1.000,00 |
| 17.01.2025 | 2,48 | 2,57 | 2,48 | 2,57 | 2,88% | - |
| 16.01.2025 | 2,41 | 2,50 | 2,41 | 2,50 | 1,50% | - |
| 15.01.2025 | 2,37 | 2,46 | 2,37 | 2,46 | 1,74% | - |
| 14.01.2025 | 2,29 | 2,42 | 2,29 | 2,42 | 1,43% | - |
| 13.01.2025 | 2,38 | 2,38 | 2,38 | 2,38 | -0,91% | - |
| 10.01.2025 | 2,38 | 2,52 | 2,38 | 2,41 | 0,12% | 600,00 |
| 09.01.2025 | 2,32 | 2,40 | 2,32 | 2,40 | 2,26% | - |