1,813€
7,79%
Echtzeit-Aktienkurs Anhui Conch Cement Co. Ltd.
Bid:
Ask:
Aktienkurse zur Anhui Conch Cement Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.10.2026 | 1,68 | 1,68 | 1,68 | 1,68 | -0,36% | - |
| 08.10.2026 | 1,68 | 1,68 | 1,68 | 1,68 | -9,52% | - |
| 07.10.2026 | 1,66 | 1,86 | 1,66 | 1,86 | 11,72% | 400,00 |
| 06.10.2026 | 1,66 | 1,66 | 1,66 | 1,66 | -4,26% | - |
| 05.10.2026 | 1,65 | 1,74 | 1,65 | 1,74 | -0,11% | - |
| 02.10.2026 | 1,66 | 1,74 | 1,66 | 1,74 | 3,20% | - |
| 01.10.2026 | 1,69 | 1,69 | 1,69 | 1,69 | 0,24% | - |
| 30.09.2026 | 1,68 | 1,68 | 1,68 | 1,68 | 1,63% | - |
| 29.09.2026 | 1,66 | 1,66 | 1,66 | 1,66 | -2,99% | - |
| 28.09.2026 | 1,64 | 1,71 | 1,64 | 1,71 | 0,47% | - |
| 25.09.2026 | 1,62 | 1,70 | 1,62 | 1,70 | 2,47% | - |
| 24.09.2026 | 1,65 | 1,66 | 1,65 | 1,66 | -3,21% | - |
| 23.09.2026 | 1,63 | 1,71 | 1,63 | 1,71 | 0,23% | - |
| 22.09.2026 | 1,62 | 1,71 | 1,62 | 1,71 | 4,02% | - |
| 21.09.2026 | 1,65 | 1,65 | 1,64 | 1,64 | -4,09% | - |
| 18.09.2026 | 1,65 | 1,71 | 1,65 | 1,71 | -1,95% | - |
| 17.09.2026 | 1,64 | 1,75 | 1,64 | 1,75 | -0,11% | - |
| 16.09.2026 | 1,65 | 1,75 | 1,65 | 1,75 | 1,04% | - |
| 15.09.2026 | 1,65 | 1,73 | 1,65 | 1,73 | -0,23% | - |
| 14.09.2026 | 1,65 | 1,73 | 1,65 | 1,73 | 3,34% | - |
| 11.09.2026 | 1,69 | 1,69 | 1,68 | 1,68 | -1,29% | - |
| 10.09.2026 | 1,68 | 1,70 | 1,68 | 1,70 | -5,56% | - |
| 09.09.2026 | 1,71 | 1,80 | 1,71 | 1,80 | 0,67% | - |
| 08.09.2026 | 1,70 | 1,79 | 1,70 | 1,79 | 2,46% | - |
| 07.09.2026 | 1,69 | 1,75 | 1,69 | 1,75 | 0,00% | - |
| 04.09.2026 | 1,69 | 1,75 | 1,69 | 1,75 | 3,32% | - |
| 03.09.2026 | 1,69 | 1,69 | 1,69 | 1,69 | 0,12% | - |
| 02.09.2026 | 1,69 | 1,69 | 1,69 | 1,69 | -1,69% | - |
| 01.09.2026 | 1,72 | 1,72 | 1,72 | 1,72 | -0,17% | - |
| 31.08.2026 | 1,73 | 1,73 | 1,72 | 1,72 | -5,13% | - |
| 28.08.2026 | 1,80 | 1,81 | 1,80 | 1,81 | -0,93% | - |
| 27.08.2026 | 1,84 | 1,84 | 1,83 | 1,83 | 1,61% | - |
| 26.08.2026 | 1,80 | 1,80 | 1,80 | 1,80 | -3,90% | - |
| 25.08.2026 | 1,87 | 1,87 | 1,87 | 1,87 | 5,22% | - |
| 24.08.2026 | 1,78 | 1,78 | 1,78 | 1,78 | -4,91% | - |
| 21.08.2026 | 1,78 | 1,87 | 1,78 | 1,87 | 0,00% | - |
| 20.08.2026 | 1,87 | 1,87 | 1,87 | 1,87 | 1,46% | - |
| 19.08.2026 | 1,85 | 1,85 | 1,85 | 1,85 | 3,65% | - |
| 18.08.2026 | 1,78 | 1,78 | 1,78 | 1,78 | -2,89% | - |
| 17.08.2026 | 1,78 | 1,83 | 1,78 | 1,83 | -0,11% | - |
| 14.08.2026 | 1,78 | 1,84 | 1,78 | 1,84 | 2,34% | - |
| 13.08.2026 | 1,79 | 1,79 | 1,79 | 1,79 | -14,25% | - |
| 12.08.2026 | 1,81 | 2,09 | 1,81 | 2,09 | 14,51% | 50,00 |
| 11.08.2026 | 1,83 | 1,83 | 1,83 | 1,83 | -1,35% | - |
| 10.08.2026 | 1,84 | 1,85 | 1,84 | 1,85 | 0,49% | - |
| 07.08.2026 | 1,84 | 1,84 | 1,84 | 1,84 | 0,38% | - |
| 06.08.2026 | 1,84 | 1,84 | 1,84 | 1,84 | -0,16% | - |
| 05.08.2026 | 1,84 | 1,84 | 1,84 | 1,84 | -0,05% | - |
| 04.08.2026 | 1,85 | 1,85 | 1,84 | 1,84 | -1,61% | - |
| 03.08.2026 | 1,87 | 1,87 | 1,87 | 1,87 | -2,15% | - |
| 31.07.2026 | 1,91 | 2,20 | 1,91 | 1,91 | -2,00% | 200,00 |
| 30.07.2026 | 1,95 | 1,95 | 1,95 | 1,95 | -0,36% | - |
| 29.07.2026 | 1,96 | 1,96 | 1,96 | 1,96 | 2,03% | - |
| 28.07.2026 | 1,92 | 1,92 | 1,92 | 1,92 | 1,70% | - |
| 27.07.2026 | 1,89 | 1,89 | 1,89 | 1,89 | 0,86% | - |
| 24.07.2026 | 1,86 | 1,87 | 1,86 | 1,87 | -1,89% | - |
| 23.07.2026 | 1,91 | 1,91 | 1,91 | 1,91 | 3,31% | - |
| 22.07.2026 | 1,84 | 1,84 | 1,84 | 1,84 | 0,66% | - |
| 21.07.2026 | 1,83 | 1,83 | 1,83 | 1,83 | 0,22% | - |
| 20.07.2026 | 1,81 | 1,83 | 1,81 | 1,83 | 2,81% | - |
| 17.07.2026 | 1,76 | 1,78 | 1,76 | 1,78 | 1,43% | - |
| 16.07.2026 | 1,75 | 1,75 | 1,75 | 1,75 | 0,81% | - |
| 15.07.2026 | 1,74 | 1,74 | 1,74 | 1,74 | 1,46% | - |
| 14.07.2026 | 1,71 | 1,71 | 1,71 | 1,71 | -2,61% | - |
| 13.07.2026 | 1,76 | 1,76 | 1,76 | 1,76 | 0,00% | - |
| 10.07.2026 | 1,76 | 1,76 | 1,76 | 1,76 | 0,00% | - |
| 09.07.2026 | 1,76 | 1,76 | 1,76 | 1,76 | 0,00% | - |
| 08.07.2026 | 1,76 | 1,76 | 1,76 | 1,76 | 0,00% | 1.125,00 |
| 07.07.2026 | 1,76 | 1,76 | 1,76 | 1,76 | -0,28% | - |
| 06.07.2026 | 1,76 | 1,77 | 1,76 | 1,77 | 0,11% | - |
| 03.07.2026 | 1,76 | 1,76 | 1,76 | 1,76 | -12,68% | - |
| 02.07.2026 | 1,75 | 2,02 | 1,75 | 2,02 | 16,23% | 200,00 |
| 01.07.2026 | 1,74 | 1,74 | 1,74 | 1,74 | 0,58% | - |
| 30.06.2026 | 1,73 | 1,73 | 1,73 | 1,73 | -1,82% | - |
| 29.06.2026 | 1,77 | 1,77 | 1,76 | 1,76 | -3,72% | - |
| 26.06.2026 | 1,75 | 1,83 | 1,75 | 1,83 | 2,53% | - |
| 25.06.2026 | 1,78 | 1,78 | 1,78 | 1,78 | 0,56% | - |
| 24.06.2026 | 1,77 | 1,77 | 1,77 | 1,77 | -3,70% | - |
| 23.06.2026 | 1,84 | 1,84 | 1,84 | 1,84 | -3,21% | - |
| 22.06.2026 | 1,85 | 1,90 | 1,85 | 1,90 | 2,70% | - |
| 19.06.2026 | 1,85 | 1,85 | 1,85 | 1,85 | -2,83% | - |
| 18.06.2026 | 1,92 | 1,92 | 1,91 | 1,91 | -0,83% | - |
| 17.06.2026 | 1,92 | 1,92 | 1,92 | 1,92 | -0,72% | - |
| 16.06.2026 | 1,94 | 1,94 | 1,94 | 1,94 | 0,21% | - |
| 15.06.2026 | 1,85 | 2,13 | 1,85 | 1,93 | 3,32% | 1.208,00 |
| 12.06.2026 | 1,87 | 1,87 | 1,87 | 1,87 | 0,97% | - |
| 11.06.2026 | 1,85 | 1,85 | 1,85 | 1,85 | 0,82% | - |
| 10.06.2026 | 1,84 | 1,84 | 1,84 | 1,84 | -2,60% | - |
| 09.06.2026 | 1,88 | 1,89 | 1,88 | 1,89 | -3,38% | - |
| 08.06.2026 | 1,88 | 1,95 | 1,88 | 1,95 | 0,41% | - |
| 05.06.2026 | 1,87 | 1,94 | 1,87 | 1,94 | -1,92% | - |
| 04.06.2026 | 1,90 | 1,98 | 1,90 | 1,98 | -0,05% | - |
| 03.06.2026 | 1,91 | 1,98 | 1,91 | 1,98 | 0,51% | - |
| 02.06.2026 | 1,90 | 1,97 | 1,90 | 1,97 | 0,61% | - |
| 01.06.2026 | 1,96 | 1,96 | 1,96 | 1,96 | -2,87% | - |
| 29.05.2026 | 1,96 | 2,02 | 1,96 | 2,02 | 0,50% | - |
| 28.05.2026 | 1,99 | 2,01 | 1,99 | 2,01 | 0,40% | - |
| 27.05.2026 | 1,99 | 2,00 | 1,99 | 2,00 | 1,37% | - |
| 26.05.2026 | 1,91 | 1,97 | 1,91 | 1,97 | 3,30% | - |
| 25.05.2026 | 1,91 | 1,91 | 1,91 | 1,91 | -2,15% | - |