2,030€
2,45%
Echtzeit-Aktienkurs Anhui Conch Cement Co. Ltd.
Bid:
Ask:
Aktienkurse zur Anhui Conch Cement Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 22.05.2026 | 1,91 | 1,95 | 1,91 | 1,95 | -1,71% | - |
| 21.05.2026 | 1,93 | 1,99 | 1,93 | 1,99 | -1,59% | - |
| 20.05.2026 | 1,93 | 2,02 | 1,93 | 2,02 | 2,80% | - |
| 19.05.2026 | 1,96 | 1,96 | 1,96 | 1,96 | -4,48% | - |
| 18.05.2026 | 1,98 | 2,06 | 1,98 | 2,06 | -2,79% | - |
| 15.05.2026 | 2,02 | 2,11 | 2,02 | 2,11 | 1,93% | - |
| 14.05.2026 | 2,07 | 2,07 | 2,07 | 2,07 | -0,34% | - |
| 13.05.2026 | 2,08 | 2,08 | 2,08 | 2,08 | -0,57% | - |
| 12.05.2026 | 2,09 | 2,09 | 2,09 | 2,09 | -1,88% | - |
| 11.05.2026 | 2,10 | 2,13 | 2,10 | 2,13 | 1,96% | - |
| 08.05.2026 | 2,02 | 2,09 | 2,02 | 2,09 | 1,45% | - |
| 07.05.2026 | 2,06 | 2,06 | 2,06 | 2,06 | 1,93% | - |
| 06.05.2026 | 2,02 | 2,02 | 2,02 | 2,02 | -1,61% | - |
| 05.05.2026 | 1,97 | 2,06 | 1,97 | 2,06 | -1,20% | - |
| 04.05.2026 | 2,01 | 2,08 | 2,01 | 2,08 | 0,82% | - |
| 30.04.2026 | 2,00 | 2,06 | 2,00 | 2,06 | 1,78% | - |
| 29.04.2026 | 2,03 | 2,03 | 2,03 | 2,03 | -5,63% | - |
| 28.04.2026 | 2,00 | 2,29 | 2,00 | 2,15 | 1,51% | 100,00 |
| 27.04.2026 | 2,05 | 2,12 | 2,05 | 2,12 | 3,72% | - |
| 24.04.2026 | 2,04 | 2,04 | 2,04 | 2,04 | -4,09% | - |
| 23.04.2026 | 2,10 | 2,13 | 2,10 | 2,13 | -0,84% | - |
| 22.04.2026 | 2,10 | 2,15 | 2,10 | 2,15 | -0,97% | - |
| 21.04.2026 | 2,10 | 2,17 | 2,10 | 2,17 | 1,50% | - |
| 20.04.2026 | 2,10 | 2,28 | 2,10 | 2,14 | 1,28% | 160,00 |
| 17.04.2026 | 2,04 | 2,11 | 2,04 | 2,11 | -2,32% | - |
| 16.04.2026 | 2,10 | 2,16 | 2,10 | 2,16 | -1,33% | - |
| 15.04.2026 | 2,11 | 2,19 | 2,11 | 2,19 | -0,14% | - |
| 14.04.2026 | 2,11 | 2,34 | 2,11 | 2,19 | 2,34% | 100,00 |
| 13.04.2026 | 2,14 | 2,14 | 2,14 | 2,14 | -3,82% | - |
| 10.04.2026 | 2,15 | 2,23 | 2,15 | 2,23 | -0,13% | - |
| 09.04.2026 | 2,16 | 2,23 | 2,16 | 2,23 | -1,42% | - |
| 08.04.2026 | 2,19 | 2,26 | 2,19 | 2,26 | 0,49% | - |
| 07.04.2026 | 2,17 | 2,25 | 2,17 | 2,25 | -0,13% | - |
| 02.04.2026 | 2,17 | 2,25 | 2,17 | 2,25 | -1,87% | - |
| 01.04.2026 | 2,23 | 2,30 | 2,23 | 2,30 | 0,61% | - |
| 31.03.2026 | 2,22 | 2,28 | 2,22 | 2,28 | -2,31% | - |
| 30.03.2026 | 2,26 | 2,34 | 2,26 | 2,34 | 6,14% | - |
| 27.03.2026 | 2,20 | 2,20 | 2,20 | 2,20 | -3,76% | - |
| 26.03.2026 | 2,20 | 2,41 | 2,20 | 2,29 | 0,22% | 179,00 |
| 25.03.2026 | 2,23 | 2,28 | 2,23 | 2,28 | 0,97% | - |
| 24.03.2026 | 2,22 | 2,26 | 2,22 | 2,26 | 0,40% | - |
| 23.03.2026 | 2,14 | 2,25 | 2,14 | 2,25 | -2,81% | - |
| 20.03.2026 | 2,30 | 2,32 | 2,30 | 2,32 | 0,30% | - |
| 19.03.2026 | 2,34 | 2,34 | 2,31 | 2,31 | -6,41% | - |
| 18.03.2026 | 2,39 | 2,47 | 2,39 | 2,47 | 2,66% | - |
| 17.03.2026 | 2,42 | 2,42 | 2,40 | 2,40 | -2,83% | - |
| 16.03.2026 | 2,39 | 2,47 | 2,39 | 2,47 | 0,49% | - |
| 13.03.2026 | 2,38 | 2,46 | 2,38 | 2,46 | 2,71% | - |
| 12.03.2026 | 2,38 | 2,40 | 2,38 | 2,40 | 0,46% | - |
| 11.03.2026 | 2,38 | 2,38 | 2,38 | 2,38 | 0,29% | - |
| 10.03.2026 | 2,33 | 2,38 | 2,33 | 2,38 | -1,49% | - |
| 09.03.2026 | 2,34 | 2,41 | 2,34 | 2,41 | 0,42% | - |
| 06.03.2026 | 2,40 | 2,40 | 2,40 | 2,40 | 2,04% | - |
| 05.03.2026 | 2,37 | 2,37 | 2,36 | 2,36 | -4,93% | - |
| 04.03.2026 | 2,40 | 2,48 | 2,40 | 2,48 | 1,31% | - |
| 03.03.2026 | 2,44 | 2,45 | 2,44 | 2,45 | -6,14% | - |
| 02.03.2026 | 2,53 | 2,61 | 2,53 | 2,61 | 1,17% | - |
| 27.02.2026 | 2,49 | 2,58 | 2,49 | 2,58 | -1,42% | - |
| 26.02.2026 | 2,55 | 2,61 | 2,55 | 2,61 | -7,15% | - |
| 25.02.2026 | 2,72 | 2,81 | 2,72 | 2,81 | 5,36% | - |
| 24.02.2026 | 2,59 | 2,67 | 2,59 | 2,67 | 0,53% | - |
| 23.02.2026 | 2,57 | 2,66 | 2,57 | 2,66 | 1,41% | - |
| 20.02.2026 | 2,55 | 2,62 | 2,55 | 2,62 | -1,13% | - |
| 19.02.2026 | 2,57 | 2,65 | 2,57 | 2,65 | 0,46% | - |
| 18.02.2026 | 2,56 | 2,64 | 2,56 | 2,64 | 0,00% | 200,00 |
| 17.02.2026 | 2,55 | 2,64 | 2,55 | 2,64 | 0,46% | - |
| 16.02.2026 | 2,55 | 2,63 | 2,55 | 2,63 | -0,15% | - |
| 13.02.2026 | 2,54 | 2,63 | 2,54 | 2,63 | -1,65% | - |
| 12.02.2026 | 2,58 | 2,67 | 2,58 | 2,67 | -0,93% | - |
| 11.02.2026 | 2,62 | 2,70 | 2,62 | 2,70 | 2,98% | - |
| 10.02.2026 | 2,55 | 2,62 | 2,55 | 2,62 | 0,19% | - |
| 09.02.2026 | 2,53 | 2,62 | 2,53 | 2,62 | 1,04% | - |
| 06.02.2026 | 2,50 | 2,59 | 2,50 | 2,59 | -1,22% | - |
| 05.02.2026 | 2,54 | 2,62 | 2,54 | 2,62 | 3,60% | - |
| 04.02.2026 | 2,54 | 2,54 | 2,53 | 2,53 | -1,98% | - |
| 03.02.2026 | 2,50 | 2,58 | 2,50 | 2,58 | 3,04% | - |
| 02.02.2026 | 2,41 | 2,50 | 2,41 | 2,50 | -3,25% | - |
| 30.01.2026 | 2,52 | 2,59 | 2,52 | 2,59 | -2,41% | - |
| 29.01.2026 | 2,56 | 2,65 | 2,56 | 2,65 | 1,84% | - |
| 28.01.2026 | 2,53 | 2,60 | 2,53 | 2,60 | 2,97% | - |
| 27.01.2026 | 2,48 | 2,53 | 2,48 | 2,53 | -1,75% | - |
| 26.01.2026 | 2,50 | 2,57 | 2,50 | 2,57 | 1,50% | - |
| 23.01.2026 | 2,45 | 2,54 | 2,45 | 2,54 | -2,05% | - |
| 22.01.2026 | 2,51 | 2,59 | 2,51 | 2,59 | 5,16% | - |
| 21.01.2026 | 2,36 | 2,46 | 2,36 | 2,46 | -0,49% | - |
| 20.01.2026 | 2,43 | 2,47 | 2,43 | 2,47 | 1,52% | - |
| 19.01.2026 | 2,37 | 2,44 | 2,37 | 2,44 | -0,61% | - |
| 16.01.2026 | 2,36 | 2,45 | 2,36 | 2,45 | -1,53% | - |
| 15.01.2026 | 2,40 | 2,49 | 2,40 | 2,49 | 0,61% | - |
| 14.01.2026 | 2,39 | 2,48 | 2,39 | 2,48 | -0,36% | - |