1,841€
7,51%
Echtzeit-Aktienkurs Yanzhou Coal Mining Co. Ltd.
Bid:
Ask:
Aktienkurse zur Yanzhou Coal Mining Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.03.2026 | 1,85 | 1,86 | 1,83 | 1,85 | 8,03% | - |
| 18.03.2026 | 1,75 | 1,75 | 1,71 | 1,71 | 1,97% | - |
| 17.03.2026 | 1,72 | 1,72 | 1,68 | 1,68 | -4,28% | - |
| 16.03.2026 | 1,79 | 1,79 | 1,75 | 1,75 | -0,68% | - |
| 13.03.2026 | 1,79 | 1,79 | 1,77 | 1,77 | -0,11% | - |
| 12.03.2026 | 1,84 | 1,84 | 1,77 | 1,77 | 7,61% | - |
| 11.03.2026 | 1,67 | 1,67 | 1,64 | 1,64 | 4,98% | - |
| 10.03.2026 | 1,59 | 1,59 | 1,57 | 1,57 | -2,07% | - |
| 09.03.2026 | 1,60 | 1,60 | 1,60 | 1,60 | 6,11% | 4.750,00 |
| 06.03.2026 | 1,53 | 1,53 | 1,51 | 1,51 | 3,15% | 2.000,00 |
| 05.03.2026 | 1,53 | 1,53 | 1,46 | 1,46 | -2,41% | 1.918,00 |
| 04.03.2026 | 1,52 | 1,52 | 1,50 | 1,50 | -2,73% | - |
| 03.03.2026 | 1,55 | 1,55 | 1,54 | 1,54 | 0,00% | - |
| 02.03.2026 | 1,55 | 1,55 | 1,54 | 1,54 | 5,70% | - |
| 27.02.2026 | 1,49 | 1,49 | 1,46 | 1,46 | 3,12% | - |
| 26.02.2026 | 1,44 | 1,48 | 1,41 | 1,41 | -1,40% | 1.757,00 |
| 25.02.2026 | 1,45 | 1,45 | 1,43 | 1,43 | -0,76% | - |
| 24.02.2026 | 1,46 | 1,47 | 1,44 | 1,44 | -0,28% | 3.800,00 |
| 23.02.2026 | 1,47 | 1,47 | 1,45 | 1,45 | -1,23% | - |
| 20.02.2026 | 1,45 | 1,46 | 1,45 | 1,46 | -0,07% | - |
| 19.02.2026 | 1,44 | 1,47 | 1,44 | 1,47 | 0,07% | - |
| 18.02.2026 | 1,44 | 1,46 | 1,44 | 1,46 | 0,00% | - |
| 17.02.2026 | 1,44 | 1,46 | 1,44 | 1,46 | 0,00% | - |
| 16.02.2026 | 1,43 | 1,46 | 1,43 | 1,46 | 4,72% | - |
| 13.02.2026 | 1,42 | 1,42 | 1,40 | 1,40 | -2,10% | - |
| 12.02.2026 | 1,46 | 1,46 | 1,43 | 1,43 | 2,51% | - |
| 11.02.2026 | 1,42 | 1,42 | 1,39 | 1,39 | 4,66% | - |
| 10.02.2026 | 1,35 | 1,39 | 1,33 | 1,33 | 0,38% | 15,00 |
| 09.02.2026 | 1,34 | 1,34 | 1,33 | 1,33 | 2,55% | - |
| 06.02.2026 | 1,31 | 1,31 | 1,29 | 1,29 | -0,08% | - |
| 05.02.2026 | 1,32 | 1,32 | 1,29 | 1,29 | 1,01% | 1.150,00 |
| 04.02.2026 | 1,32 | 1,32 | 1,28 | 1,28 | 8,47% | - |
| 03.02.2026 | 1,19 | 1,19 | 1,18 | 1,18 | 0,85% | - |
| 02.02.2026 | 1,16 | 1,22 | 1,16 | 1,17 | -1,51% | 2.500,00 |
| 30.01.2026 | 1,21 | 1,21 | 1,19 | 1,19 | -1,41% | - |
| 29.01.2026 | 1,22 | 1,22 | 1,21 | 1,21 | 1,17% | 6.142,00 |
| 28.01.2026 | 1,21 | 1,21 | 1,19 | 1,19 | 4,65% | - |
| 27.01.2026 | 1,17 | 1,17 | 1,14 | 1,14 | -5,48% | - |
| 26.01.2026 | 1,21 | 1,21 | 1,21 | 1,21 | 2,38% | - |
| 23.01.2026 | 1,19 | 1,19 | 1,18 | 1,18 | -0,68% | - |
| 22.01.2026 | 1,20 | 1,20 | 1,19 | 1,19 | 0,68% | - |
| 21.01.2026 | 1,17 | 1,18 | 1,17 | 1,18 | -1,42% | - |
| 20.01.2026 | 1,20 | 1,20 | 1,19 | 1,19 | -0,58% | - |
| 19.01.2026 | 1,19 | 1,20 | 1,19 | 1,20 | 1,52% | - |
| 16.01.2026 | 1,19 | 1,19 | 1,18 | 1,18 | 0,68% | - |
| 15.01.2026 | 1,18 | 1,18 | 1,18 | 1,18 | -0,25% | - |
| 14.01.2026 | 1,21 | 1,21 | 1,18 | 1,18 | 1,64% | - |
| 13.01.2026 | 1,17 | 1,17 | 1,16 | 1,16 | 0,78% | - |
| 12.01.2026 | 1,16 | 1,16 | 1,15 | 1,15 | -0,78% | 4.623,00 |
| 09.01.2026 | 1,18 | 1,18 | 1,16 | 1,16 | -1,61% | - |
| 08.01.2026 | 1,17 | 1,18 | 1,17 | 1,18 | 3,42% | - |
| 07.01.2026 | 1,15 | 1,15 | 1,14 | 1,14 | 4,98% | - |
| 06.01.2026 | 1,09 | 1,09 | 1,09 | 1,09 | 3,53% | - |
| 05.01.2026 | 1,05 | 1,05 | 1,05 | 1,05 | 0,67% | - |
| 02.01.2026 | 1,04 | 1,04 | 1,04 | 1,04 | 1,86% | - |
| 30.12.2025 | 1,03 | 1,03 | 1,02 | 1,02 | -2,67% | - |
| 29.12.2025 | 1,04 | 1,05 | 1,04 | 1,05 | 1,45% | - |
| 23.12.2025 | 1,04 | 1,04 | 1,04 | 1,04 | -1,33% | - |
| 22.12.2025 | 1,06 | 1,07 | 1,05 | 1,05 | -1,78% | 5.000,00 |
| 19.12.2025 | 1,07 | 1,07 | 1,07 | 1,07 | -0,65% | - |
| 18.12.2025 | 1,09 | 1,09 | 1,08 | 1,08 | -2,27% | - |
| 17.12.2025 | 1,06 | 1,10 | 1,06 | 1,10 | 5,57% | - |
| 16.12.2025 | 1,05 | 1,05 | 1,04 | 1,04 | -0,19% | - |
| 15.12.2025 | 1,05 | 1,05 | 1,04 | 1,04 | -0,48% | - |
| 12.12.2025 | 1,05 | 1,05 | 1,05 | 1,05 | -0,10% | - |
| 11.12.2025 | 1,06 | 1,06 | 1,05 | 1,05 | -1,78% | - |
| 10.12.2025 | 1,10 | 1,10 | 1,07 | 1,07 | 0,94% | - |
| 09.12.2025 | 1,06 | 1,06 | 1,06 | 1,06 | -3,81% | - |
| 08.12.2025 | 1,09 | 1,10 | 1,09 | 1,10 | -1,61% | - |
| 05.12.2025 | 1,13 | 1,13 | 1,12 | 1,12 | 0,36% | - |
| 04.12.2025 | 1,12 | 1,12 | 1,12 | 1,12 | -0,62% | - |
| 03.12.2025 | 1,13 | 1,13 | 1,12 | 1,12 | -1,49% | - |
| 02.12.2025 | 1,14 | 1,14 | 1,14 | 1,14 | 2,71% | - |
| 01.12.2025 | 1,11 | 1,11 | 1,11 | 1,11 | 0,73% | - |
| 28.11.2025 | 1,10 | 1,10 | 1,10 | 1,10 | -1,26% | - |
| 27.11.2025 | 1,11 | 1,12 | 1,11 | 1,12 | 0,72% | - |
| 26.11.2025 | 1,11 | 1,11 | 1,11 | 1,11 | -2,64% | - |
| 25.11.2025 | 1,14 | 1,14 | 1,14 | 1,14 | 1,97% | - |
| 24.11.2025 | 1,13 | 1,13 | 1,12 | 1,12 | -1,41% | - |
| 21.11.2025 | 1,13 | 1,13 | 1,13 | 1,13 | -1,74% | - |
| 20.11.2025 | 1,16 | 1,16 | 1,15 | 1,15 | -4,08% | - |
| 19.11.2025 | 1,20 | 1,20 | 1,20 | 1,20 | 1,27% | - |
| 18.11.2025 | 1,19 | 1,19 | 1,19 | 1,19 | -3,81% | - |
| 17.11.2025 | 1,24 | 1,24 | 1,23 | 1,23 | 1,15% | - |
| 14.11.2025 | 1,22 | 1,22 | 1,22 | 1,22 | 0,00% | - |
| 13.11.2025 | 1,25 | 1,25 | 1,22 | 1,22 | -3,33% | - |
| 12.11.2025 | 1,26 | 1,26 | 1,26 | 1,26 | 1,45% | - |
| 11.11.2025 | 1,26 | 1,26 | 1,24 | 1,24 | -2,66% | - |
| 10.11.2025 | 1,29 | 1,29 | 1,28 | 1,28 | 1,84% | - |
| 07.11.2025 | 1,26 | 1,26 | 1,25 | 1,25 | 0,00% | - |
| 06.11.2025 | 1,28 | 1,28 | 1,25 | 1,25 | -0,24% | - |
| 05.11.2025 | 1,26 | 1,26 | 1,26 | 1,26 | 3,80% | - |
| 04.11.2025 | 1,21 | 1,21 | 1,21 | 1,21 | 0,25% | - |
| 03.11.2025 | 1,23 | 1,23 | 1,21 | 1,21 | 3,61% | - |
| 31.10.2025 | 1,17 | 1,17 | 1,17 | 1,17 | 3,01% | - |
| 30.10.2025 | 1,17 | 1,17 | 1,13 | 1,13 | -0,62% | - |
| 29.10.2025 | 1,15 | 1,15 | 1,14 | 1,14 | 0,00% | - |
| 28.10.2025 | 1,14 | 1,14 | 1,14 | 1,14 | -2,98% | - |
| 27.10.2025 | 1,18 | 1,18 | 1,17 | 1,17 | -1,01% | - |
| 24.10.2025 | 1,19 | 1,19 | 1,19 | 1,19 | 0,34% | 1.001,00 |