2,940€
1,38%
Echtzeit-Aktienkurs China Pacific Insurance Group Co. Ltd.
Bid:
Ask:
Aktienkurse zur China Pacific Insurance Group Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 2,88 | 2,88 | 2,88 | 2,88 | 0,00% | - |
| 05.06.2025 | 2,88 | 2,88 | 2,88 | 2,88 | 2,13% | - |
| 04.06.2025 | 2,82 | 2,82 | 2,82 | 2,82 | 2,92% | - |
| 03.06.2025 | 2,74 | 2,74 | 2,74 | 2,74 | 3,01% | - |
| 02.06.2025 | 2,66 | 2,66 | 2,66 | 2,66 | -2,21% | - |
| 30.05.2025 | 2,72 | 2,72 | 2,72 | 2,72 | -2,16% | - |
| 29.05.2025 | 2,78 | 2,78 | 2,78 | 2,78 | 0,72% | - |
| 28.05.2025 | 2,76 | 2,76 | 2,76 | 2,76 | -0,72% | - |
| 27.05.2025 | 2,78 | 2,78 | 2,78 | 2,78 | 1,46% | - |
| 26.05.2025 | 2,74 | 2,74 | 2,74 | 2,74 | -0,72% | - |
| 23.05.2025 | 2,76 | 2,76 | 2,76 | 2,76 | 0,00% | - |
| 22.05.2025 | 2,76 | 2,76 | 2,76 | 2,76 | 0,73% | - |
| 21.05.2025 | 2,74 | 2,74 | 2,74 | 2,74 | -0,72% | - |
| 20.05.2025 | 2,76 | 2,76 | 2,76 | 2,76 | 1,47% | - |
| 19.05.2025 | 2,72 | 2,72 | 2,72 | 2,72 | 0,74% | - |
| 16.05.2025 | 2,70 | 2,70 | 2,70 | 2,70 | -2,17% | - |
| 15.05.2025 | 2,76 | 2,76 | 2,76 | 2,76 | -2,13% | - |
| 14.05.2025 | 2,82 | 2,82 | 2,82 | 2,82 | 6,82% | - |
| 13.05.2025 | 2,64 | 2,64 | 2,64 | 2,64 | 0,00% | - |
| 12.05.2025 | 2,58 | 2,64 | 2,58 | 2,64 | 3,94% | 80,00 |
| 09.05.2025 | 2,54 | 2,54 | 2,54 | 2,54 | 0,79% | - |
| 08.05.2025 | 2,52 | 2,52 | 2,52 | 2,52 | 2,44% | - |
| 07.05.2025 | 2,46 | 2,46 | 2,46 | 2,46 | 1,65% | - |
| 06.05.2025 | 2,42 | 2,42 | 2,42 | 2,42 | -3,20% | - |
| 05.05.2025 | 2,42 | 2,50 | 2,42 | 2,50 | 3,31% | 152,00 |
| 02.05.2025 | 2,42 | 2,42 | 2,42 | 2,42 | 3,42% | - |
| 30.04.2025 | 2,34 | 2,34 | 2,34 | 2,34 | -0,85% | - |
| 29.04.2025 | 2,36 | 2,36 | 2,36 | 2,36 | -0,84% | - |
| 28.04.2025 | 2,34 | 2,38 | 2,34 | 2,38 | -2,46% | 21.042,00 |
| 25.04.2025 | 2,44 | 2,44 | 2,44 | 2,44 | 0,00% | - |
| 24.04.2025 | 2,44 | 2,44 | 2,44 | 2,44 | -0,81% | - |
| 23.04.2025 | 2,46 | 2,46 | 2,46 | 2,46 | 3,36% | - |
| 22.04.2025 | 2,38 | 2,38 | 2,38 | 2,38 | -0,83% | - |
| 17.04.2025 | 2,40 | 2,40 | 2,40 | 2,40 | 0,84% | - |
| 16.04.2025 | 2,38 | 2,38 | 2,38 | 2,38 | -3,25% | - |
| 15.04.2025 | 2,46 | 2,46 | 2,46 | 2,46 | 0,00% | - |
| 14.04.2025 | 2,46 | 2,46 | 2,46 | 2,46 | 0,00% | - |
| 11.04.2025 | 2,46 | 2,46 | 2,46 | 2,46 | -1,60% | - |
| 10.04.2025 | 2,50 | 2,50 | 2,50 | 2,50 | 5,04% | - |
| 09.04.2025 | 2,38 | 2,38 | 2,38 | 2,38 | 0,85% | - |
| 08.04.2025 | 2,36 | 2,36 | 2,36 | 2,36 | 1,72% | - |
| 07.04.2025 | 2,32 | 2,32 | 2,32 | 2,32 | -17,73% | - |
| 04.04.2025 | 2,82 | 2,82 | 2,82 | 2,82 | -1,40% | - |
| 03.04.2025 | 2,86 | 2,86 | 2,86 | 2,86 | -3,38% | - |
| 02.04.2025 | 2,96 | 2,96 | 2,96 | 2,96 | 2,07% | - |
| 01.04.2025 | 2,90 | 2,90 | 2,90 | 2,90 | 0,00% | - |
| 31.03.2025 | 2,90 | 2,90 | 2,90 | 2,90 | -1,36% | - |
| 28.03.2025 | 2,94 | 2,94 | 2,94 | 2,94 | -1,34% | - |
| 27.03.2025 | 2,98 | 2,98 | 2,98 | 2,98 | 4,93% | - |
| 26.03.2025 | 2,84 | 2,84 | 2,84 | 2,84 | 0,00% | - |
| 25.03.2025 | 2,84 | 2,84 | 2,84 | 2,84 | -2,74% | - |
| 24.03.2025 | 2,92 | 2,92 | 2,92 | 2,92 | 0,69% | - |
| 21.03.2025 | 2,90 | 2,90 | 2,90 | 2,90 | 0,00% | - |
| 20.03.2025 | 2,90 | 2,90 | 2,90 | 2,90 | -3,97% | - |
| 19.03.2025 | 3,02 | 3,02 | 3,02 | 3,02 | -3,82% | - |
| 18.03.2025 | 3,14 | 3,14 | 3,14 | 3,14 | 0,64% | - |
| 17.03.2025 | 3,12 | 3,12 | 3,12 | 3,12 | 3,31% | - |
| 14.03.2025 | 3,04 | 3,04 | 3,02 | 3,02 | 9,42% | 5.000,00 |
| 13.03.2025 | 2,76 | 2,76 | 2,76 | 2,76 | -1,43% | - |
| 12.03.2025 | 2,80 | 2,80 | 2,80 | 2,80 | 0,00% | - |
| 11.03.2025 | 2,80 | 2,80 | 2,80 | 2,80 | -1,41% | - |
| 10.03.2025 | 2,84 | 2,84 | 2,84 | 2,84 | -1,39% | - |
| 07.03.2025 | 2,88 | 2,88 | 2,88 | 2,88 | 0,70% | - |
| 06.03.2025 | 2,86 | 2,86 | 2,86 | 2,86 | 2,88% | - |
| 05.03.2025 | 2,78 | 2,78 | 2,78 | 2,78 | 0,72% | - |
| 04.03.2025 | 2,74 | 2,76 | 2,74 | 2,76 | -0,72% | 5.138,00 |
| 03.03.2025 | 2,78 | 2,78 | 2,78 | 2,78 | -1,42% | - |
| 28.02.2025 | 2,82 | 2,82 | 2,82 | 2,82 | -8,44% | - |
| 27.02.2025 | 3,08 | 3,08 | 3,08 | 3,08 | -0,65% | - |
| 26.02.2025 | 3,10 | 3,10 | 3,10 | 3,10 | 5,44% | - |
| 25.02.2025 | 2,94 | 2,94 | 2,94 | 2,94 | -2,65% | - |
| 24.02.2025 | 3,02 | 3,02 | 3,02 | 3,02 | 2,03% | - |
| 21.02.2025 | 2,96 | 2,96 | 2,96 | 2,96 | 1,37% | - |
| 20.02.2025 | 2,92 | 2,92 | 2,92 | 2,92 | -1,35% | - |
| 19.02.2025 | 2,96 | 2,96 | 2,96 | 2,96 | -1,33% | - |
| 18.02.2025 | 3,00 | 3,00 | 3,00 | 3,00 | 0,67% | - |
| 17.02.2025 | 2,98 | 2,98 | 2,98 | 2,98 | 0,68% | - |
| 14.02.2025 | 2,96 | 2,96 | 2,96 | 2,96 | 1,37% | - |
| 13.02.2025 | 2,92 | 2,92 | 2,92 | 2,92 | -3,95% | - |
| 12.02.2025 | 2,96 | 3,04 | 2,96 | 3,04 | 4,11% | 1.000,00 |
| 11.02.2025 | 2,92 | 2,92 | 2,92 | 2,92 | -1,35% | - |
| 10.02.2025 | 2,96 | 2,96 | 2,96 | 2,96 | 0,68% | - |
| 07.02.2025 | 2,94 | 2,94 | 2,94 | 2,94 | 2,80% | - |
| 06.02.2025 | 2,86 | 2,86 | 2,86 | 2,86 | 1,42% | - |
| 05.02.2025 | 2,82 | 2,82 | 2,82 | 2,82 | -4,08% | - |
| 04.02.2025 | 2,94 | 2,94 | 2,94 | 2,94 | 2,80% | - |
| 03.02.2025 | 2,86 | 2,86 | 2,86 | 2,86 | 0,70% | - |
| 31.01.2025 | 2,84 | 2,84 | 2,84 | 2,84 | 0,00% | - |
| 30.01.2025 | 2,84 | 2,84 | 2,84 | 2,84 | 0,71% | - |
| 29.01.2025 | 2,82 | 2,82 | 2,82 | 2,82 | 0,00% | - |
| 28.01.2025 | 2,82 | 2,82 | 2,82 | 2,82 | -2,08% | - |
| 27.01.2025 | 2,84 | 2,88 | 2,84 | 2,88 | -0,69% | 1.000,00 |
| 24.01.2025 | 2,90 | 2,90 | 2,90 | 2,90 | 3,57% | - |
| 23.01.2025 | 2,80 | 2,80 | 2,80 | 2,80 | 3,70% | - |
| 22.01.2025 | 2,70 | 2,70 | 2,70 | 2,70 | -2,88% | - |
| 21.01.2025 | 2,78 | 2,78 | 2,78 | 2,78 | -2,80% | - |
| 20.01.2025 | 2,82 | 2,86 | 2,82 | 2,86 | 1,42% | 208,00 |
| 17.01.2025 | 2,82 | 2,82 | 2,82 | 2,82 | 1,44% | - |
| 16.01.2025 | 2,78 | 2,78 | 2,78 | 2,78 | 1,46% | - |
| 15.01.2025 | 2,74 | 2,74 | 2,74 | 2,74 | -1,44% | - |