2,630€
6,91%
Echtzeit-Aktienkurs CITIC SECURITIES H YC 1
Bid:
Ask:
Aktienkurse zur CITIC SECURITIES H YC 1 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.07.2025 | 2,54 | 2,54 | 2,54 | 2,54 | 3,25% | - |
| 02.07.2025 | 2,46 | 2,46 | 2,46 | 2,46 | -3,15% | - |
| 01.07.2025 | 2,54 | 2,54 | 2,54 | 2,54 | 0,00% | - |
| 30.06.2025 | 2,54 | 2,54 | 2,54 | 2,54 | -1,55% | - |
| 27.06.2025 | 2,58 | 2,58 | 2,58 | 2,58 | -0,77% | - |
| 26.06.2025 | 2,60 | 2,60 | 2,60 | 2,60 | 0,00% | - |
| 25.06.2025 | 2,60 | 2,60 | 2,60 | 2,60 | 8,33% | - |
| 24.06.2025 | 2,40 | 2,40 | 2,40 | 2,40 | 1,69% | - |
| 23.06.2025 | 2,36 | 2,36 | 2,36 | 2,36 | 4,42% | - |
| 20.06.2025 | 2,26 | 2,26 | 2,26 | 2,26 | 0,00% | - |
| 19.06.2025 | 2,26 | 2,26 | 2,26 | 2,26 | -4,24% | - |
| 18.06.2025 | 2,36 | 2,36 | 2,36 | 2,36 | -2,48% | - |
| 17.06.2025 | 2,42 | 2,42 | 2,42 | 2,42 | 0,83% | - |
| 16.06.2025 | 2,40 | 2,40 | 2,40 | 2,40 | 2,56% | - |
| 13.06.2025 | 2,34 | 2,34 | 2,34 | 2,34 | -3,31% | - |
| 12.06.2025 | 2,42 | 2,42 | 2,42 | 2,42 | -0,82% | - |
| 11.06.2025 | 2,44 | 2,44 | 2,44 | 2,44 | 2,52% | - |
| 10.06.2025 | 2,38 | 2,38 | 2,38 | 2,38 | -1,65% | - |
| 09.06.2025 | 2,42 | 2,42 | 2,42 | 2,42 | 5,22% | - |
| 06.06.2025 | 2,30 | 2,30 | 2,30 | 2,30 | -3,36% | - |
| 05.06.2025 | 2,30 | 2,38 | 2,30 | 2,38 | 5,31% | 2,00 |
| 04.06.2025 | 2,26 | 2,26 | 2,26 | 2,26 | 3,67% | - |
| 03.06.2025 | 2,18 | 2,18 | 2,18 | 2,18 | 2,83% | - |
| 02.06.2025 | 2,12 | 2,12 | 2,12 | 2,12 | -2,75% | - |
| 30.05.2025 | 2,18 | 2,18 | 2,18 | 2,18 | 0,00% | - |
| 29.05.2025 | 2,18 | 2,18 | 2,18 | 2,18 | 1,87% | - |
| 28.05.2025 | 2,14 | 2,14 | 2,14 | 2,14 | 0,00% | - |
| 27.05.2025 | 2,14 | 2,14 | 2,14 | 2,14 | 0,00% | - |
| 26.05.2025 | 2,14 | 2,14 | 2,14 | 2,14 | -0,93% | - |
| 23.05.2025 | 2,16 | 2,16 | 2,16 | 2,16 | -0,92% | - |
| 22.05.2025 | 2,18 | 2,18 | 2,18 | 2,18 | -0,91% | - |
| 21.05.2025 | 2,20 | 2,20 | 2,20 | 2,20 | -0,90% | - |
| 20.05.2025 | 2,22 | 2,22 | 2,22 | 2,22 | 0,00% | - |
| 19.05.2025 | 2,26 | 2,26 | 2,22 | 2,22 | -0,89% | 1.300,00 |
| 16.05.2025 | 2,24 | 2,24 | 2,24 | 2,24 | -1,75% | - |
| 15.05.2025 | 2,28 | 2,28 | 2,28 | 2,28 | -2,56% | - |
| 14.05.2025 | 2,34 | 2,34 | 2,34 | 2,34 | 2,63% | - |
| 13.05.2025 | 2,28 | 2,28 | 2,28 | 2,28 | 0,00% | - |
| 12.05.2025 | 2,28 | 2,28 | 2,28 | 2,28 | 0,00% | - |
| 09.05.2025 | 2,20 | 2,28 | 2,20 | 2,28 | 1,79% | 100,00 |
| 08.05.2025 | 2,24 | 2,24 | 2,24 | 2,24 | 0,00% | - |
| 07.05.2025 | 2,24 | 2,24 | 2,24 | 2,24 | 1,82% | - |
| 06.05.2025 | 2,20 | 2,20 | 2,20 | 2,20 | -0,90% | - |
| 05.05.2025 | 2,22 | 2,22 | 2,22 | 2,22 | 0,00% | - |
| 02.05.2025 | 2,22 | 2,22 | 2,22 | 2,22 | 3,74% | - |
| 30.04.2025 | 2,14 | 2,14 | 2,14 | 2,14 | 0,00% | - |
| 29.04.2025 | 2,14 | 2,14 | 2,14 | 2,14 | 0,00% | - |
| 28.04.2025 | 2,14 | 2,14 | 2,14 | 2,14 | -0,93% | - |
| 25.04.2025 | 2,16 | 2,16 | 2,16 | 2,16 | 4,85% | - |
| 24.04.2025 | 2,06 | 2,06 | 2,06 | 2,06 | -2,83% | - |
| 23.04.2025 | 2,12 | 2,12 | 2,12 | 2,12 | -2,75% | - |
| 22.04.2025 | 2,08 | 2,18 | 2,08 | 2,18 | 3,81% | 7.220,00 |
| 17.04.2025 | 2,10 | 2,10 | 2,10 | 2,10 | 2,94% | - |
| 16.04.2025 | 2,04 | 2,04 | 2,04 | 2,04 | -1,92% | - |
| 15.04.2025 | 2,08 | 2,08 | 2,08 | 2,08 | -4,59% | - |
| 14.04.2025 | 2,10 | 2,18 | 2,10 | 2,18 | 0,93% | 940,00 |
| 11.04.2025 | 2,16 | 2,16 | 2,16 | 2,16 | 3,85% | - |
| 10.04.2025 | 2,08 | 2,08 | 2,08 | 2,08 | 4,00% | - |
| 09.04.2025 | 2,00 | 2,00 | 2,00 | 2,00 | 3,63% | - |
| 08.04.2025 | 1,93 | 1,93 | 1,93 | 1,93 | 2,66% | - |
| 07.04.2025 | 1,88 | 1,88 | 1,88 | 1,88 | -17,54% | - |
| 04.04.2025 | 2,28 | 2,28 | 2,28 | 2,28 | -0,87% | - |
| 03.04.2025 | 2,30 | 2,30 | 2,30 | 2,30 | -4,17% | - |
| 02.04.2025 | 2,40 | 2,40 | 2,40 | 2,40 | 1,69% | - |
| 01.04.2025 | 2,36 | 2,36 | 2,36 | 2,36 | 0,85% | - |
| 31.03.2025 | 2,34 | 2,34 | 2,34 | 2,34 | -3,31% | - |
| 28.03.2025 | 2,42 | 2,42 | 2,42 | 2,42 | -3,20% | - |
| 27.03.2025 | 2,50 | 2,50 | 2,50 | 2,50 | -0,79% | - |
| 26.03.2025 | 2,52 | 2,52 | 2,52 | 2,52 | 0,00% | - |
| 25.03.2025 | 2,52 | 2,52 | 2,52 | 2,52 | -1,56% | - |
| 24.03.2025 | 2,56 | 2,56 | 2,56 | 2,56 | -0,78% | - |
| 21.03.2025 | 2,58 | 2,58 | 2,58 | 2,58 | -1,53% | - |
| 20.03.2025 | 2,62 | 2,62 | 2,62 | 2,62 | -1,50% | - |
| 19.03.2025 | 2,66 | 2,66 | 2,66 | 2,66 | -0,75% | - |
| 18.03.2025 | 2,68 | 2,68 | 2,68 | 2,68 | 1,52% | - |
| 17.03.2025 | 2,64 | 2,64 | 2,64 | 2,64 | -4,35% | - |
| 14.03.2025 | 2,68 | 2,76 | 2,68 | 2,76 | 8,66% | 10,00 |
| 13.03.2025 | 2,54 | 2,54 | 2,54 | 2,54 | 0,00% | - |
| 12.03.2025 | 2,54 | 2,54 | 2,54 | 2,54 | -3,79% | - |
| 11.03.2025 | 2,54 | 2,64 | 2,54 | 2,64 | 2,33% | 48,00 |
| 10.03.2025 | 2,58 | 2,58 | 2,58 | 2,58 | -3,01% | - |
| 07.03.2025 | 2,66 | 2,66 | 2,66 | 2,66 | -2,92% | - |
| 06.03.2025 | 2,74 | 2,74 | 2,74 | 2,74 | 1,48% | - |
| 05.03.2025 | 2,70 | 2,70 | 2,70 | 2,70 | 0,75% | - |
| 04.03.2025 | 2,68 | 2,68 | 2,68 | 2,68 | -0,74% | - |
| 03.03.2025 | 2,70 | 2,70 | 2,70 | 2,70 | 0,00% | - |
| 28.02.2025 | 2,70 | 2,70 | 2,70 | 2,70 | -5,59% | - |
| 27.02.2025 | 2,86 | 2,86 | 2,86 | 2,86 | -4,67% | - |
| 26.02.2025 | 2,98 | 3,00 | 2,98 | 3,00 | 9,49% | 300,00 |
| 25.02.2025 | 2,74 | 2,74 | 2,74 | 2,74 | -5,52% | - |
| 24.02.2025 | 2,90 | 2,90 | 2,90 | 2,90 | 2,84% | - |
| 21.02.2025 | 2,82 | 2,82 | 2,82 | 2,82 | 2,17% | - |
| 20.02.2025 | 2,76 | 2,76 | 2,76 | 2,76 | 0,00% | - |
| 19.02.2025 | 2,76 | 2,76 | 2,76 | 2,76 | 2,22% | - |
| 18.02.2025 | 2,70 | 2,70 | 2,70 | 2,70 | -2,17% | - |
| 17.02.2025 | 2,76 | 2,76 | 2,76 | 2,76 | 2,22% | - |
| 14.02.2025 | 2,70 | 2,70 | 2,70 | 2,70 | 0,75% | - |
| 13.02.2025 | 2,68 | 2,68 | 2,68 | 2,68 | -1,47% | - |
| 12.02.2025 | 2,72 | 2,72 | 2,72 | 2,72 | 0,74% | - |
| 11.02.2025 | 2,70 | 2,70 | 2,70 | 2,70 | -1,46% | - |