1,515€
8,99%
Echtzeit-Aktienkurs Shanghai Industrial Holdings Ltd.
Bid:
Ask:
Aktienkurse zur Shanghai Industrial Holdings Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.06.2025 | 1,54 | 1,55 | 1,49 | 1,52 | 8,99% | 1.000,00 |
| 17.06.2025 | 1,39 | 1,39 | 1,39 | 1,39 | 2,96% | 410,00 |
| 16.06.2025 | 1,35 | 1,35 | 1,35 | 1,35 | -4,93% | - |
| 13.06.2025 | 1,34 | 1,42 | 1,34 | 1,42 | 6,77% | 50,00 |
| 12.06.2025 | 1,33 | 1,33 | 1,33 | 1,33 | 0,00% | - |
| 11.06.2025 | 1,33 | 1,33 | 1,33 | 1,33 | 0,00% | - |
| 10.06.2025 | 1,33 | 1,33 | 1,33 | 1,33 | 0,76% | - |
| 09.06.2025 | 1,32 | 1,32 | 1,32 | 1,32 | 0,76% | 2.667,00 |
| 06.06.2025 | 1,31 | 1,31 | 1,31 | 1,31 | 0,77% | 3.800,00 |
| 05.06.2025 | 1,30 | 1,30 | 1,30 | 1,30 | 0,00% | - |
| 04.06.2025 | 1,30 | 1,30 | 1,30 | 1,30 | -3,70% | - |
| 03.06.2025 | 1,35 | 1,35 | 1,35 | 1,35 | -6,25% | 610,00 |
| 02.06.2025 | 1,44 | 1,44 | 1,44 | 1,44 | 5,88% | 130,00 |
| 30.05.2025 | 1,36 | 1,36 | 1,36 | 1,36 | -0,73% | - |
| 29.05.2025 | 1,37 | 1,37 | 1,37 | 1,37 | 0,74% | - |
| 28.05.2025 | 1,36 | 1,36 | 1,36 | 1,36 | 1,49% | 987,00 |
| 27.05.2025 | 1,34 | 1,34 | 1,34 | 1,34 | 0,00% | - |
| 26.05.2025 | 1,34 | 1,34 | 1,34 | 1,34 | 0,00% | - |
| 23.05.2025 | 1,34 | 1,34 | 1,34 | 1,34 | -0,74% | - |
| 22.05.2025 | 1,35 | 1,35 | 1,35 | 1,35 | 0,00% | 3.987,00 |
| 21.05.2025 | 1,35 | 1,35 | 1,35 | 1,35 | -0,74% | - |
| 20.05.2025 | 1,36 | 1,36 | 1,36 | 1,36 | 0,00% | - |
| 19.05.2025 | 1,36 | 1,36 | 1,36 | 1,36 | 1,49% | - |
| 16.05.2025 | 1,34 | 1,34 | 1,34 | 1,34 | -6,94% | - |
| 15.05.2025 | 1,36 | 1,44 | 1,36 | 1,44 | 5,88% | 250,00 |
| 14.05.2025 | 1,36 | 1,36 | 1,36 | 1,36 | -1,45% | - |
| 13.05.2025 | 1,38 | 1,38 | 1,38 | 1,38 | 2,99% | - |
| 12.05.2025 | 1,34 | 1,34 | 1,34 | 1,34 | -8,84% | - |
| 09.05.2025 | 1,43 | 1,47 | 1,43 | 1,47 | 5,00% | 1.050,00 |
| 08.05.2025 | 1,33 | 1,42 | 1,33 | 1,40 | 6,06% | 2.000,00 |
| 07.05.2025 | 1,32 | 1,32 | 1,32 | 1,32 | 0,00% | - |
| 06.05.2025 | 1,32 | 1,32 | 1,32 | 1,32 | 1,54% | - |
| 05.05.2025 | 1,30 | 1,30 | 1,30 | 1,30 | 0,00% | - |
| 02.05.2025 | 1,30 | 1,30 | 1,30 | 1,30 | 1,56% | - |
| 30.04.2025 | 1,28 | 1,28 | 1,28 | 1,28 | 0,79% | - |
| 29.04.2025 | 1,27 | 1,27 | 1,27 | 1,27 | -0,78% | - |
| 28.04.2025 | 1,28 | 1,28 | 1,28 | 1,28 | 0,00% | - |
| 25.04.2025 | 1,28 | 1,28 | 1,28 | 1,28 | 0,79% | - |
| 24.04.2025 | 1,27 | 1,27 | 1,27 | 1,27 | 0,79% | - |
| 23.04.2025 | 1,26 | 1,26 | 1,26 | 1,26 | 2,44% | - |
| 22.04.2025 | 1,23 | 1,23 | 1,23 | 1,23 | 0,00% | - |
| 17.04.2025 | 1,23 | 1,23 | 1,23 | 1,23 | 0,82% | - |
| 16.04.2025 | 1,22 | 1,22 | 1,22 | 1,22 | 0,00% | - |
| 15.04.2025 | 1,22 | 1,22 | 1,22 | 1,22 | 0,00% | - |
| 14.04.2025 | 1,22 | 1,22 | 1,22 | 1,22 | -0,81% | - |
| 11.04.2025 | 1,23 | 1,23 | 1,23 | 1,23 | -2,38% | - |
| 10.04.2025 | 1,26 | 1,26 | 1,26 | 1,26 | 2,44% | - |
| 09.04.2025 | 1,23 | 1,23 | 1,23 | 1,23 | 0,00% | - |
| 08.04.2025 | 1,23 | 1,23 | 1,23 | 1,23 | -0,81% | - |
| 07.04.2025 | 1,24 | 1,24 | 1,24 | 1,24 | -7,46% | - |
| 04.04.2025 | 1,34 | 1,34 | 1,34 | 1,34 | -0,74% | - |
| 03.04.2025 | 1,35 | 1,35 | 1,35 | 1,35 | 0,00% | - |
| 02.04.2025 | 1,35 | 1,35 | 1,35 | 1,35 | 0,00% | - |
| 01.04.2025 | 1,35 | 1,35 | 1,35 | 1,35 | 1,50% | - |
| 31.03.2025 | 1,33 | 1,33 | 1,33 | 1,33 | -2,21% | - |
| 28.03.2025 | 1,36 | 1,36 | 1,36 | 1,36 | -6,21% | - |
| 27.03.2025 | 1,35 | 1,45 | 1,35 | 1,45 | 1,40% | 1.000,00 |
| 26.03.2025 | 1,34 | 1,43 | 1,34 | 1,43 | 6,72% | 1.000,00 |
| 25.03.2025 | 1,34 | 1,34 | 1,34 | 1,34 | 0,00% | - |
| 24.03.2025 | 1,34 | 1,34 | 1,34 | 1,34 | -8,84% | - |
| 21.03.2025 | 1,47 | 1,47 | 1,47 | 1,47 | 8,09% | 500,00 |
| 20.03.2025 | 1,36 | 1,36 | 1,36 | 1,36 | -6,21% | - |
| 19.03.2025 | 1,37 | 1,45 | 1,37 | 1,45 | 5,84% | 3.800,00 |
| 18.03.2025 | 1,37 | 1,37 | 1,37 | 1,37 | 0,74% | - |
| 17.03.2025 | 1,36 | 1,36 | 1,36 | 1,36 | -5,56% | - |
| 14.03.2025 | 1,35 | 1,44 | 1,35 | 1,44 | 8,27% | 14.500,00 |
| 13.03.2025 | 1,33 | 1,33 | 1,33 | 1,33 | -5,67% | - |
| 12.03.2025 | 1,33 | 1,41 | 1,33 | 1,41 | 4,44% | 3,00 |
| 11.03.2025 | 1,35 | 1,35 | 1,35 | 1,35 | -0,74% | - |
| 10.03.2025 | 1,35 | 1,36 | 1,35 | 1,36 | 1,49% | 400,00 |
| 07.03.2025 | 1,34 | 1,34 | 1,34 | 1,34 | 0,00% | - |
| 06.03.2025 | 1,34 | 1,34 | 1,34 | 1,34 | -0,74% | - |
| 05.03.2025 | 1,35 | 1,35 | 1,35 | 1,35 | -0,74% | - |
| 04.03.2025 | 1,36 | 1,36 | 1,36 | 1,36 | -0,73% | - |
| 03.03.2025 | 1,37 | 1,37 | 1,37 | 1,37 | -0,72% | - |
| 28.02.2025 | 1,38 | 1,38 | 1,38 | 1,38 | 0,00% | - |
| 27.02.2025 | 1,38 | 1,38 | 1,38 | 1,38 | 0,73% | - |
| 26.02.2025 | 1,37 | 1,37 | 1,37 | 1,37 | 0,74% | - |
| 25.02.2025 | 1,36 | 1,36 | 1,36 | 1,36 | 0,00% | - |
| 24.02.2025 | 1,36 | 1,36 | 1,36 | 1,36 | 0,74% | - |
| 21.02.2025 | 1,35 | 1,35 | 1,35 | 1,35 | -8,16% | - |
| 20.02.2025 | 1,32 | 1,47 | 1,32 | 1,47 | 1,38% | 723,00 |
| 19.02.2025 | 1,36 | 1,45 | 1,36 | 1,45 | 7,41% | 723,00 |
| 18.02.2025 | 1,35 | 1,35 | 1,35 | 1,35 | -0,74% | - |
| 17.02.2025 | 1,36 | 1,36 | 1,36 | 1,36 | 0,00% | - |
| 14.02.2025 | 1,36 | 1,36 | 1,36 | 1,36 | -0,73% | - |
| 13.02.2025 | 1,37 | 1,37 | 1,37 | 1,37 | -0,72% | - |
| 12.02.2025 | 1,38 | 1,38 | 1,38 | 1,38 | 1,47% | - |
| 11.02.2025 | 1,36 | 1,36 | 1,36 | 1,36 | -1,45% | - |
| 10.02.2025 | 1,38 | 1,38 | 1,38 | 1,38 | 1,47% | - |
| 07.02.2025 | 1,36 | 1,36 | 1,36 | 1,36 | 0,00% | - |
| 06.02.2025 | 1,36 | 1,36 | 1,36 | 1,36 | 0,00% | - |
| 05.02.2025 | 1,36 | 1,36 | 1,36 | 1,36 | -0,73% | - |
| 04.02.2025 | 1,37 | 1,37 | 1,37 | 1,37 | -6,80% | - |
| 03.02.2025 | 1,37 | 1,47 | 1,37 | 1,47 | 8,89% | 200,00 |
| 31.01.2025 | 1,35 | 1,35 | 1,35 | 1,35 | 0,00% | - |
| 30.01.2025 | 1,35 | 1,35 | 1,35 | 1,35 | -3,57% | - |
| 29.01.2025 | 1,34 | 1,40 | 1,34 | 1,40 | 0,00% | 164,00 |
| 28.01.2025 | 1,35 | 1,40 | 1,35 | 1,40 | 2,94% | 700,00 |
| 27.01.2025 | 1,36 | 1,36 | 1,36 | 1,36 | 1,49% | - |