1,427€
4,14%
Echtzeit-Aktienkurs China Hongqiao Group Ltd.
Bid:
Ask:
Aktienkurse zur China Hongqiao Group Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.01.2025 | 1,43 | 1,43 | 1,36 | 1,42 | 3,85% | - |
| 09.01.2025 | 1,37 | 1,37 | 1,37 | 1,37 | 1,56% | - |
| 08.01.2025 | 1,35 | 1,35 | 1,35 | 1,35 | -10,36% | - |
| 07.01.2025 | 1,35 | 1,51 | 1,35 | 1,51 | 14,70% | 2.000,00 |
| 06.01.2025 | 1,31 | 1,31 | 1,31 | 1,31 | -4,09% | - |
| 03.01.2025 | 1,37 | 1,37 | 1,37 | 1,37 | 1,63% | - |
| 02.01.2025 | 1,35 | 1,35 | 1,35 | 1,35 | -1,32% | - |
| 30.12.2024 | 1,37 | 1,37 | 1,37 | 1,37 | 0,74% | - |
| 27.12.2024 | 1,36 | 1,36 | 1,36 | 1,36 | 1,04% | - |
| 23.12.2024 | 1,34 | 1,34 | 1,34 | 1,34 | -2,40% | - |
| 20.12.2024 | 1,37 | 1,37 | 1,37 | 1,37 | 0,51% | - |
| 19.12.2024 | 1,37 | 1,37 | 1,37 | 1,37 | 0,89% | - |
| 18.12.2024 | 1,36 | 1,36 | 1,36 | 1,36 | 1,42% | - |
| 17.12.2024 | 1,34 | 1,34 | 1,34 | 1,34 | -1,98% | - |
| 16.12.2024 | 1,36 | 1,36 | 1,36 | 1,36 | 0,59% | - |
| 13.12.2024 | 1,36 | 1,36 | 1,36 | 1,36 | -3,97% | - |
| 12.12.2024 | 1,41 | 1,41 | 1,41 | 1,41 | -0,63% | - |
| 11.12.2024 | 1,42 | 1,42 | 1,42 | 1,42 | 0,71% | 300,00 |
| 10.12.2024 | 1,41 | 1,41 | 1,41 | 1,41 | -6,00% | - |
| 09.12.2024 | 1,40 | 1,50 | 1,40 | 1,50 | 9,81% | 7.000,00 |
| 06.12.2024 | 1,37 | 1,37 | 1,37 | 1,37 | -1,94% | - |
| 05.12.2024 | 1,39 | 1,39 | 1,39 | 1,39 | -2,93% | - |
| 04.12.2024 | 1,40 | 1,44 | 1,40 | 1,44 | 5,51% | 600,00 |
| 03.12.2024 | 1,36 | 1,36 | 1,36 | 1,36 | 0,07% | - |
| 02.12.2024 | 1,36 | 1,36 | 1,36 | 1,36 | 4,38% | - |
| 29.11.2024 | 1,30 | 1,30 | 1,30 | 1,30 | -1,29% | - |
| 28.11.2024 | 1,32 | 1,32 | 1,32 | 1,32 | -4,49% | - |
| 27.11.2024 | 1,38 | 1,38 | 1,38 | 1,38 | 0,44% | - |
| 26.11.2024 | 1,38 | 1,38 | 1,38 | 1,38 | 0,36% | - |
| 25.11.2024 | 1,37 | 1,37 | 1,37 | 1,37 | -4,86% | - |
| 22.11.2024 | 1,44 | 1,44 | 1,44 | 1,44 | 0,70% | 10.000,00 |
| 21.11.2024 | 1,43 | 1,43 | 1,43 | 1,43 | 1,35% | - |
| 20.11.2024 | 1,41 | 1,41 | 1,41 | 1,41 | 3,22% | - |
| 19.11.2024 | 1,37 | 1,37 | 1,37 | 1,37 | 1,26% | - |
| 18.11.2024 | 1,35 | 1,35 | 1,35 | 1,35 | -2,60% | - |
| 15.11.2024 | 1,36 | 1,39 | 1,36 | 1,39 | 2,82% | - |
| 14.11.2024 | 1,35 | 1,35 | 1,35 | 1,35 | -9,65% | - |
| 13.11.2024 | 1,49 | 1,49 | 1,49 | 1,49 | -0,80% | - |
| 12.11.2024 | 1,50 | 1,50 | 1,50 | 1,50 | -3,84% | - |
| 11.11.2024 | 1,56 | 1,56 | 1,56 | 1,56 | -12,13% | - |
| 08.11.2024 | 1,65 | 1,82 | 1,65 | 1,78 | 7,94% | 3.010,00 |
| 07.11.2024 | 1,65 | 1,65 | 1,65 | 1,65 | 7,08% | - |
| 06.11.2024 | 1,54 | 1,54 | 1,54 | 1,54 | 0,52% | - |
| 05.11.2024 | 1,53 | 1,53 | 1,53 | 1,53 | -7,15% | - |
| 04.11.2024 | 1,65 | 1,65 | 1,65 | 1,65 | 10,29% | 1.000,00 |
| 01.11.2024 | 1,50 | 1,55 | 1,50 | 1,50 | 3,60% | 1.000,00 |
| 31.10.2024 | 1,43 | 1,44 | 1,43 | 1,44 | 3,51% | - |
| 30.10.2024 | 1,40 | 1,40 | 1,40 | 1,40 | -2,65% | - |
| 29.10.2024 | 1,44 | 1,44 | 1,43 | 1,43 | -6,28% | - |
| 28.10.2024 | 1,51 | 1,53 | 1,51 | 1,53 | 1,53% | - |
| 25.10.2024 | 1,51 | 1,51 | 1,51 | 1,51 | -5,76% | - |
| 24.10.2024 | 1,59 | 1,60 | 1,59 | 1,60 | 1,72% | - |
| 23.10.2024 | 1,57 | 1,57 | 1,57 | 1,57 | 1,22% | - |
| 22.10.2024 | 1,57 | 1,57 | 1,55 | 1,55 | 1,57% | - |
| 21.10.2024 | 1,53 | 1,53 | 1,53 | 1,53 | 1,66% | - |
| 18.10.2024 | 1,50 | 1,50 | 1,50 | 1,50 | -0,73% | - |
| 17.10.2024 | 1,51 | 1,51 | 1,51 | 1,51 | 0,26% | - |
| 16.10.2024 | 1,51 | 1,51 | 1,51 | 1,51 | 2,10% | - |
| 15.10.2024 | 1,48 | 1,48 | 1,48 | 1,48 | -6,39% | - |
| 14.10.2024 | 1,58 | 1,58 | 1,58 | 1,58 | 7,63% | - |
| 11.10.2024 | 1,47 | 1,47 | 1,47 | 1,47 | -0,81% | - |
| 10.10.2024 | 1,48 | 1,48 | 1,48 | 1,48 | 6,55% | - |
| 09.10.2024 | 1,39 | 1,39 | 1,39 | 1,39 | -4,34% | - |
| 08.10.2024 | 1,45 | 1,45 | 1,45 | 1,45 | -7,52% | - |
| 07.10.2024 | 1,57 | 1,57 | 1,57 | 1,57 | 3,56% | - |
| 04.10.2024 | 1,52 | 1,52 | 1,52 | 1,52 | 1,74% | - |
| 03.10.2024 | 1,49 | 1,49 | 1,49 | 1,49 | 1,50% | - |
| 02.10.2024 | 1,48 | 1,48 | 1,47 | 1,47 | 2,73% | - |
| 01.10.2024 | 1,43 | 1,43 | 1,43 | 1,43 | -4,73% | - |
| 30.09.2024 | 1,45 | 1,50 | 1,36 | 1,50 | 8,77% | 809,00 |
| 27.09.2024 | 1,38 | 1,38 | 1,38 | 1,38 | 6,73% | - |
| 26.09.2024 | 1,29 | 1,29 | 1,29 | 1,29 | 4,70% | - |
| 25.09.2024 | 1,23 | 1,23 | 1,23 | 1,23 | -2,06% | - |
| 24.09.2024 | 1,26 | 1,26 | 1,26 | 1,26 | 6,51% | - |
| 23.09.2024 | 1,18 | 1,18 | 1,18 | 1,18 | -0,59% | - |
| 20.09.2024 | 1,19 | 1,19 | 1,19 | 1,19 | 2,15% | - |
| 19.09.2024 | 1,17 | 1,17 | 1,17 | 1,17 | 5,72% | - |
| 18.09.2024 | 1,10 | 1,10 | 1,10 | 1,10 | 0,27% | - |
| 17.09.2024 | 1,10 | 1,10 | 1,10 | 1,10 | -0,27% | - |
| 16.09.2024 | 1,10 | 1,10 | 1,10 | 1,10 | 0,09% | - |
| 13.09.2024 | 1,10 | 1,10 | 1,10 | 1,10 | 2,32% | - |
| 12.09.2024 | 1,08 | 1,08 | 1,08 | 1,08 | 3,86% | - |
| 11.09.2024 | 1,04 | 1,04 | 1,04 | 1,04 | -2,81% | - |
| 10.09.2024 | 1,07 | 1,07 | 1,07 | 1,07 | -0,28% | - |
| 09.09.2024 | 1,07 | 1,07 | 1,07 | 1,07 | -2,82% | - |
| 06.09.2024 | 1,10 | 1,10 | 1,10 | 1,10 | -4,35% | - |
| 05.09.2024 | 1,09 | 1,15 | 1,09 | 1,15 | 4,64% | 2.872,00 |
| 04.09.2024 | 1,10 | 1,10 | 1,10 | 1,10 | -3,51% | - |
| 03.09.2024 | 1,14 | 1,14 | 1,14 | 1,14 | -2,23% | - |
| 02.09.2024 | 1,17 | 1,17 | 1,17 | 1,17 | -8,41% | - |
| 30.08.2024 | 1,19 | 1,27 | 1,19 | 1,27 | 11,09% | 1.500,00 |
| 29.08.2024 | 1,14 | 1,15 | 1,14 | 1,15 | 0,70% | - |
| 28.08.2024 | 1,14 | 1,14 | 1,14 | 1,14 | -1,90% | - |
| 27.08.2024 | 1,16 | 1,16 | 1,16 | 1,16 | 0,87% | - |
| 26.08.2024 | 1,15 | 1,15 | 1,15 | 1,15 | 1,23% | - |
| 23.08.2024 | 1,14 | 1,14 | 1,14 | 1,14 | -2,07% | - |
| 22.08.2024 | 1,16 | 1,16 | 1,16 | 1,16 | -0,69% | - |
| 21.08.2024 | 1,17 | 1,17 | 1,17 | 1,17 | 0,52% | - |
| 20.08.2024 | 1,16 | 1,16 | 1,16 | 1,16 | 1,13% | - |
| 19.08.2024 | 1,15 | 1,15 | 1,15 | 1,15 | 0,44% | - |