15,158€
0,16%
Echtzeit-Aktienkurs The China Fund Inc.
Bid:
Ask:
Aktienkurse zur The China Fund Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.10.2025 | 15,19 | 15,39 | 14,98 | 15,24 | 0,09% | - |
| 15.10.2025 | 15,12 | 15,32 | 14,90 | 15,23 | 0,09% | - |
| 14.10.2025 | 15,34 | 15,39 | 14,78 | 15,22 | 0,09% | - |
| 13.10.2025 | 15,17 | 15,62 | 14,92 | 15,20 | -1,25% | - |
| 10.10.2025 | 15,94 | 16,12 | 15,27 | 15,40 | -4,32% | - |
| 09.10.2025 | 16,08 | 16,17 | 15,86 | 16,09 | 0,29% | - |
| 08.10.2025 | 16,07 | 16,09 | 15,85 | 16,04 | 0,13% | - |
| 07.10.2025 | 16,09 | 16,13 | 15,70 | 16,02 | -0,07% | 500,00 |
| 06.10.2025 | 16,02 | 16,11 | 15,80 | 16,04 | 0,35% | - |
| 03.10.2025 | 15,99 | 15,99 | 15,77 | 15,98 | -0,27% | - |
| 02.10.2025 | 15,87 | 16,08 | 15,65 | 16,02 | 0,96% | - |
| 01.10.2025 | 15,71 | 15,92 | 15,49 | 15,87 | 0,28% | - |
| 30.09.2025 | 15,68 | 15,87 | 15,53 | 15,83 | 2,11% | - |
| 29.09.2025 | 15,47 | 15,53 | 15,33 | 15,50 | 0,08% | - |
| 26.09.2025 | 15,31 | 15,59 | 15,17 | 15,49 | -0,74% | - |
| 25.09.2025 | 15,47 | 15,60 | 14,73 | 15,60 | 0,58% | - |
| 24.09.2025 | 15,23 | 15,53 | 15,08 | 15,51 | 1,14% | - |
| 23.09.2025 | 15,24 | 15,37 | 15,03 | 15,34 | -0,01% | - |
| 22.09.2025 | 15,39 | 15,42 | 15,23 | 15,34 | -1,07% | - |
| 19.09.2025 | 15,44 | 15,60 | 15,28 | 15,50 | 1,36% | - |
| 18.09.2025 | 15,61 | 15,63 | 15,28 | 15,30 | -1,20% | - |
| 17.09.2025 | 15,23 | 15,48 | 15,07 | 15,48 | 1,41% | - |
| 16.09.2025 | 15,38 | 15,38 | 15,22 | 15,27 | -1,13% | - |
| 15.09.2025 | 15,53 | 15,69 | 15,39 | 15,44 | 0,92% | 340,00 |
| 12.09.2025 | 15,30 | 15,30 | 15,14 | 15,30 | 1,34% | - |
| 11.09.2025 | 14,95 | 15,22 | 14,81 | 15,10 | 0,23% | - |
| 10.09.2025 | 15,04 | 15,07 | 14,87 | 15,06 | 0,97% | - |
| 09.09.2025 | 14,87 | 14,93 | 14,73 | 14,92 | 1,39% | - |
| 08.09.2025 | 14,70 | 14,73 | 14,57 | 14,71 | 0,16% | - |
| 05.09.2025 | 14,62 | 14,70 | 14,47 | 14,69 | 0,33% | - |
| 04.09.2025 | 14,78 | 14,95 | 14,63 | 14,64 | -1,21% | - |
| 03.09.2025 | 14,80 | 14,93 | 14,67 | 14,82 | 0,03% | - |
| 02.09.2025 | 14,68 | 14,84 | 14,53 | 14,82 | 0,80% | - |
| 01.09.2025 | 14,67 | 14,70 | 14,50 | 14,70 | -0,09% | - |
| 29.08.2025 | 14,46 | 14,82 | 14,32 | 14,71 | 1,77% | - |
| 28.08.2025 | 14,38 | 14,75 | 14,24 | 14,46 | 0,28% | - |
| 27.08.2025 | 14,72 | 14,78 | 14,38 | 14,42 | -2,22% | - |
| 26.08.2025 | 14,59 | 14,81 | 14,46 | 14,75 | 0,79% | - |
| 25.08.2025 | 14,41 | 14,71 | 14,25 | 14,63 | 1,82% | - |
| 22.08.2025 | 14,30 | 14,49 | 14,15 | 14,37 | 0,74% | - |
| 21.08.2025 | 14,18 | 14,28 | 13,99 | 14,26 | 0,54% | - |
| 20.08.2025 | 14,12 | 14,20 | 14,00 | 14,19 | -0,09% | - |
| 19.08.2025 | 14,18 | 14,23 | 14,04 | 14,20 | 0,06% | - |
| 18.08.2025 | 13,98 | 14,23 | 13,83 | 14,19 | 1,34% | - |
| 15.08.2025 | 14,04 | 14,04 | 13,90 | 14,00 | 0,18% | - |
| 14.08.2025 | 14,02 | 14,07 | 13,87 | 13,98 | -0,27% | - |
| 13.08.2025 | 13,78 | 14,06 | 13,64 | 14,02 | 1,45% | - |
| 12.08.2025 | 13,61 | 13,84 | 13,48 | 13,82 | 1,35% | - |
| 11.08.2025 | 13,62 | 13,76 | 13,48 | 13,63 | 0,04% | - |
| 08.08.2025 | 13,73 | 13,77 | 13,60 | 13,63 | -0,01% | - |
| 07.08.2025 | 13,60 | 13,78 | 13,46 | 13,63 | 0,06% | - |
| 06.08.2025 | 13,65 | 13,69 | 13,51 | 13,62 | 0,07% | - |
| 05.08.2025 | 13,52 | 13,63 | 13,39 | 13,61 | 1,03% | - |
| 04.08.2025 | 13,40 | 13,50 | 13,26 | 13,47 | -0,13% | - |
| 01.08.2025 | 13,67 | 13,67 | 13,34 | 13,49 | -2,40% | - |
| 31.07.2025 | 13,89 | 13,91 | 13,74 | 13,82 | -0,68% | - |
| 30.07.2025 | 13,92 | 14,02 | 13,79 | 13,92 | 0,32% | - |
| 29.07.2025 | 13,83 | 14,05 | 13,69 | 13,87 | 0,77% | - |
| 28.07.2025 | 13,63 | 13,82 | 13,52 | 13,76 | 1,58% | - |
| 25.07.2025 | 13,60 | 13,63 | 13,47 | 13,55 | -0,22% | - |
| 24.07.2025 | 13,52 | 13,59 | 13,38 | 13,58 | 0,12% | - |
| 23.07.2025 | 13,56 | 13,64 | 13,42 | 13,56 | 0,54% | - |
| 22.07.2025 | 13,41 | 13,49 | 13,27 | 13,49 | 0,60% | - |
| 21.07.2025 | 13,35 | 13,42 | 12,80 | 13,41 | 0,45% | - |
| 18.07.2025 | 13,20 | 13,42 | 13,07 | 13,35 | 0,73% | - |
| 17.07.2025 | 13,13 | 13,26 | 12,98 | 13,25 | 1,02% | - |
| 16.07.2025 | 13,17 | 13,37 | 12,90 | 13,12 | -0,87% | 540,00 |
| 15.07.2025 | 12,91 | 13,24 | 12,78 | 13,24 | 2,29% | 100,00 |
| 14.07.2025 | 12,69 | 12,95 | 12,57 | 12,94 | 1,16% | - |
| 11.07.2025 | 12,72 | 12,82 | 12,61 | 12,79 | 0,45% | - |
| 10.07.2025 | 12,59 | 12,73 | 12,44 | 12,73 | 0,93% | - |
| 09.07.2025 | 12,66 | 12,73 | 12,53 | 12,62 | -0,21% | - |
| 08.07.2025 | 12,52 | 12,70 | 12,40 | 12,64 | 0,50% | - |
| 07.07.2025 | 12,53 | 12,63 | 12,40 | 12,58 | 1,40% | - |
| 04.07.2025 | 12,45 | 12,45 | 12,32 | 12,41 | -1,33% | - |
| 03.07.2025 | 12,55 | 12,64 | 12,41 | 12,57 | -0,13% | - |
| 02.07.2025 | 12,68 | 12,73 | 12,56 | 12,59 | -0,29% | - |
| 01.07.2025 | 12,62 | 12,67 | 12,51 | 12,63 | 0,23% | - |
| 30.06.2025 | 12,69 | 12,70 | 12,57 | 12,60 | -0,25% | - |
| 27.06.2025 | 12,66 | 12,67 | 12,53 | 12,63 | -0,81% | - |
| 26.06.2025 | 12,60 | 12,75 | 12,48 | 12,73 | 0,66% | 38,00 |
| 25.06.2025 | 12,49 | 12,77 | 12,36 | 12,65 | 1,22% | - |
| 24.06.2025 | 12,44 | 12,57 | 12,32 | 12,50 | 0,73% | - |
| 23.06.2025 | 11,59 | 12,68 | 11,47 | 12,41 | 9,08% | - |
| 20.06.2025 | 11,47 | 11,55 | 11,35 | 11,37 | 0,39% | - |
| 19.06.2025 | 11,42 | 11,43 | 11,30 | 11,33 | -1,19% | - |
| 18.06.2025 | 11,55 | 11,58 | 11,44 | 11,47 | -0,90% | - |
| 17.06.2025 | 11,44 | 11,58 | 11,34 | 11,57 | 1,07% | - |
| 16.06.2025 | 11,45 | 11,48 | 11,35 | 11,45 | 0,16% | - |
| 13.06.2025 | 11,38 | 11,49 | 11,27 | 11,43 | -0,08% | - |
| 12.06.2025 | 11,50 | 11,53 | 11,34 | 11,44 | -1,01% | - |
| 11.06.2025 | 11,51 | 11,57 | 11,40 | 11,56 | 0,67% | - |
| 10.06.2025 | 11,52 | 11,57 | 11,40 | 11,48 | -0,31% | - |
| 09.06.2025 | 11,39 | 11,55 | 11,27 | 11,52 | 1,35% | - |
| 06.06.2025 | 11,42 | 11,55 | 11,29 | 11,36 | -0,31% | - |
| 05.06.2025 | 11,23 | 11,41 | 11,11 | 11,40 | 1,94% | - |
| 04.06.2025 | 11,06 | 11,20 | 10,94 | 11,18 | 1,59% | - |
| 03.06.2025 | 10,80 | 11,06 | 10,67 | 11,01 | 1,81% | - |
| 02.06.2025 | 10,72 | 10,83 | 10,60 | 10,81 | 0,31% | - |
| 30.05.2025 | 11,09 | 11,12 | 10,78 | 10,78 | -2,32% | - |