10,025€
2,82%
Echtzeit-Aktienkurs YANZHOU COAL MNG H ADR/10
Bid:
Ask:
Aktienkurse zur YANZHOU COAL MNG H ADR/10 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.01.2025 | 9,80 | 9,80 | 9,80 | 9,80 | 0,51% | - |
| 16.01.2025 | 9,75 | 9,75 | 9,75 | 9,75 | -0,51% | - |
| 15.01.2025 | 9,80 | 9,80 | 9,80 | 9,80 | 1,55% | - |
| 14.01.2025 | 9,65 | 9,65 | 9,65 | 9,65 | 0,52% | - |
| 13.01.2025 | 9,60 | 9,60 | 9,60 | 9,60 | -2,04% | - |
| 10.01.2025 | 9,80 | 9,80 | 9,80 | 9,80 | -3,92% | - |
| 09.01.2025 | 10,20 | 10,20 | 10,20 | 10,20 | -1,92% | - |
| 08.01.2025 | 10,40 | 10,40 | 10,40 | 10,40 | -1,89% | - |
| 07.01.2025 | 10,60 | 10,60 | 10,60 | 10,60 | -1,85% | - |
| 06.01.2025 | 10,80 | 10,80 | 10,80 | 10,80 | 0,93% | - |
| 03.01.2025 | 10,70 | 10,70 | 10,70 | 10,70 | -1,83% | - |
| 02.01.2025 | 10,90 | 10,90 | 10,90 | 10,90 | 3,81% | - |
| 30.12.2024 | 10,50 | 10,50 | 10,50 | 10,50 | -2,78% | - |
| 27.12.2024 | 10,50 | 10,80 | 10,50 | 10,80 | 1,89% | 4,00 |
| 23.12.2024 | 10,60 | 10,60 | 10,60 | 10,60 | -3,64% | - |
| 20.12.2024 | 11,00 | 11,00 | 11,00 | 11,00 | 1,85% | - |
| 19.12.2024 | 10,80 | 10,80 | 10,80 | 10,80 | 0,00% | - |
| 18.12.2024 | 10,80 | 10,80 | 10,80 | 10,80 | 0,00% | - |
| 17.12.2024 | 10,80 | 10,80 | 10,80 | 10,80 | -1,82% | - |
| 16.12.2024 | 10,90 | 11,00 | 10,90 | 11,00 | -0,90% | 14,00 |
| 13.12.2024 | 11,10 | 11,10 | 11,10 | 11,10 | -0,89% | - |
| 12.12.2024 | 11,20 | 11,20 | 11,20 | 11,20 | -0,88% | - |
| 11.12.2024 | 11,30 | 11,30 | 11,30 | 11,30 | -2,59% | - |
| 10.12.2024 | 11,60 | 11,60 | 11,60 | 11,60 | 7,41% | - |
| 09.12.2024 | 10,80 | 10,80 | 10,80 | 10,80 | -3,57% | - |
| 06.12.2024 | 11,20 | 11,20 | 11,20 | 11,20 | 0,90% | - |
| 05.12.2024 | 11,10 | 11,10 | 11,10 | 11,10 | 0,00% | - |
| 04.12.2024 | 11,10 | 11,10 | 11,10 | 11,10 | 0,91% | - |
| 03.12.2024 | 11,00 | 11,00 | 11,00 | 11,00 | 2,80% | - |
| 02.12.2024 | 10,70 | 10,70 | 10,70 | 10,70 | 0,00% | - |
| 29.11.2024 | 10,70 | 10,70 | 10,70 | 10,70 | -0,93% | - |
| 28.11.2024 | 10,80 | 10,80 | 10,80 | 10,80 | -0,92% | - |
| 27.11.2024 | 10,90 | 10,90 | 10,90 | 10,90 | -0,91% | - |
| 26.11.2024 | 11,00 | 11,00 | 11,00 | 11,00 | -0,90% | - |
| 25.11.2024 | 11,10 | 11,10 | 11,10 | 11,10 | -3,48% | - |
| 22.11.2024 | 11,50 | 11,50 | 11,50 | 11,50 | -1,71% | - |
| 21.11.2024 | 11,60 | 11,70 | 11,35 | 11,70 | 3,54% | - |
| 20.11.2024 | 11,30 | 11,30 | 11,30 | 11,30 | -0,88% | - |
| 19.11.2024 | 11,40 | 11,40 | 11,40 | 11,40 | 1,79% | - |
| 18.11.2024 | 11,20 | 11,20 | 11,20 | 11,20 | -0,88% | - |
| 15.11.2024 | 11,30 | 11,30 | 11,30 | 11,30 | -1,74% | - |
| 14.11.2024 | 11,50 | 11,50 | 11,50 | 11,50 | 0,88% | - |
| 13.11.2024 | 11,40 | 11,40 | 11,40 | 11,40 | 0,00% | - |
| 12.11.2024 | 11,40 | 11,40 | 11,40 | 11,40 | -2,56% | - |
| 11.11.2024 | 11,70 | 11,70 | 11,70 | 11,70 | -3,31% | - |
| 08.11.2024 | 12,10 | 12,10 | 12,10 | 12,10 | -0,82% | - |
| 07.11.2024 | 12,20 | 12,20 | 12,20 | 12,20 | -1,61% | - |
| 06.11.2024 | 12,40 | 12,40 | 12,40 | 12,40 | 3,33% | - |
| 05.11.2024 | 11,90 | 12,00 | 11,90 | 12,00 | 0,00% | - |
| 04.11.2024 | 12,00 | 12,00 | 12,00 | 12,00 | 0,84% | - |
| 01.11.2024 | 11,90 | 11,90 | 11,90 | 11,90 | 0,00% | - |
| 31.10.2024 | 11,90 | 11,90 | 11,90 | 11,90 | -0,83% | - |
| 30.10.2024 | 12,00 | 12,00 | 12,00 | 12,00 | -1,64% | - |
| 29.10.2024 | 12,20 | 12,20 | 12,20 | 12,20 | -1,61% | - |
| 28.10.2024 | 12,40 | 12,40 | 12,40 | 12,40 | -0,80% | - |
| 25.10.2024 | 12,50 | 12,50 | 12,50 | 12,50 | 1,63% | - |
| 24.10.2024 | 12,30 | 12,30 | 12,30 | 12,30 | -3,15% | - |
| 23.10.2024 | 12,70 | 12,70 | 12,70 | 12,70 | 0,79% | - |
| 22.10.2024 | 12,50 | 12,60 | 12,50 | 12,60 | 1,61% | 13,00 |
| 21.10.2024 | 12,40 | 12,40 | 12,40 | 12,40 | 0,81% | - |
| 18.10.2024 | 12,30 | 12,30 | 12,30 | 12,30 | 0,00% | - |
| 17.10.2024 | 12,30 | 12,30 | 12,30 | 12,30 | 0,82% | - |
| 16.10.2024 | 12,20 | 12,20 | 12,20 | 12,20 | -3,17% | - |
| 15.10.2024 | 12,60 | 12,60 | 12,60 | 12,60 | -0,79% | - |
| 14.10.2024 | 12,70 | 12,70 | 12,70 | 12,70 | 0,00% | - |
| 11.10.2024 | 12,70 | 12,70 | 12,70 | 12,70 | 1,60% | - |
| 10.10.2024 | 12,50 | 12,50 | 12,50 | 12,50 | 5,93% | - |
| 09.10.2024 | 12,40 | 12,40 | 11,80 | 11,80 | -19,18% | - |
| 08.10.2024 | 13,80 | 14,60 | 13,80 | 14,60 | 11,45% | 2.000,00 |
| 07.10.2024 | 13,10 | 13,10 | 13,10 | 13,10 | 3,97% | 84,00 |
| 04.10.2024 | 12,60 | 12,60 | 12,60 | 12,60 | 0,00% | - |
| 03.10.2024 | 12,60 | 12,60 | 12,60 | 12,60 | 0,80% | - |
| 02.10.2024 | 12,50 | 12,80 | 12,50 | 12,50 | 1,63% | 2,00 |
| 01.10.2024 | 12,30 | 12,30 | 12,30 | 12,30 | 2,50% | - |
| 30.09.2024 | 12,00 | 12,00 | 12,00 | 12,00 | 2,56% | - |
| 27.09.2024 | 11,70 | 11,70 | 11,70 | 11,70 | 4,46% | - |
| 26.09.2024 | 11,20 | 11,20 | 11,20 | 11,20 | -3,45% | - |
| 25.09.2024 | 11,60 | 11,60 | 11,60 | 11,60 | 6,42% | - |
| 24.09.2024 | 10,90 | 10,90 | 10,90 | 10,90 | 3,81% | - |
| 23.09.2024 | 10,50 | 10,50 | 10,50 | 10,50 | 1,94% | - |
| 20.09.2024 | 10,30 | 10,30 | 10,30 | 10,30 | 0,98% | - |
| 19.09.2024 | 10,20 | 10,20 | 10,20 | 10,20 | 0,99% | - |
| 18.09.2024 | 10,10 | 10,10 | 10,10 | 10,10 | 1,00% | - |
| 17.09.2024 | 10,00 | 10,00 | 10,00 | 10,00 | -0,99% | - |
| 16.09.2024 | 10,10 | 10,10 | 10,10 | 10,10 | -1,94% | - |
| 13.09.2024 | 10,30 | 10,30 | 10,30 | 10,30 | 0,00% | - |
| 12.09.2024 | 10,30 | 10,30 | 10,30 | 10,30 | -0,96% | - |
| 11.09.2024 | 10,40 | 10,40 | 10,40 | 10,40 | -2,80% | - |
| 10.09.2024 | 10,70 | 10,70 | 10,70 | 10,70 | -1,83% | - |
| 09.09.2024 | 10,90 | 10,90 | 10,90 | 10,90 | 0,93% | - |
| 06.09.2024 | 10,80 | 10,80 | 10,80 | 10,80 | -4,42% | - |
| 05.09.2024 | 11,30 | 11,30 | 11,30 | 11,30 | 0,00% | - |
| 04.09.2024 | 11,30 | 11,30 | 11,30 | 11,30 | 0,00% | - |
| 03.09.2024 | 11,30 | 11,30 | 11,30 | 11,30 | 0,00% | - |
| 02.09.2024 | 11,30 | 11,30 | 11,30 | 11,30 | 0,89% | - |
| 30.08.2024 | 11,30 | 11,30 | 11,20 | 11,20 | -0,88% | 285,00 |
| 29.08.2024 | 11,30 | 11,30 | 11,30 | 11,30 | -2,59% | - |
| 28.08.2024 | 11,60 | 11,60 | 11,60 | 11,60 | 0,87% | - |
| 27.08.2024 | 11,00 | 11,50 | 11,00 | 11,50 | 2,68% | - |
| 26.08.2024 | 10,90 | 11,20 | 10,90 | 11,20 | 1,82% | - |