2,282€
-0,07%
Echtzeit-Aktienkurs ANHUI CONCH CEMENT H YC1
Bid:
Ask:
Aktienkurse zur ANHUI CONCH CEMENT H YC1 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.07.2025 | 2,16 | 2,32 | 2,16 | 2,29 | 0,15% | - |
| 02.07.2025 | 2,16 | 2,30 | 2,16 | 2,28 | 5,65% | - |
| 01.07.2025 | 2,16 | 2,17 | 2,14 | 2,16 | 0,12% | - |
| 30.06.2025 | 2,16 | 2,18 | 2,15 | 2,16 | 0,00% | - |
| 27.06.2025 | 2,18 | 2,20 | 2,10 | 2,16 | -0,78% | - |
| 26.06.2025 | 2,16 | 2,21 | 2,16 | 2,18 | 0,72% | - |
| 25.06.2025 | 2,15 | 2,18 | 2,15 | 2,16 | 0,37% | - |
| 24.06.2025 | 2,16 | 2,16 | 2,15 | 2,15 | 2,67% | - |
| 23.06.2025 | 2,08 | 2,12 | 2,08 | 2,10 | 0,58% | - |
| 20.06.2025 | 2,15 | 2,15 | 2,07 | 2,08 | -3,18% | - |
| 19.06.2025 | 2,21 | 2,21 | 2,14 | 2,15 | -2,56% | - |
| 18.06.2025 | 2,21 | 2,21 | 2,19 | 2,21 | -0,05% | 44,00 |
| 17.06.2025 | 2,16 | 2,21 | 2,16 | 2,21 | 2,22% | - |
| 16.06.2025 | 2,16 | 2,17 | 2,15 | 2,16 | 0,93% | - |
| 13.06.2025 | 2,14 | 2,15 | 2,12 | 2,14 | 0,05% | - |
| 12.06.2025 | 2,18 | 2,23 | 2,13 | 2,14 | -2,46% | - |
| 11.06.2025 | 2,22 | 2,22 | 2,19 | 2,20 | -0,99% | - |
| 10.06.2025 | 2,24 | 2,24 | 2,20 | 2,22 | -0,23% | - |
| 09.06.2025 | 2,21 | 2,23 | 2,21 | 2,22 | 0,36% | - |
| 06.06.2025 | 2,22 | 2,22 | 2,20 | 2,21 | 0,59% | 2,00 |
| 05.06.2025 | 2,23 | 2,23 | 2,19 | 2,20 | -1,34% | 33,00 |
| 04.06.2025 | 2,22 | 2,25 | 2,22 | 2,23 | 0,36% | - |
| 03.06.2025 | 2,21 | 2,23 | 2,20 | 2,22 | -1,88% | - |
| 02.06.2025 | 2,29 | 2,29 | 2,25 | 2,27 | -1,22% | - |
| 30.05.2025 | 2,32 | 2,32 | 2,29 | 2,29 | -1,06% | - |
| 29.05.2025 | 2,33 | 2,34 | 2,32 | 2,32 | -0,47% | - |
| 28.05.2025 | 2,30 | 2,33 | 2,30 | 2,33 | 1,26% | 13,00 |
| 27.05.2025 | 2,31 | 2,31 | 2,29 | 2,30 | -0,54% | - |
| 26.05.2025 | 2,33 | 2,33 | 2,30 | 2,31 | -0,94% | - |
| 23.05.2025 | 2,38 | 2,38 | 2,33 | 2,33 | -1,99% | - |
| 22.05.2025 | 2,38 | 2,39 | 2,37 | 2,38 | 0,13% | - |
| 21.05.2025 | 2,37 | 2,39 | 2,36 | 2,38 | 0,55% | 44,00 |
| 20.05.2025 | 2,34 | 2,38 | 2,34 | 2,37 | 0,92% | - |
| 19.05.2025 | 2,38 | 2,38 | 2,34 | 2,34 | -1,51% | - |
| 16.05.2025 | 2,42 | 2,42 | 2,36 | 2,38 | -1,53% | 124,00 |
| 15.05.2025 | 2,43 | 2,46 | 2,40 | 2,42 | -0,70% | - |
| 14.05.2025 | 2,41 | 2,44 | 2,41 | 2,43 | 0,97% | 40,00 |
| 13.05.2025 | 2,44 | 2,44 | 2,41 | 2,41 | -1,35% | - |
| 12.05.2025 | 2,40 | 2,45 | 2,40 | 2,44 | 1,77% | - |
| 09.05.2025 | 2,41 | 2,41 | 2,37 | 2,40 | -0,52% | - |
| 08.05.2025 | 2,44 | 2,44 | 2,39 | 2,41 | -1,23% | - |
| 07.05.2025 | 2,45 | 2,45 | 2,41 | 2,44 | -0,16% | 33,00 |
| 06.05.2025 | 2,50 | 2,50 | 2,45 | 2,45 | -2,00% | - |
| 05.05.2025 | 2,49 | 2,50 | 2,49 | 2,50 | 0,30% | - |
| 02.05.2025 | 2,49 | 2,52 | 2,48 | 2,49 | 0,18% | - |
| 30.04.2025 | 2,46 | 2,50 | 2,44 | 2,49 | 0,93% | - |
| 29.04.2025 | 2,48 | 2,48 | 2,45 | 2,46 | -0,53% | - |
| 28.04.2025 | 2,53 | 2,53 | 2,47 | 2,48 | -2,00% | - |
| 25.04.2025 | 2,51 | 2,57 | 2,51 | 2,53 | 0,66% | - |
| 24.04.2025 | 2,56 | 2,56 | 2,50 | 2,51 | -2,11% | - |
| 23.04.2025 | 2,50 | 2,58 | 2,50 | 2,56 | 2,50% | 5,00 |
| 22.04.2025 | 2,57 | 2,57 | 2,47 | 2,50 | 0,14% | - |
| 17.04.2025 | 2,57 | 2,57 | 2,48 | 2,50 | -0,48% | 5,00 |
| 16.04.2025 | 2,48 | 2,53 | 2,47 | 2,51 | -2,30% | - |
| 15.04.2025 | 2,53 | 2,57 | 2,51 | 2,57 | 1,02% | - |
| 14.04.2025 | 2,64 | 2,64 | 2,48 | 2,54 | -1,89% | - |
| 11.04.2025 | 2,57 | 2,62 | 2,56 | 2,59 | -0,08% | - |
| 10.04.2025 | 2,64 | 2,69 | 2,58 | 2,59 | 0,00% | - |
| 09.04.2025 | 2,52 | 2,63 | 2,52 | 2,59 | 2,57% | - |
| 08.04.2025 | 2,58 | 2,58 | 2,52 | 2,53 | 8,82% | - |
| 07.04.2025 | 2,43 | 2,45 | 2,31 | 2,32 | -6,10% | - |
| 04.04.2025 | 2,60 | 2,60 | 2,48 | 2,48 | -4,62% | - |
| 03.04.2025 | 2,63 | 2,63 | 2,56 | 2,60 | -1,05% | - |
| 02.04.2025 | 2,63 | 2,65 | 2,59 | 2,62 | -0,19% | - |
| 01.04.2025 | 2,67 | 2,67 | 2,60 | 2,63 | 0,73% | - |
| 31.03.2025 | 2,67 | 2,67 | 2,58 | 2,61 | -2,12% | - |
| 28.03.2025 | 2,68 | 2,68 | 2,66 | 2,67 | -0,39% | 319,00 |
| 27.03.2025 | 2,72 | 2,78 | 2,68 | 2,68 | -1,58% | - |
| 26.03.2025 | 2,60 | 2,73 | 2,60 | 2,72 | 4,52% | - |
| 25.03.2025 | 2,69 | 2,69 | 2,56 | 2,60 | -3,25% | - |
| 24.03.2025 | 2,81 | 2,81 | 2,65 | 2,69 | -4,24% | 50,00 |
| 21.03.2025 | 2,78 | 2,81 | 2,77 | 2,81 | 0,88% | 6,00 |
| 20.03.2025 | 2,82 | 2,82 | 2,76 | 2,78 | -1,24% | - |
| 19.03.2025 | 2,75 | 2,83 | 2,75 | 2,82 | 2,64% | - |
| 18.03.2025 | 2,76 | 2,76 | 2,74 | 2,75 | -0,34% | 5,00 |
| 17.03.2025 | 2,65 | 2,79 | 2,65 | 2,76 | 3,92% | 3,00 |
| 14.03.2025 | 2,65 | 2,67 | 2,64 | 2,65 | 0,17% | - |
| 13.03.2025 | 2,62 | 2,66 | 2,59 | 2,65 | 1,20% | 22,00 |
| 12.03.2025 | 2,64 | 2,64 | 2,61 | 2,62 | -0,21% | - |
| 11.03.2025 | 2,64 | 2,64 | 2,61 | 2,62 | -0,70% | - |
| 10.03.2025 | 2,65 | 2,65 | 2,62 | 2,64 | -0,36% | 1.400,00 |
| 07.03.2025 | 2,66 | 2,67 | 2,64 | 2,65 | -0,53% | - |
| 06.03.2025 | 2,72 | 2,72 | 2,64 | 2,66 | -1,93% | - |
| 05.03.2025 | 2,75 | 2,75 | 2,71 | 2,72 | 4,93% | - |
| 04.03.2025 | 2,59 | 2,62 | 2,59 | 2,59 | -0,21% | - |
| 03.03.2025 | 2,61 | 2,62 | 2,59 | 2,59 | -0,82% | - |
| 28.02.2025 | 2,55 | 2,62 | 2,55 | 2,61 | 2,63% | - |
| 27.02.2025 | 2,45 | 2,58 | 2,45 | 2,55 | 4,19% | - |
| 26.02.2025 | 2,44 | 2,45 | 2,43 | 2,45 | 2,73% | - |
| 25.02.2025 | 2,37 | 2,40 | 2,35 | 2,38 | 0,27% | - |
| 24.02.2025 | 2,39 | 2,39 | 2,34 | 2,37 | -0,84% | - |
| 21.02.2025 | 2,45 | 2,45 | 2,38 | 2,39 | -2,31% | - |
| 20.02.2025 | 2,56 | 2,56 | 2,45 | 2,45 | -4,26% | - |
| 19.02.2025 | 2,56 | 2,56 | 2,54 | 2,56 | 0,02% | - |
| 18.02.2025 | 2,55 | 2,57 | 2,53 | 2,56 | 0,33% | 23,00 |
| 17.02.2025 | 2,59 | 2,59 | 2,52 | 2,55 | -1,41% | - |
| 14.02.2025 | 2,57 | 2,61 | 2,57 | 2,59 | 0,68% | - |
| 13.02.2025 | 2,61 | 2,63 | 2,56 | 2,57 | -1,44% | - |
| 12.02.2025 | 2,60 | 2,62 | 2,57 | 2,61 | 0,15% | 260,00 |
| 11.02.2025 | 2,66 | 2,66 | 2,60 | 2,60 | -2,20% | - |