2,764€
-2,57%
Echtzeit-Aktienkurs Anhui Conch Cement Co. Ltd.
Bid:
Ask:
Aktienkurse zur Anhui Conch Cement Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.10.2025 | 2,79 | 2,79 | 2,74 | 2,74 | -3,30% | - |
| 15.10.2025 | 2,79 | 2,84 | 2,78 | 2,84 | 5,09% | - |
| 14.10.2025 | 2,69 | 2,71 | 2,67 | 2,70 | 0,41% | - |
| 13.10.2025 | 2,70 | 2,70 | 2,66 | 2,69 | -3,06% | - |
| 10.10.2025 | 2,76 | 2,78 | 2,76 | 2,77 | 2,86% | - |
| 09.10.2025 | 2,64 | 2,70 | 2,64 | 2,70 | 2,41% | - |
| 08.10.2025 | 2,61 | 2,64 | 2,61 | 2,63 | 0,69% | - |
| 07.10.2025 | 2,60 | 2,62 | 2,60 | 2,62 | 0,31% | - |
| 06.10.2025 | 2,62 | 2,62 | 2,58 | 2,61 | -0,23% | - |
| 03.10.2025 | 2,59 | 2,61 | 2,59 | 2,61 | 0,91% | - |
| 02.10.2025 | 2,58 | 2,60 | 2,56 | 2,59 | 0,41% | 500,00 |
| 01.10.2025 | 2,58 | 2,61 | 2,57 | 2,58 | 0,31% | - |
| 30.09.2025 | 2,56 | 2,57 | 2,56 | 2,57 | 0,43% | - |
| 29.09.2025 | 2,54 | 2,58 | 2,54 | 2,56 | 0,75% | - |
| 26.09.2025 | 2,53 | 2,56 | 2,53 | 2,54 | 0,99% | - |
| 25.09.2025 | 2,52 | 2,54 | 2,51 | 2,52 | -0,08% | - |
| 24.09.2025 | 2,52 | 2,52 | 2,49 | 2,52 | -0,26% | - |
| 23.09.2025 | 2,51 | 2,53 | 2,50 | 2,52 | 0,50% | - |
| 22.09.2025 | 2,51 | 2,53 | 2,51 | 2,51 | 0,12% | - |
| 19.09.2025 | 2,48 | 2,52 | 2,48 | 2,51 | 2,35% | - |
| 18.09.2025 | 2,48 | 2,49 | 2,44 | 2,45 | -1,01% | - |
| 17.09.2025 | 2,51 | 2,51 | 2,46 | 2,48 | -1,73% | - |
| 16.09.2025 | 2,56 | 2,56 | 2,50 | 2,52 | -1,87% | - |
| 15.09.2025 | 2,61 | 2,61 | 2,56 | 2,57 | -0,91% | - |
| 12.09.2025 | 2,68 | 2,70 | 2,59 | 2,59 | -3,68% | - |
| 11.09.2025 | 2,65 | 2,70 | 2,65 | 2,69 | 1,59% | - |
| 10.09.2025 | 2,64 | 2,65 | 2,64 | 2,65 | 1,49% | - |
| 09.09.2025 | 2,60 | 2,64 | 2,60 | 2,61 | 0,50% | - |
| 08.09.2025 | 2,59 | 2,60 | 2,59 | 2,60 | -1,01% | - |
| 05.09.2025 | 2,61 | 2,64 | 2,61 | 2,62 | 0,81% | - |
| 04.09.2025 | 2,61 | 2,61 | 2,59 | 2,60 | -0,25% | - |
| 03.09.2025 | 2,61 | 2,64 | 2,58 | 2,61 | -2,16% | - |
| 02.09.2025 | 2,69 | 2,69 | 2,65 | 2,67 | -1,02% | - |
| 01.09.2025 | 2,69 | 2,70 | 2,69 | 2,69 | 0,30% | - |
| 29.08.2025 | 2,63 | 2,71 | 2,63 | 2,69 | 2,21% | - |
| 28.08.2025 | 2,70 | 2,70 | 2,61 | 2,63 | -2,58% | - |
| 27.08.2025 | 2,63 | 2,75 | 2,63 | 2,70 | 2,45% | - |
| 26.08.2025 | 2,66 | 2,68 | 2,63 | 2,63 | -1,20% | - |
| 25.08.2025 | 2,60 | 2,70 | 2,60 | 2,66 | 2,56% | - |
| 22.08.2025 | 2,62 | 2,63 | 2,59 | 2,60 | -1,78% | - |
| 21.08.2025 | 2,66 | 2,66 | 2,62 | 2,65 | -0,69% | - |
| 20.08.2025 | 2,64 | 2,67 | 2,64 | 2,66 | -0,73% | - |
| 19.08.2025 | 2,71 | 2,71 | 2,67 | 2,68 | -1,03% | 192,00 |
| 18.08.2025 | 2,71 | 2,71 | 2,70 | 2,71 | 0,41% | 750,00 |
| 15.08.2025 | 2,71 | 2,72 | 2,70 | 2,70 | -0,50% | - |
| 14.08.2025 | 2,70 | 2,72 | 2,68 | 2,71 | 0,31% | 20,00 |
| 13.08.2025 | 2,72 | 2,72 | 2,69 | 2,71 | -0,64% | - |
| 12.08.2025 | 2,72 | 2,77 | 2,72 | 2,72 | 0,04% | - |
| 11.08.2025 | 2,61 | 2,73 | 2,61 | 2,72 | 4,27% | - |
| 08.08.2025 | 2,52 | 2,63 | 2,52 | 2,61 | 3,55% | - |
| 07.08.2025 | 2,48 | 2,55 | 2,48 | 2,52 | 1,72% | - |
| 06.08.2025 | 2,49 | 2,50 | 2,48 | 2,48 | -0,26% | - |
| 05.08.2025 | 2,49 | 2,50 | 2,48 | 2,48 | -0,26% | 212,00 |
| 04.08.2025 | 2,49 | 2,50 | 2,48 | 2,49 | 0,06% | - |
| 01.08.2025 | 2,54 | 2,54 | 2,49 | 2,49 | -1,91% | - |
| 31.07.2025 | 2,63 | 2,63 | 2,51 | 2,54 | -3,46% | - |
| 30.07.2025 | 2,64 | 2,64 | 2,60 | 2,63 | -0,15% | - |
| 29.07.2025 | 2,63 | 2,64 | 2,56 | 2,63 | 0,10% | - |
| 28.07.2025 | 2,53 | 2,63 | 2,53 | 2,63 | 3,83% | 7,00 |
| 25.07.2025 | 2,60 | 2,60 | 2,50 | 2,53 | -2,22% | - |
| 24.07.2025 | 2,57 | 2,60 | 2,57 | 2,59 | 0,74% | - |
| 23.07.2025 | 2,61 | 2,62 | 2,57 | 2,57 | -4,63% | 7,00 |
| 22.07.2025 | 2,64 | 2,76 | 2,64 | 2,70 | 2,14% | 19,00 |
| 21.07.2025 | 2,43 | 2,67 | 2,43 | 2,64 | 8,42% | 34,00 |
| 18.07.2025 | 2,42 | 2,44 | 2,41 | 2,44 | 0,60% | - |
| 17.07.2025 | 2,45 | 2,45 | 2,41 | 2,42 | -1,06% | - |
| 16.07.2025 | 2,53 | 2,53 | 2,41 | 2,45 | -3,45% | - |
| 15.07.2025 | 2,65 | 2,65 | 2,49 | 2,53 | -4,20% | - |
| 14.07.2025 | 2,61 | 2,65 | 2,61 | 2,65 | 6,37% | - |
| 11.07.2025 | 2,44 | 2,50 | 2,44 | 2,49 | 2,01% | - |
| 10.07.2025 | 2,33 | 2,45 | 2,33 | 2,44 | 4,55% | - |
| 09.07.2025 | 2,32 | 2,37 | 2,32 | 2,33 | 0,58% | - |
| 08.07.2025 | 2,32 | 2,33 | 2,30 | 2,32 | -0,28% | - |
| 07.07.2025 | 2,25 | 2,34 | 2,25 | 2,33 | 2,92% | - |
| 04.07.2025 | 2,29 | 2,30 | 2,25 | 2,26 | -1,20% | - |
| 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% | - |