2,265€
-0,77%
Echtzeit-Aktienkurs Anhui Conch Cement Co. Ltd.
Bid:
Ask:
Aktienkurse zur Anhui Conch Cement Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.04.2026 | 2,25 | 2,28 | 2,25 | 2,26 | -1,03% | - |
| 13.04.2026 | 2,26 | 2,29 | 2,25 | 2,28 | -0,50% | - |
| 10.04.2026 | 2,29 | 2,30 | 2,29 | 2,29 | -0,37% | - |
| 09.04.2026 | 2,30 | 2,31 | 2,30 | 2,30 | -1,20% | - |
| 08.04.2026 | 2,34 | 2,35 | 2,33 | 2,33 | 0,39% | - |
| 07.04.2026 | 2,32 | 2,34 | 2,32 | 2,32 | 0,19% | - |
| 02.04.2026 | 2,33 | 2,33 | 2,31 | 2,32 | -2,36% | - |
| 01.04.2026 | 2,38 | 2,41 | 2,37 | 2,37 | 0,00% | - |
| 31.03.2026 | 2,38 | 2,38 | 2,36 | 2,37 | -1,60% | - |
| 30.03.2026 | 2,40 | 2,41 | 2,38 | 2,41 | 2,27% | - |
| 27.03.2026 | 2,35 | 2,40 | 2,34 | 2,36 | -0,51% | - |
| 26.03.2026 | 2,34 | 2,37 | 2,34 | 2,37 | -1,02% | - |
| 25.03.2026 | 2,39 | 2,41 | 2,38 | 2,39 | -0,31% | - |
| 24.03.2026 | 2,35 | 2,45 | 2,35 | 2,40 | 4,82% | - |
| 23.03.2026 | 2,29 | 2,30 | 2,28 | 2,29 | -6,91% | - |
| 20.03.2026 | 2,48 | 2,48 | 2,45 | 2,46 | 0,16% | - |
| 19.03.2026 | 2,49 | 2,50 | 2,45 | 2,46 | -3,08% | - |
| 18.03.2026 | 2,53 | 2,54 | 2,53 | 2,54 | -1,00% | - |
| 17.03.2026 | 2,55 | 2,58 | 2,55 | 2,56 | 0,63% | - |
| 16.03.2026 | 2,54 | 2,55 | 2,53 | 2,55 | 0,18% | - |
| 13.03.2026 | 2,55 | 2,55 | 2,52 | 2,54 | 0,26% | - |
| 12.03.2026 | 2,53 | 2,55 | 2,52 | 2,53 | 0,20% | - |
| 11.03.2026 | 2,53 | 2,54 | 2,53 | 2,53 | 3,61% | - |
| 10.03.2026 | 2,48 | 2,49 | 2,44 | 2,44 | -0,47% | - |
| 09.03.2026 | 2,50 | 2,51 | 2,42 | 2,45 | -4,09% | - |
| 06.03.2026 | 2,54 | 2,56 | 2,54 | 2,56 | 1,55% | - |
| 05.03.2026 | 2,54 | 2,54 | 2,51 | 2,52 | -1,22% | - |
| 04.03.2026 | 2,55 | 2,55 | 2,54 | 2,55 | -1,66% | - |
| 03.03.2026 | 2,66 | 2,66 | 2,59 | 2,59 | -3,03% | - |
| 02.03.2026 | 2,68 | 2,69 | 2,67 | 2,67 | 1,12% | - |
| 27.02.2026 | 2,63 | 2,65 | 2,63 | 2,64 | -2,27% | - |
| 26.02.2026 | 2,88 | 2,88 | 2,68 | 2,71 | -6,16% | - |
| 25.02.2026 | 2,88 | 2,89 | 2,88 | 2,88 | 5,05% | - |
| 24.02.2026 | 2,73 | 2,76 | 2,73 | 2,74 | 1,18% | - |
| 23.02.2026 | 2,71 | 2,73 | 2,71 | 2,71 | 1,35% | - |
| 20.02.2026 | 2,70 | 2,71 | 2,68 | 2,68 | -1,83% | - |
| 19.02.2026 | 2,73 | 2,76 | 2,71 | 2,73 | -0,15% | - |
| 18.02.2026 | 2,72 | 2,75 | 2,72 | 2,73 | 0,20% | - |
| 17.02.2026 | 2,70 | 2,76 | 2,70 | 2,72 | 0,85% | - |
| 16.02.2026 | 2,69 | 2,75 | 2,69 | 2,70 | 0,32% | - |
| 13.02.2026 | 2,70 | 2,70 | 2,69 | 2,69 | -1,77% | - |
| 12.02.2026 | 2,77 | 2,77 | 2,73 | 2,74 | -0,99% | - |
| 11.02.2026 | 2,78 | 2,78 | 2,77 | 2,77 | 2,29% | - |
| 10.02.2026 | 2,71 | 2,71 | 2,69 | 2,71 | 0,56% | - |
| 09.02.2026 | 2,67 | 2,70 | 2,67 | 2,69 | 1,20% | - |
| 06.02.2026 | 2,69 | 2,69 | 2,65 | 2,66 | -1,66% | - |
| 05.02.2026 | 2,68 | 2,71 | 2,68 | 2,71 | 0,97% | - |
| 04.02.2026 | 2,65 | 2,70 | 2,65 | 2,68 | 0,92% | - |
| 03.02.2026 | 2,66 | 2,67 | 2,65 | 2,65 | 3,63% | - |
| 02.02.2026 | 2,69 | 2,69 | 2,54 | 2,56 | -3,94% | - |
| 30.01.2026 | 2,73 | 2,73 | 2,66 | 2,67 | -1,98% | - |
| 29.01.2026 | 2,72 | 2,72 | 2,71 | 2,72 | 1,64% | - |
| 28.01.2026 | 2,64 | 2,69 | 2,64 | 2,68 | 1,59% | - |
| 27.01.2026 | 2,63 | 2,64 | 2,63 | 2,63 | -0,06% | - |
| 26.01.2026 | 2,59 | 2,66 | 2,59 | 2,64 | 1,11% | - |
| 23.01.2026 | 2,65 | 2,65 | 2,59 | 2,61 | -1,94% | - |
| 22.01.2026 | 2,52 | 2,67 | 2,52 | 2,66 | 5,71% | - |
| 21.01.2026 | 2,54 | 2,54 | 2,51 | 2,52 | -2,33% | - |
| 20.01.2026 | 2,50 | 2,60 | 2,50 | 2,58 | 3,06% | - |
| 19.01.2026 | 2,52 | 2,52 | 2,50 | 2,50 | -0,52% | - |
| 16.01.2026 | 2,56 | 2,56 | 2,51 | 2,51 | -1,55% | - |
| 15.01.2026 | 2,54 | 2,56 | 2,54 | 2,55 | 0,41% | - |
| 14.01.2026 | 2,55 | 2,55 | 2,54 | 2,54 | -0,18% | - |
| 13.01.2026 | 2,51 | 2,55 | 2,51 | 2,55 | 1,25% | - |
| 12.01.2026 | 2,50 | 2,52 | 2,50 | 2,51 | 0,66% | - |
| 09.01.2026 | 2,56 | 2,56 | 2,49 | 2,50 | -2,16% | - |
| 08.01.2026 | 2,53 | 2,56 | 2,53 | 2,55 | 0,69% | - |
| 07.01.2026 | 2,54 | 2,54 | 2,52 | 2,53 | -0,12% | - |
| 06.01.2026 | 2,45 | 2,54 | 2,45 | 2,54 | 2,96% | - |
| 05.01.2026 | 2,48 | 2,48 | 2,46 | 2,46 | -0,60% | - |
| 02.01.2026 | 2,49 | 2,53 | 2,43 | 2,48 | 2,56% | - |
| 30.12.2025 | 2,49 | 2,49 | 2,41 | 2,42 | -2,87% | - |
| 29.12.2025 | 2,52 | 2,52 | 2,49 | 2,49 | -0,52% | - |
| 23.12.2025 | 2,46 | 2,51 | 2,46 | 2,50 | 1,44% | - |
| 22.12.2025 | 2,46 | 2,48 | 2,46 | 2,47 | 0,47% | - |
| 19.12.2025 | 2,45 | 2,46 | 2,45 | 2,46 | -0,35% | - |
| 18.12.2025 | 2,45 | 2,47 | 2,45 | 2,46 | 0,47% | - |
| 17.12.2025 | 2,46 | 2,46 | 2,45 | 2,45 | -0,45% | - |
| 16.12.2025 | 2,52 | 2,52 | 2,45 | 2,46 | -2,65% | - |
| 15.12.2025 | 2,53 | 2,54 | 2,53 | 2,53 | 0,18% | - |
| 12.12.2025 | 2,48 | 2,53 | 2,48 | 2,53 | 1,28% | - |
| 11.12.2025 | 2,53 | 2,53 | 2,49 | 2,49 | -1,93% | - |
| 10.12.2025 | 2,56 | 2,56 | 2,54 | 2,54 | 0,89% | - |
| 09.12.2025 | 2,62 | 2,62 | 2,52 | 2,52 | -3,60% | - |
| 08.12.2025 | 2,62 | 2,62 | 2,61 | 2,61 | 1,22% | - |
| 05.12.2025 | 2,60 | 2,62 | 2,58 | 2,58 | -0,12% | - |
| 04.12.2025 | 2,61 | 2,61 | 2,56 | 2,59 | -0,90% | - |
| 03.12.2025 | 2,65 | 2,65 | 2,59 | 2,61 | -1,45% | - |
| 02.12.2025 | 2,62 | 2,65 | 2,62 | 2,65 | 1,81% | - |
| 01.12.2025 | 2,59 | 2,61 | 2,59 | 2,60 | 0,41% | - |
| 28.11.2025 | 2,56 | 2,60 | 2,56 | 2,59 | 1,19% | - |
| 27.11.2025 | 2,58 | 2,58 | 2,55 | 2,56 | -0,78% | - |
| 26.11.2025 | 2,58 | 2,58 | 2,57 | 2,58 | -0,25% | - |
| 25.11.2025 | 2,54 | 2,60 | 2,54 | 2,59 | 1,97% | - |
| 24.11.2025 | 2,60 | 2,60 | 2,54 | 2,54 | -0,06% | - |
| 21.11.2025 | 2,57 | 2,58 | 2,53 | 2,54 | -2,52% | - |
| 20.11.2025 | 2,53 | 2,60 | 2,53 | 2,60 | 3,13% | - |
| 19.11.2025 | 2,54 | 2,54 | 2,51 | 2,52 | -0,81% | - |
| 18.11.2025 | 2,61 | 2,61 | 2,54 | 2,54 | -2,40% | - |
| 17.11.2025 | 2,61 | 2,64 | 2,58 | 2,61 | -1,66% | - |