2,515€
-0,42%
Echtzeit-Aktienkurs Anhui Conch Cement Co. Ltd.
Bid:
Ask:
Aktienkurse zur Anhui Conch Cement Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 14.11.2025 | 2,68 | 2,68 | 2,65 | 2,65 | -1,87% | - |
| 13.11.2025 | 2,67 | 2,73 | 2,67 | 2,70 | 1,29% | - |
| 12.11.2025 | 2,61 | 2,67 | 2,61 | 2,67 | -0,26% | - |
| 11.11.2025 | 2,64 | 2,68 | 2,64 | 2,67 | 1,12% | - |
| 10.11.2025 | 2,63 | 2,64 | 2,63 | 2,64 | 1,52% | - |
| 07.11.2025 | 2,48 | 2,61 | 2,48 | 2,61 | 3,70% | - |
| 06.11.2025 | 2,52 | 2,54 | 2,50 | 2,51 | -0,61% | - |
| 05.11.2025 | 2,55 | 2,55 | 2,52 | 2,53 | -0,59% | - |
| 04.11.2025 | 2,59 | 2,59 | 2,53 | 2,54 | -1,95% | - |
| 03.11.2025 | 2,59 | 2,61 | 2,59 | 2,59 | -0,02% | - |
| 31.10.2025 | 2,65 | 2,65 | 2,57 | 2,59 | -0,46% | - |
| 30.10.2025 | 2,63 | 2,63 | 2,60 | 2,61 | -0,50% | - |
| 29.10.2025 | 2,61 | 2,65 | 2,60 | 2,62 | 0,56% | - |
| 28.10.2025 | 2,65 | 2,65 | 2,60 | 2,60 | -1,62% | - |
| 27.10.2025 | 2,62 | 2,67 | 2,62 | 2,65 | 0,99% | - |
| 24.10.2025 | 2,64 | 2,64 | 2,61 | 2,62 | -0,94% | - |
| 23.10.2025 | 2,66 | 2,66 | 2,61 | 2,65 | -0,49% | - |
| 22.10.2025 | 2,66 | 2,67 | 2,65 | 2,66 | 0,11% | - |
| 20.10.2025 | 2,64 | 2,67 | 2,64 | 2,66 | -0,58% | - |
| 17.10.2025 | 2,68 | 2,69 | 2,67 | 2,67 | -2,62% | - |
| 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 |