3,220€
-0,31%
Echtzeit-Aktienkurs Sinotruk Hong Kong Ltd.
Bid:
Ask:
Aktienkurse zur Sinotruk Hong Kong Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.12.2025 | 3,23 | 3,25 | 3,19 | 3,22 | -0,31% | - |
| 12.12.2025 | 3,21 | 3,25 | 3,20 | 3,23 | 1,25% | - |
| 11.12.2025 | 3,23 | 3,23 | 3,16 | 3,19 | -1,54% | - |
| 10.12.2025 | 3,23 | 3,25 | 3,21 | 3,24 | 2,86% | - |
| 09.12.2025 | 3,31 | 3,31 | 3,13 | 3,15 | -5,12% | - |
| 08.12.2025 | 3,29 | 3,34 | 3,29 | 3,32 | 0,00% | - |
| 05.12.2025 | 3,22 | 3,36 | 3,22 | 3,32 | 3,11% | - |
| 04.12.2025 | 3,17 | 3,23 | 3,17 | 3,22 | 0,94% | - |
| 03.12.2025 | 3,09 | 3,19 | 3,09 | 3,19 | 3,57% | - |
| 02.12.2025 | 3,15 | 3,15 | 3,07 | 3,08 | -1,28% | - |
| 01.12.2025 | 2,99 | 3,13 | 2,99 | 3,12 | 4,35% | - |
| 28.11.2025 | 2,97 | 3,01 | 2,97 | 2,99 | 0,67% | - |
| 27.11.2025 | 3,05 | 3,05 | 2,96 | 2,97 | -2,94% | - |
| 26.11.2025 | 3,11 | 3,11 | 3,04 | 3,06 | -0,33% | - |
| 25.11.2025 | 3,03 | 3,08 | 3,03 | 3,07 | 1,66% | - |
| 24.11.2025 | 3,07 | 3,07 | 3,01 | 3,02 | 1,34% | - |
| 21.11.2025 | 2,97 | 3,01 | 2,96 | 2,98 | -1,97% | - |
| 20.11.2025 | 3,06 | 3,06 | 3,04 | 3,04 | -0,33% | - |
| 19.11.2025 | 3,13 | 3,13 | 3,04 | 3,05 | 0,33% | - |
| 18.11.2025 | 3,15 | 3,15 | 3,04 | 3,04 | -3,18% | - |
| 17.11.2025 | 3,15 | 3,16 | 3,13 | 3,14 | -2,18% | - |
| 14.11.2025 | 3,15 | 3,21 | 3,15 | 3,21 | 0,31% | - |
| 13.11.2025 | 3,11 | 3,20 | 3,11 | 3,20 | 0,95% | - |
| 12.11.2025 | 3,17 | 3,17 | 3,13 | 3,17 | 1,28% | - |
| 11.11.2025 | 3,15 | 3,15 | 3,12 | 3,13 | 0,00% | - |
| 10.11.2025 | 3,15 | 3,16 | 3,13 | 3,13 | -2,49% | - |
| 07.11.2025 | 3,29 | 3,29 | 3,19 | 3,21 | -2,73% | - |
| 06.11.2025 | 3,17 | 3,32 | 3,17 | 3,30 | 4,10% | - |
| 05.11.2025 | 3,11 | 3,19 | 3,11 | 3,17 | 2,92% | - |
| 04.11.2025 | 2,99 | 3,14 | 2,99 | 3,08 | 3,01% | - |
| 03.11.2025 | 2,90 | 3,00 | 2,90 | 2,99 | 2,75% | - |
| 31.10.2025 | 2,89 | 2,92 | 2,89 | 2,91 | -0,34% | - |
| 30.10.2025 | 2,83 | 2,94 | 2,83 | 2,92 | 3,91% | - |
| 29.10.2025 | 2,81 | 2,82 | 2,81 | 2,81 | 0,00% | - |
| 28.10.2025 | 2,81 | 2,83 | 2,78 | 2,81 | -0,35% | - |
| 27.10.2025 | 2,81 | 2,82 | 2,79 | 2,82 | 1,08% | - |
| 24.10.2025 | 2,81 | 2,82 | 2,79 | 2,79 | 1,82% | - |
| 23.10.2025 | 2,66 | 2,74 | 2,66 | 2,74 | 1,48% | - |
| 22.10.2025 | 2,69 | 2,70 | 2,68 | 2,70 | 0,00% | - |
| 21.10.2025 | 2,66 | 2,71 | 2,66 | 2,70 | 1,50% | - |
| 20.10.2025 | 2,66 | 2,67 | 2,62 | 2,66 | 0,38% | - |
| 17.10.2025 | 2,65 | 2,66 | 2,64 | 2,65 | 0,38% | - |
| 16.10.2025 | 2,77 | 2,77 | 2,60 | 2,64 | -5,04% | - |
| 15.10.2025 | 2,61 | 2,79 | 2,61 | 2,78 | 10,76% | - |
| 14.10.2025 | 2,51 | 2,56 | 2,50 | 2,51 | -4,56% | - |
| 13.10.2025 | 2,65 | 2,65 | 2,57 | 2,63 | -0,38% | - |
| 10.10.2025 | 2,67 | 2,71 | 2,64 | 2,64 | -1,86% | - |
| 09.10.2025 | 2,59 | 2,70 | 2,59 | 2,69 | 4,26% | - |
| 08.10.2025 | 2,54 | 2,60 | 2,54 | 2,58 | 1,57% | - |
| 07.10.2025 | 2,52 | 2,54 | 2,52 | 2,54 | -0,39% | - |
| 06.10.2025 | 2,55 | 2,55 | 2,51 | 2,55 | -0,78% | - |
| 03.10.2025 | 2,57 | 2,58 | 2,53 | 2,57 | 0,78% | - |
| 02.10.2025 | 2,53 | 2,57 | 2,53 | 2,55 | 1,19% | - |
| 30.09.2025 | 2,53 | 2,53 | 2,49 | 2,52 | -0,40% | - |
| 29.09.2025 | 2,47 | 2,56 | 2,47 | 2,53 | 2,43% | - |
| 26.09.2025 | 2,50 | 2,50 | 2,47 | 2,47 | -1,20% | - |
| 25.09.2025 | 2,47 | 2,50 | 2,47 | 2,50 | 4,60% | - |
| 24.09.2025 | 2,30 | 2,39 | 2,30 | 2,39 | 4,82% | - |
| 23.09.2025 | 2,25 | 2,30 | 2,25 | 2,28 | 0,44% | - |
| 22.09.2025 | 2,27 | 2,27 | 2,26 | 2,27 | 1,79% | - |
| 19.09.2025 | 2,23 | 2,25 | 2,23 | 2,23 | -1,33% | - |
| 18.09.2025 | 2,29 | 2,31 | 2,24 | 2,26 | -1,74% | 50,00 |
| 17.09.2025 | 2,28 | 2,31 | 2,28 | 2,30 | 0,88% | 36,00 |
| 16.09.2025 | 2,36 | 2,36 | 2,28 | 2,28 | -2,98% | - |
| 15.09.2025 | 2,40 | 2,40 | 2,33 | 2,35 | -1,67% | - |
| 12.09.2025 | 2,42 | 2,42 | 2,39 | 2,39 | -0,83% | - |
| 11.09.2025 | 2,41 | 2,43 | 2,41 | 2,41 | 0,00% | - |
| 10.09.2025 | 2,41 | 2,42 | 2,40 | 2,41 | 0,00% | - |
| 09.09.2025 | 2,40 | 2,41 | 2,39 | 2,41 | -3,21% | - |
| 08.09.2025 | 2,49 | 2,50 | 2,48 | 2,49 | 0,00% | - |
| 05.09.2025 | 2,47 | 2,50 | 2,47 | 2,49 | 0,81% | - |
| 04.09.2025 | 2,56 | 2,56 | 2,44 | 2,47 | -4,26% | - |
| 03.09.2025 | 2,55 | 2,59 | 2,55 | 2,58 | 4,03% | - |
| 02.09.2025 | 2,47 | 2,50 | 2,46 | 2,48 | 0,40% | - |
| 01.09.2025 | 2,50 | 2,50 | 2,45 | 2,47 | -1,20% | - |
| 29.08.2025 | 2,42 | 2,52 | 2,42 | 2,50 | 2,88% | - |
| 28.08.2025 | 2,57 | 2,57 | 2,42 | 2,43 | -5,81% | - |
| 27.08.2025 | 2,64 | 2,64 | 2,56 | 2,58 | -2,27% | - |
| 26.08.2025 | 2,58 | 2,65 | 2,57 | 2,64 | 2,72% | - |
| 25.08.2025 | 2,61 | 2,61 | 2,55 | 2,57 | -1,53% | - |
| 22.08.2025 | 2,59 | 2,62 | 2,57 | 2,61 | -0,38% | - |
| 21.08.2025 | 2,59 | 2,62 | 2,59 | 2,62 | 1,16% | - |
| 20.08.2025 | 2,58 | 2,62 | 2,58 | 2,59 | 0,39% | - |
| 19.08.2025 | 2,55 | 2,61 | 2,55 | 2,58 | 1,98% | - |
| 18.08.2025 | 2,53 | 2,55 | 2,52 | 2,53 | -1,56% | - |
| 15.08.2025 | 2,59 | 2,59 | 2,55 | 2,57 | -1,53% | - |
| 14.08.2025 | 2,61 | 2,61 | 2,58 | 2,61 | 0,77% | - |
| 13.08.2025 | 2,63 | 2,63 | 2,57 | 2,59 | -1,52% | - |
| 12.08.2025 | 2,61 | 2,63 | 2,59 | 2,63 | 1,15% | 50,00 |
| 11.08.2025 | 2,66 | 2,66 | 2,59 | 2,60 | -2,62% | - |
| 08.08.2025 | 2,61 | 2,68 | 2,61 | 2,67 | 1,52% | - |
| 07.08.2025 | 2,61 | 2,64 | 2,59 | 2,63 | 0,77% | - |
| 06.08.2025 | 2,57 | 2,63 | 2,57 | 2,61 | 1,56% | - |
| 05.08.2025 | 2,53 | 2,58 | 2,53 | 2,57 | 1,58% | - |
| 04.08.2025 | 2,59 | 2,59 | 2,51 | 2,53 | -3,07% | - |
| 01.08.2025 | 2,67 | 2,67 | 2,59 | 2,61 | -1,51% | - |
| 31.07.2025 | 2,75 | 2,75 | 2,65 | 2,65 | -3,64% | - |
| 30.07.2025 | 2,71 | 2,76 | 2,70 | 2,75 | 1,10% | - |
| 29.07.2025 | 2,70 | 2,73 | 2,68 | 2,72 | 1,12% | - |
| 28.07.2025 | 2,65 | 2,70 | 2,63 | 2,69 | 1,51% | - |