1,424€
-1,08%
Echtzeit-Aktienkurs China Hongqiao Group Ltd.
Bid:
Ask:
Aktienkurse zur China Hongqiao Group Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.01.2025 | 1,44 | 1,44 | 1,42 | 1,42 | -1,08% | - |
| 09.01.2025 | 1,37 | 1,45 | 1,37 | 1,44 | 5,34% | 54,00 |
| 08.01.2025 | 1,40 | 1,40 | 1,35 | 1,37 | -2,08% | - |
| 07.01.2025 | 1,42 | 1,42 | 1,35 | 1,40 | 1,79% | - |
| 06.01.2025 | 1,44 | 1,44 | 1,37 | 1,37 | -4,49% | 7,00 |
| 03.01.2025 | 1,42 | 1,44 | 1,42 | 1,44 | 1,23% | - |
| 02.01.2025 | 1,43 | 1,43 | 1,40 | 1,42 | -0,49% | - |
| 30.12.2024 | 1,42 | 1,44 | 1,42 | 1,43 | 0,42% | - |
| 27.12.2024 | 1,41 | 1,43 | 1,41 | 1,42 | 0,85% | - |
| 23.12.2024 | 1,44 | 1,44 | 1,40 | 1,41 | -1,99% | 1.075,00 |
| 20.12.2024 | 1,43 | 1,45 | 1,43 | 1,44 | 0,10% | - |
| 19.12.2024 | 1,43 | 1,45 | 1,43 | 1,43 | 0,53% | - |
| 18.12.2024 | 1,43 | 1,46 | 1,41 | 1,43 | -0,31% | 167,00 |
| 17.12.2024 | 1,44 | 1,44 | 1,39 | 1,43 | -0,93% | 8,00 |
| 16.12.2024 | 1,42 | 1,45 | 1,42 | 1,44 | 2,08% | - |
| 13.12.2024 | 1,43 | 1,43 | 1,41 | 1,42 | -4,07% | - |
| 12.12.2024 | 1,49 | 1,49 | 1,47 | 1,48 | 0,37% | 46,00 |
| 11.12.2024 | 1,46 | 1,49 | 1,46 | 1,47 | 0,72% | - |
| 10.12.2024 | 1,50 | 1,50 | 1,46 | 1,46 | -2,57% | 2,00 |
| 09.12.2024 | 1,43 | 1,53 | 1,43 | 1,50 | 4,57% | 34,00 |
| 06.12.2024 | 1,46 | 1,46 | 1,42 | 1,43 | -1,72% | - |
| 05.12.2024 | 1,48 | 1,48 | 1,45 | 1,46 | -1,49% | - |
| 04.12.2024 | 1,48 | 1,48 | 1,46 | 1,48 | 3,39% | - |
| 03.12.2024 | 1,45 | 1,45 | 1,42 | 1,43 | -1,04% | - |
| 02.12.2024 | 1,37 | 1,45 | 1,37 | 1,45 | 5,74% | - |
| 29.11.2024 | 1,37 | 1,38 | 1,36 | 1,37 | -1,80% | 5,00 |
| 28.11.2024 | 1,44 | 1,44 | 1,38 | 1,39 | -3,30% | - |
| 27.11.2024 | 1,45 | 1,46 | 1,43 | 1,44 | -0,59% | - |
| 26.11.2024 | 1,44 | 1,46 | 1,44 | 1,45 | 0,73% | - |
| 25.11.2024 | 1,44 | 1,46 | 1,42 | 1,44 | 0,10% | 22,00 |
| 22.11.2024 | 1,51 | 1,51 | 1,42 | 1,44 | -4,84% | - |
| 21.11.2024 | 1,50 | 1,52 | 1,49 | 1,51 | 0,67% | - |
| 20.11.2024 | 1,43 | 1,51 | 1,43 | 1,50 | 4,90% | 7,00 |
| 19.11.2024 | 1,42 | 1,45 | 1,42 | 1,43 | 0,81% | 138,00 |
| 18.11.2024 | 1,45 | 1,45 | 1,39 | 1,42 | -2,48% | - |
| 15.11.2024 | 1,42 | 1,46 | 1,42 | 1,45 | 2,50% | 28,00 |
| 14.11.2024 | 1,42 | 1,43 | 1,40 | 1,42 | -10,31% | 8.008,00 |
| 13.11.2024 | 1,57 | 1,58 | 1,55 | 1,58 | 0,67% | - |
| 12.11.2024 | 1,72 | 1,72 | 1,56 | 1,57 | -8,88% | - |
| 11.11.2024 | 1,74 | 1,74 | 1,69 | 1,72 | -1,15% | - |
| 08.11.2024 | 1,73 | 1,75 | 1,71 | 1,74 | 0,78% | 86,00 |
| 07.11.2024 | 1,60 | 1,75 | 1,59 | 1,73 | 8,43% | 2.957,00 |
| 06.11.2024 | 1,62 | 1,66 | 1,59 | 1,60 | -0,93% | - |
| 05.11.2024 | 1,55 | 1,63 | 1,55 | 1,61 | 4,14% | - |
| 04.11.2024 | 1,55 | 1,55 | 1,54 | 1,55 | 0,03% | - |
| 01.11.2024 | 1,48 | 1,56 | 1,48 | 1,55 | 4,60% | 26,00 |
| 31.10.2024 | 1,46 | 1,51 | 1,46 | 1,48 | 1,13% | - |
| 30.10.2024 | 1,50 | 1,50 | 1,43 | 1,46 | -2,73% | - |
| 29.10.2024 | 1,58 | 1,58 | 1,49 | 1,50 | -4,75% | - |
| 28.10.2024 | 1,62 | 1,62 | 1,56 | 1,58 | -2,50% | 51,00 |
| 25.10.2024 | 1,59 | 1,62 | 1,57 | 1,62 | -3,00% | 3.503,00 |
| 24.10.2024 | 1,64 | 1,69 | 1,63 | 1,67 | 2,11% | - |
| 23.10.2024 | 1,66 | 1,67 | 1,62 | 1,63 | -0,18% | 15.000,00 |
| 22.10.2024 | 1,65 | 1,66 | 1,62 | 1,64 | 1,74% | 2.200,00 |
| 21.10.2024 | 1,65 | 1,65 | 1,60 | 1,61 | 1,68% | - |
| 18.10.2024 | 1,58 | 1,60 | 1,56 | 1,58 | 0,16% | 7.000,00 |
| 17.10.2024 | 1,61 | 1,61 | 1,56 | 1,58 | -1,31% | 4.850,00 |
| 16.10.2024 | 1,61 | 1,62 | 1,58 | 1,60 | 5,99% | 20,00 |
| 15.10.2024 | 1,58 | 1,58 | 1,50 | 1,51 | -6,01% | 11,00 |
| 14.10.2024 | 1,62 | 1,65 | 1,59 | 1,61 | 4,39% | 1.500,00 |
| 11.10.2024 | 1,54 | 1,55 | 1,54 | 1,54 | -0,36% | 1.000,00 |
| 10.10.2024 | 1,48 | 1,56 | 1,48 | 1,54 | 4,32% | - |
| 09.10.2024 | 1,50 | 1,50 | 1,43 | 1,48 | -1,23% | - |
| 08.10.2024 | 1,53 | 1,55 | 1,48 | 1,50 | -5,81% | - |
| 07.10.2024 | 1,61 | 1,62 | 1,59 | 1,59 | 0,44% | 3.249,00 |
| 04.10.2024 | 1,61 | 1,61 | 1,56 | 1,58 | 1,77% | 192,00 |
| 03.10.2024 | 1,56 | 1,58 | 1,53 | 1,56 | -0,45% | 125,00 |
| 02.10.2024 | 1,47 | 1,58 | 1,47 | 1,56 | 6,07% | 1.059,00 |
| 01.10.2024 | 1,50 | 1,50 | 1,47 | 1,47 | -1,63% | - |
| 30.09.2024 | 1,46 | 1,53 | 1,44 | 1,50 | 2,43% | 4.014,00 |
| 27.09.2024 | 1,49 | 1,49 | 1,42 | 1,46 | 5,06% | 3.000,00 |
| 26.09.2024 | 1,32 | 1,42 | 1,32 | 1,39 | 7,78% | 1.004,00 |
| 25.09.2024 | 1,32 | 1,32 | 1,28 | 1,29 | -2,86% | - |
| 24.09.2024 | 1,27 | 1,38 | 1,27 | 1,33 | 5,01% | - |
| 23.09.2024 | 1,26 | 1,27 | 1,24 | 1,27 | 0,56% | 207,00 |
| 20.09.2024 | 1,22 | 1,27 | 1,22 | 1,26 | 3,24% | 50,00 |
| 19.09.2024 | 1,16 | 1,23 | 1,16 | 1,22 | 5,12% | - |
| 18.09.2024 | 1,16 | 1,17 | 1,15 | 1,16 | -0,09% | - |
| 17.09.2024 | 1,17 | 1,17 | 1,15 | 1,16 | -0,64% | - |
| 16.09.2024 | 1,16 | 1,18 | 1,15 | 1,17 | 0,86% | - |
| 13.09.2024 | 1,16 | 1,17 | 1,15 | 1,16 | 2,25% | - |
| 12.09.2024 | 1,11 | 1,14 | 1,11 | 1,13 | 1,80% | 9,00 |
| 11.09.2024 | 1,08 | 1,11 | 1,08 | 1,11 | 0,54% | 104,00 |
| 10.09.2024 | 1,14 | 1,14 | 1,09 | 1,11 | -2,64% | - |
| 09.09.2024 | 1,13 | 1,14 | 1,13 | 1,14 | -1,04% | 9,00 |
| 06.09.2024 | 1,16 | 1,16 | 1,15 | 1,15 | -0,43% | - |
| 05.09.2024 | 1,15 | 1,17 | 1,14 | 1,16 | 0,43% | - |
| 04.09.2024 | 1,19 | 1,19 | 1,13 | 1,15 | -3,52% | 3,00 |
| 03.09.2024 | 1,21 | 1,21 | 1,17 | 1,19 | -1,28% | - |
| 02.09.2024 | 1,24 | 1,24 | 1,19 | 1,21 | -2,78% | - |
| 30.08.2024 | 1,23 | 1,26 | 1,23 | 1,24 | 2,52% | 13,00 |
| 29.08.2024 | 1,20 | 1,22 | 1,19 | 1,21 | 2,37% | - |
| 28.08.2024 | 1,19 | 1,20 | 1,18 | 1,18 | -2,51% | 44,00 |
| 27.08.2024 | 1,22 | 1,23 | 1,21 | 1,21 | -0,53% | - |
| 26.08.2024 | 1,19 | 1,23 | 1,19 | 1,22 | 2,31% | 172,00 |
| 23.08.2024 | 1,19 | 1,20 | 1,18 | 1,19 | -1,93% | 18,00 |
| 22.08.2024 | 1,21 | 1,22 | 1,21 | 1,22 | -1,50% | - |
| 21.08.2024 | 1,21 | 1,26 | 1,21 | 1,24 | 2,40% | 19,00 |
| 20.08.2024 | 1,21 | 1,23 | 1,21 | 1,21 | -0,17% | - |
| 19.08.2024 | 1,20 | 1,22 | 1,20 | 1,21 | 0,62% | - |