1,365€
-2,15%
Echtzeit-Aktienkurs CHINA ST.CONSTR.INTL CON.
Bid:
Ask:
Aktienkurse zur CHINA ST.CONSTR.INTL CON. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.10.2024 | 1,40 | 1,40 | 1,35 | 1,37 | -2,15% | - |
| 28.10.2024 | 1,41 | 1,41 | 1,39 | 1,40 | -0,71% | - |
| 25.10.2024 | 1,38 | 1,42 | 1,37 | 1,41 | -3,44% | - |
| 24.10.2024 | 1,45 | 1,46 | 1,45 | 1,46 | -1,02% | - |
| 23.10.2024 | 1,50 | 1,50 | 1,47 | 1,47 | -1,67% | - |
| 22.10.2024 | 1,47 | 1,50 | 1,47 | 1,50 | 1,70% | - |
| 21.10.2024 | 1,48 | 1,49 | 1,47 | 1,47 | -0,34% | - |
| 18.10.2024 | 1,46 | 1,50 | 1,46 | 1,48 | 1,37% | - |
| 17.10.2024 | 1,46 | 1,46 | 1,43 | 1,46 | -0,68% | 150,00 |
| 16.10.2024 | 1,47 | 1,48 | 1,43 | 1,47 | 1,03% | - |
| 15.10.2024 | 1,51 | 1,51 | 1,45 | 1,45 | -5,23% | - |
| 14.10.2024 | 1,49 | 1,54 | 1,49 | 1,53 | 3,03% | - |
| 11.10.2024 | 1,48 | 1,49 | 1,48 | 1,49 | 0,00% | - |
| 10.10.2024 | 1,49 | 1,50 | 1,47 | 1,49 | 6,07% | - |
| 09.10.2024 | 1,41 | 1,41 | 1,39 | 1,40 | -0,71% | - |
| 08.10.2024 | 1,45 | 1,45 | 1,40 | 1,41 | -2,42% | - |
| 07.10.2024 | 1,44 | 1,46 | 1,42 | 1,45 | 0,35% | - |
| 04.10.2024 | 1,41 | 1,45 | 1,40 | 1,44 | 9,51% | - |
| 03.10.2024 | 1,34 | 1,34 | 1,30 | 1,32 | -1,50% | - |
| 02.10.2024 | 1,40 | 1,40 | 1,32 | 1,34 | -4,30% | - |
| 01.10.2024 | 1,39 | 1,40 | 1,39 | 1,40 | 0,36% | - |
| 30.09.2024 | 1,40 | 1,40 | 1,37 | 1,39 | -0,36% | - |
| 27.09.2024 | 1,38 | 1,40 | 1,36 | 1,40 | 1,09% | - |
| 26.09.2024 | 1,37 | 1,42 | 1,36 | 1,38 | 1,85% | - |
| 25.09.2024 | 1,35 | 1,37 | 1,32 | 1,36 | 2,26% | - |
| 24.09.2024 | 1,31 | 1,38 | 1,31 | 1,33 | 1,53% | - |
| 23.09.2024 | 1,24 | 1,31 | 1,24 | 1,31 | 5,67% | - |
| 20.09.2024 | 1,27 | 1,27 | 1,22 | 1,24 | -2,37% | - |
| 19.09.2024 | 1,19 | 1,27 | 1,19 | 1,27 | 6,75% | - |
| 18.09.2024 | 1,19 | 1,19 | 1,19 | 1,19 | 0,00% | - |
| 17.09.2024 | 1,20 | 1,21 | 1,18 | 1,19 | -1,25% | - |
| 16.09.2024 | 1,25 | 1,25 | 1,19 | 1,20 | -4,00% | - |
| 13.09.2024 | 1,26 | 1,27 | 1,24 | 1,25 | 1,63% | - |
| 12.09.2024 | 1,23 | 1,25 | 1,22 | 1,23 | 0,00% | - |
| 11.09.2024 | 1,22 | 1,24 | 1,21 | 1,23 | 1,23% | - |
| 10.09.2024 | 1,22 | 1,24 | 1,21 | 1,22 | -0,41% | - |
| 09.09.2024 | 1,23 | 1,23 | 1,21 | 1,22 | -0,81% | - |
| 06.09.2024 | 1,23 | 1,23 | 1,22 | 1,23 | 0,00% | - |
| 05.09.2024 | 1,25 | 1,25 | 1,23 | 1,23 | -1,60% | - |
| 04.09.2024 | 1,23 | 1,26 | 1,23 | 1,25 | 1,63% | - |
| 03.09.2024 | 1,24 | 1,26 | 1,23 | 1,23 | -0,81% | - |
| 02.09.2024 | 1,29 | 1,29 | 1,23 | 1,24 | -3,88% | - |
| 30.08.2024 | 1,28 | 1,31 | 1,28 | 1,29 | 0,78% | - |
| 29.08.2024 | 1,28 | 1,28 | 1,26 | 1,28 | -0,39% | - |
| 28.08.2024 | 1,30 | 1,30 | 1,28 | 1,29 | -1,15% | - |
| 27.08.2024 | 1,29 | 1,31 | 1,29 | 1,30 | 1,17% | - |
| 26.08.2024 | 1,30 | 1,30 | 1,28 | 1,29 | -0,77% | - |
| 23.08.2024 | 1,29 | 1,30 | 1,29 | 1,30 | 0,78% | - |
| 22.08.2024 | 1,27 | 1,29 | 1,27 | 1,29 | -0,77% | - |
| 21.08.2024 | 1,30 | 1,31 | 1,29 | 1,30 | -0,38% | - |
| 20.08.2024 | 1,32 | 1,33 | 1,30 | 1,30 | -1,52% | - |
| 19.08.2024 | 1,30 | 1,32 | 1,30 | 1,32 | 1,54% | - |
| 16.08.2024 | 1,31 | 1,31 | 1,29 | 1,30 | -0,76% | - |
| 15.08.2024 | 1,31 | 1,32 | 1,30 | 1,31 | 0,38% | - |
| 14.08.2024 | 1,30 | 1,31 | 1,30 | 1,31 | -0,76% | - |
| 13.08.2024 | 1,33 | 1,33 | 1,31 | 1,32 | -0,75% | 2.400,00 |
| 12.08.2024 | 1,31 | 1,35 | 1,31 | 1,33 | 1,53% | - |
| 09.08.2024 | 1,30 | 1,31 | 1,30 | 1,31 | -0,38% | - |
| 08.08.2024 | 1,30 | 1,31 | 1,29 | 1,31 | 0,77% | - |
| 07.08.2024 | 1,26 | 1,32 | 1,26 | 1,30 | 3,17% | - |
| 06.08.2024 | 1,17 | 1,27 | 1,17 | 1,26 | 7,69% | - |
| 05.08.2024 | 1,26 | 1,26 | 1,17 | 1,17 | -8,59% | - |
| 02.08.2024 | 1,28 | 1,30 | 1,26 | 1,28 | 0,00% | - |
| 01.08.2024 | 1,31 | 1,31 | 1,27 | 1,28 | -0,78% | - |
| 31.07.2024 | 1,28 | 1,30 | 1,28 | 1,29 | 1,18% | 150,00 |
| 30.07.2024 | 1,27 | 1,29 | 1,27 | 1,28 | 0,79% | - |
| 29.07.2024 | 1,27 | 1,27 | 1,25 | 1,27 | 0,80% | - |
| 26.07.2024 | 1,25 | 1,26 | 1,24 | 1,26 | 0,80% | - |
| 25.07.2024 | 1,28 | 1,28 | 1,23 | 1,25 | -2,73% | - |
| 24.07.2024 | 1,30 | 1,32 | 1,28 | 1,28 | -1,54% | - |
| 23.07.2024 | 1,30 | 1,31 | 1,29 | 1,30 | 0,39% | - |
| 22.07.2024 | 1,29 | 1,31 | 1,29 | 1,30 | 0,78% | - |
| 19.07.2024 | 1,29 | 1,29 | 1,27 | 1,29 | -0,39% | 1.000,00 |
| 18.07.2024 | 1,27 | 1,30 | 1,27 | 1,29 | 1,57% | - |
| 17.07.2024 | 1,28 | 1,28 | 1,26 | 1,27 | -0,39% | - |
| 16.07.2024 | 1,28 | 1,29 | 1,26 | 1,28 | -0,39% | - |
| 15.07.2024 | 1,27 | 1,29 | 1,27 | 1,28 | 1,19% | 33,00 |
| 12.07.2024 | 1,27 | 1,29 | 1,27 | 1,27 | 0,00% | - |
| 11.07.2024 | 1,25 | 1,29 | 1,25 | 1,27 | 1,20% | - |
| 10.07.2024 | 1,28 | 1,28 | 1,23 | 1,25 | -1,96% | - |
| 09.07.2024 | 1,29 | 1,31 | 1,26 | 1,28 | -0,78% | - |
| 08.07.2024 | 1,30 | 1,30 | 1,28 | 1,29 | -1,15% | - |
| 05.07.2024 | 1,30 | 1,31 | 1,30 | 1,30 | 0,00% | - |
| 04.07.2024 | 1,29 | 1,31 | 1,29 | 1,30 | 1,17% | - |
| 03.07.2024 | 1,30 | 1,31 | 1,28 | 1,29 | 0,00% | - |
| 02.07.2024 | 1,27 | 1,29 | 1,27 | 1,29 | 1,18% | - |
| 01.07.2024 | 1,26 | 1,27 | 1,26 | 1,27 | 1,20% | - |
| 28.06.2024 | 1,28 | 1,29 | 1,24 | 1,26 | 2,45% | - |
| 27.06.2024 | 1,27 | 1,27 | 1,22 | 1,23 | -3,54% | - |
| 26.06.2024 | 1,27 | 1,27 | 1,25 | 1,27 | 0,40% | - |
| 25.06.2024 | 1,28 | 1,28 | 1,27 | 1,27 | -0,78% | - |
| 24.06.2024 | 1,29 | 1,29 | 1,27 | 1,28 | -0,78% | 150,00 |
| 21.06.2024 | 1,29 | 1,30 | 1,27 | 1,29 | 0,39% | - |
| 20.06.2024 | 1,26 | 1,29 | 1,26 | 1,28 | 1,99% | - |
| 19.06.2024 | 1,25 | 1,27 | 1,24 | 1,26 | 0,40% | - |
| 18.06.2024 | 1,21 | 1,25 | 1,21 | 1,25 | 3,73% | - |
| 17.06.2024 | 1,25 | 1,25 | 1,19 | 1,21 | -3,21% | - |
| 14.06.2024 | 1,26 | 1,26 | 1,23 | 1,25 | -0,80% | - |
| 13.06.2024 | 1,25 | 1,26 | 1,24 | 1,26 | 0,40% | - |
| 12.06.2024 | 1,25 | 1,27 | 1,24 | 1,25 | 0,40% | - |