5,254€
-1,79%
Echtzeit-Aktienkurs Ping An Insurance Group Co. of China Ltd.
Bid:
Ask:
Aktienkurse zur Ping An Insurance Group Co. of China Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.04.2025 | 5,23 | 5,26 | 5,20 | 5,25 | -1,79% | - |
| 25.04.2025 | 5,26 | 5,38 | 5,22 | 5,35 | -0,41% | 16.642,00 |
| 24.04.2025 | 5,22 | 5,37 | 5,15 | 5,37 | 2,01% | 7.392,00 |
| 23.04.2025 | 5,06 | 5,27 | 5,06 | 5,27 | 5,19% | 15.730,00 |
| 22.04.2025 | 5,05 | 5,08 | 4,95 | 5,01 | 0,87% | 8.557,00 |
| 17.04.2025 | 4,98 | 4,99 | 4,88 | 4,96 | 0,92% | 2.003,00 |
| 16.04.2025 | 4,93 | 5,02 | 4,87 | 4,92 | -1,70% | 16.656,00 |
| 15.04.2025 | 5,03 | 5,04 | 4,93 | 5,00 | -0,58% | 7.715,00 |
| 14.04.2025 | 5,00 | 5,04 | 4,89 | 5,03 | 3,73% | 15.400,00 |
| 11.04.2025 | 4,92 | 4,93 | 4,74 | 4,85 | -0,59% | 8.060,00 |
| 10.04.2025 | 5,00 | 5,00 | 4,65 | 4,88 | 3,83% | 18.772,00 |
| 09.04.2025 | 4,75 | 5,00 | 4,70 | 4,70 | -1,05% | 34.048,00 |
| 08.04.2025 | 4,86 | 4,95 | 4,75 | 4,75 | -3,06% | 45.876,00 |
| 07.04.2025 | 4,92 | 5,04 | 4,68 | 4,90 | -6,40% | 77.564,00 |
| 04.04.2025 | 5,45 | 5,48 | 5,06 | 5,24 | -4,37% | 38.514,00 |
| 03.04.2025 | 5,54 | 5,54 | 5,37 | 5,47 | -3,71% | 23.281,00 |
| 02.04.2025 | 5,68 | 5,69 | 5,63 | 5,69 | 1,66% | 1.546,00 |
| 01.04.2025 | 5,66 | 5,66 | 5,54 | 5,59 | 0,14% | 11.954,00 |
| 31.03.2025 | 5,57 | 5,58 | 5,46 | 5,58 | -0,89% | 23.757,00 |
| 28.03.2025 | 5,67 | 5,67 | 5,54 | 5,63 | -1,86% | 35.435,00 |
| 27.03.2025 | 5,70 | 5,76 | 5,64 | 5,74 | 0,31% | 32.267,00 |
| 26.03.2025 | 5,65 | 5,72 | 5,58 | 5,72 | -1,45% | 47.542,00 |
| 25.03.2025 | 5,71 | 5,81 | 5,60 | 5,81 | 1,56% | 43.832,00 |
| 24.03.2025 | 5,75 | 5,85 | 5,70 | 5,72 | -0,40% | 104.551,00 |
| 21.03.2025 | 5,76 | 5,80 | 5,63 | 5,74 | -2,36% | 12.455,00 |
| 20.03.2025 | 5,92 | 5,92 | 5,80 | 5,88 | -5,47% | 22.801,00 |
| 19.03.2025 | 6,14 | 6,29 | 6,07 | 6,22 | 2,57% | 23.730,00 |
| 18.03.2025 | 6,00 | 6,09 | 5,92 | 6,06 | -0,02% | 6.904,00 |
| 17.03.2025 | 5,94 | 6,07 | 5,88 | 6,07 | 3,16% | 23.473,00 |
| 14.03.2025 | 5,80 | 5,88 | 5,80 | 5,88 | 5,62% | 8.864,00 |
| 13.03.2025 | 5,54 | 5,57 | 5,50 | 5,57 | 1,18% | 7.599,00 |
| 12.03.2025 | 5,55 | 5,61 | 5,46 | 5,50 | -0,97% | 10.691,00 |
| 11.03.2025 | 5,55 | 5,64 | 5,50 | 5,56 | -0,64% | 10.945,00 |
| 10.03.2025 | 5,79 | 5,79 | 5,58 | 5,59 | -2,19% | 15.187,00 |
| 07.03.2025 | 5,73 | 5,83 | 5,71 | 5,72 | -2,09% | 4.263,00 |
| 06.03.2025 | 5,77 | 5,84 | 5,72 | 5,84 | 2,73% | 7.254,00 |
| 05.03.2025 | 5,62 | 5,68 | 5,54 | 5,68 | 3,31% | 15.599,00 |
| 04.03.2025 | 5,55 | 5,60 | 5,50 | 5,50 | -1,59% | 12.640,00 |
| 03.03.2025 | 5,69 | 5,69 | 5,54 | 5,59 | -2,46% | 6.690,00 |
| 28.02.2025 | 5,75 | 5,75 | 5,56 | 5,73 | -3,01% | 7.389,00 |
| 27.02.2025 | 5,94 | 5,99 | 5,85 | 5,91 | -0,64% | 8.341,00 |
| 26.02.2025 | 5,92 | 5,99 | 5,88 | 5,95 | 2,53% | 25.462,00 |
| 25.02.2025 | 5,74 | 5,81 | 5,67 | 5,80 | -1,34% | 11.101,00 |
| 24.02.2025 | 5,89 | 6,04 | 5,79 | 5,88 | 1,01% | 26.534,00 |
| 21.02.2025 | 5,75 | 5,90 | 5,73 | 5,82 | 0,10% | 103.618,00 |
| 20.02.2025 | 5,69 | 5,83 | 5,56 | 5,81 | 1,75% | 26.182,00 |
| 19.02.2025 | 5,80 | 5,80 | 5,71 | 5,71 | -1,02% | 3.789,00 |
| 18.02.2025 | 5,75 | 5,77 | 5,69 | 5,77 | -0,22% | 6.663,00 |
| 17.02.2025 | 5,78 | 5,83 | 5,69 | 5,79 | 3,10% | 4.601,00 |
| 14.02.2025 | 5,60 | 5,75 | 5,60 | 5,61 | 2,00% | 14.431,00 |
| 13.02.2025 | 5,60 | 5,60 | 5,50 | 5,50 | -3,98% | 6.730,00 |
| 12.02.2025 | 5,70 | 5,73 | 5,65 | 5,73 | 2,36% | 10.378,00 |
| 11.02.2025 | 5,60 | 5,60 | 5,50 | 5,60 | -0,76% | 6.866,00 |
| 10.02.2025 | 5,56 | 5,69 | 5,54 | 5,64 | 2,56% | 26.747,00 |
| 07.02.2025 | 5,43 | 5,50 | 5,43 | 5,50 | 1,83% | 5.422,00 |
| 06.02.2025 | 5,39 | 5,50 | 5,39 | 5,40 | 0,41% | 1.261,00 |
| 05.02.2025 | 5,42 | 5,46 | 5,32 | 5,38 | -0,39% | 15.081,00 |
| 04.02.2025 | 5,39 | 5,46 | 5,38 | 5,40 | -0,53% | 8.457,00 |
| 03.02.2025 | 5,38 | 5,48 | 5,32 | 5,43 | 0,43% | 10.273,00 |
| 31.01.2025 | 5,41 | 5,53 | 5,40 | 5,41 | -1,76% | 2.159,00 |
| 30.01.2025 | 5,42 | 5,50 | 5,42 | 5,50 | 0,05% | 722,00 |
| 29.01.2025 | 5,36 | 5,50 | 5,36 | 5,50 | 2,55% | 8.918,00 |
| 28.01.2025 | 5,32 | 5,42 | 5,30 | 5,36 | -1,60% | 11.739,00 |
| 27.01.2025 | 5,45 | 5,45 | 5,33 | 5,45 | 1,91% | 10.966,00 |
| 24.01.2025 | 5,30 | 5,35 | 5,30 | 5,35 | 2,20% | 5.565,00 |
| 23.01.2025 | 5,23 | 5,31 | 5,23 | 5,23 | 0,63% | 2.132,00 |
| 22.01.2025 | 5,20 | 5,20 | 5,12 | 5,20 | -3,81% | 6.427,00 |
| 21.01.2025 | 5,31 | 5,41 | 5,30 | 5,41 | 1,98% | 5.422,00 |
| 20.01.2025 | 5,37 | 5,37 | 5,27 | 5,30 | 0,40% | 2.935,00 |
| 17.01.2025 | 5,19 | 5,29 | 5,15 | 5,28 | 0,76% | 6.414,00 |
| 16.01.2025 | 5,25 | 5,25 | 5,15 | 5,24 | 0,83% | 2.790,00 |
| 15.01.2025 | 5,15 | 5,20 | 5,08 | 5,20 | -1,03% | 8.170,00 |
| 14.01.2025 | 5,24 | 5,29 | 5,14 | 5,25 | 2,40% | 17.480,00 |
| 13.01.2025 | 5,20 | 5,20 | 5,11 | 5,13 | 0,35% | 3.984,00 |
| 10.01.2025 | 5,18 | 5,18 | 5,06 | 5,11 | -4,33% | 34.254,00 |
| 09.01.2025 | 5,30 | 5,45 | 5,30 | 5,34 | 0,75% | 3.941,00 |
| 08.01.2025 | 5,37 | 5,43 | 5,30 | 5,30 | -0,86% | 4.470,00 |
| 07.01.2025 | 5,36 | 5,42 | 5,33 | 5,35 | -2,80% | 11.460,00 |
| 06.01.2025 | 5,51 | 5,56 | 5,46 | 5,50 | -1,57% | 9.972,00 |
| 03.01.2025 | 5,52 | 5,75 | 5,49 | 5,59 | 0,05% | 710.348,00 |
| 02.01.2025 | 5,51 | 5,59 | 5,43 | 5,59 | -1,15% | 20.262,00 |
| 30.12.2024 | 5,78 | 5,78 | 5,63 | 5,65 | -0,18% | 8.697,00 |
| 27.12.2024 | 5,68 | 5,80 | 5,63 | 5,66 | -0,44% | 15.311,00 |
| 23.12.2024 | 5,67 | 5,79 | 5,67 | 5,69 | 2,27% | 10.793,00 |
| 20.12.2024 | 5,59 | 5,63 | 5,54 | 5,56 | -0,70% | 17.860,00 |
| 19.12.2024 | 5,63 | 5,73 | 5,60 | 5,60 | 2,36% | 8.443,00 |
| 18.12.2024 | 5,66 | 5,71 | 5,47 | 5,47 | -2,67% | 8.760,00 |
| 17.12.2024 | 5,50 | 5,66 | 5,50 | 5,62 | 0,84% | 12.926,00 |
| 16.12.2024 | 5,65 | 5,65 | 5,53 | 5,57 | -3,01% | 21.045,00 |
| 13.12.2024 | 5,79 | 5,79 | 5,66 | 5,75 | -1,46% | 22.263,00 |
| 12.12.2024 | 5,84 | 5,86 | 5,75 | 5,83 | 2,59% | 9.515,00 |
| 11.12.2024 | 5,76 | 5,82 | 5,68 | 5,68 | -4,15% | 5.354,00 |
| 10.12.2024 | 5,98 | 5,98 | 5,82 | 5,93 | -2,79% | 17.342,00 |
| 09.12.2024 | 5,62 | 6,25 | 5,62 | 6,10 | 7,39% | 63.736,00 |
| 06.12.2024 | 5,63 | 5,69 | 5,60 | 5,68 | 3,65% | 18.440,00 |
| 05.12.2024 | 5,60 | 5,60 | 5,46 | 5,48 | -1,31% | 13.648,00 |
| 04.12.2024 | 5,70 | 5,70 | 5,55 | 5,55 | -1,84% | 8.948,00 |
| 03.12.2024 | 5,58 | 5,68 | 5,56 | 5,66 | 1,02% | 2.804,00 |
| 02.12.2024 | 5,56 | 5,61 | 5,48 | 5,60 | 3,88% | 10.354,00 |
| 29.11.2024 | 5,45 | 5,46 | 5,36 | 5,39 | 0,37% | 5.641,00 |