5,607€
0,13%
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 |
|---|---|---|---|---|---|---|
| 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 |
| 28.11.2024 | 5,50 | 5,50 | 5,37 | 5,37 | -3,45% | 3.545,00 |
| 27.11.2024 | 5,51 | 5,68 | 5,51 | 5,56 | 3,42% | 78.747,00 |
| 26.11.2024 | 5,50 | 5,50 | 5,18 | 5,38 | -1,68% | 20.793,00 |
| 25.11.2024 | 5,43 | 5,48 | 5,35 | 5,47 | -0,53% | 7.710,00 |
| 22.11.2024 | 5,54 | 5,57 | 5,40 | 5,50 | -1,95% | 19.116,00 |
| 21.11.2024 | 5,65 | 5,66 | 5,59 | 5,61 | -0,89% | - |
| 20.11.2024 | 5,74 | 5,74 | 5,62 | 5,66 | 2,13% | 25.688,00 |
| 19.11.2024 | 5,56 | 5,57 | 5,54 | 5,54 | -1,04% | 257,00 |
| 18.11.2024 | 5,67 | 5,67 | 5,53 | 5,60 | -0,44% | 29.251,00 |
| 15.11.2024 | 5,52 | 5,63 | 5,51 | 5,63 | 0,52% | 14.559,00 |
| 14.11.2024 | 5,57 | 5,62 | 5,53 | 5,60 | 0,48% | 27.896,00 |
| 13.11.2024 | 5,57 | 5,68 | 5,54 | 5,57 | 2,30% | 8.032,00 |
| 12.11.2024 | 5,60 | 5,60 | 5,44 | 5,44 | -5,80% | 40.581,00 |
| 11.11.2024 | 5,82 | 5,82 | 5,70 | 5,78 | -0,55% | 25.377,00 |
| 08.11.2024 | 6,05 | 6,11 | 5,81 | 5,81 | -7,31% | 58.161,00 |
| 07.11.2024 | 6,10 | 6,27 | 6,09 | 6,27 | 8,93% | 34.537,00 |
| 06.11.2024 | 5,78 | 5,86 | 5,72 | 5,76 | -2,75% | 12.191,00 |
| 05.11.2024 | 5,84 | 5,99 | 5,84 | 5,92 | 4,93% | 18.054,00 |
| 04.11.2024 | 5,60 | 5,73 | 5,60 | 5,64 | -2,42% | 13.115,00 |
| 01.11.2024 | 5,73 | 5,78 | 5,63 | 5,78 | 3,01% | 7.225,00 |
| 31.10.2024 | 5,67 | 5,71 | 5,61 | 5,61 | -0,87% | 9.238,00 |
| 30.10.2024 | 5,67 | 5,73 | 5,57 | 5,66 | -1,68% | 26.661,00 |
| 29.10.2024 | 5,80 | 5,87 | 5,71 | 5,76 | -0,76% | 15.936,00 |
| 28.10.2024 | 5,80 | 5,88 | 5,77 | 5,80 | -1,69% | 9.767,00 |
| 25.10.2024 | 5,88 | 5,90 | 5,77 | 5,90 | -0,89% | 1.070,00 |
| 24.10.2024 | 5,84 | 5,95 | 5,76 | 5,95 | 2,18% | 5.939,00 |
| 23.10.2024 | 5,88 | 5,96 | 5,83 | 5,83 | 0,83% | 7.165,00 |
| 22.10.2024 | 5,78 | 5,78 | 5,65 | 5,78 | -3,68% | 6.631,00 |
| 21.10.2024 | 5,84 | 6,00 | 5,62 | 6,00 | 1,16% | 25.754,00 |
| 18.10.2024 | 5,75 | 5,95 | 5,75 | 5,93 | 5,72% | 15.529,00 |
| 17.10.2024 | 5,78 | 5,78 | 5,61 | 5,61 | -4,51% | 13.586,00 |
| 16.10.2024 | 5,81 | 5,88 | 5,75 | 5,88 | 3,52% | 15.866,00 |
| 15.10.2024 | 5,69 | 5,79 | 5,65 | 5,68 | -5,43% | - |
| 14.10.2024 | 6,01 | 6,13 | 5,98 | 6,00 | -1,36% | 6.744,00 |
| 11.10.2024 | 6,05 | 6,09 | 5,92 | 6,08 | 0,23% | 14.377,00 |
| 10.10.2024 | 5,95 | 6,07 | 5,91 | 6,07 | 3,35% | 29.433,00 |
| 09.10.2024 | 5,85 | 5,87 | 5,50 | 5,87 | -1,29% | 62.917,00 |
| 08.10.2024 | 6,14 | 6,15 | 5,82 | 5,95 | -16,78% | 144.448,00 |
| 07.10.2024 | 6,80 | 7,15 | 6,80 | 7,15 | 7,20% | 95.880,00 |
| 04.10.2024 | 6,58 | 6,73 | 6,52 | 6,67 | 6,29% | 115.031,00 |
| 03.10.2024 | 6,40 | 6,52 | 6,22 | 6,28 | -4,48% | 62.720,00 |
| 02.10.2024 | 6,28 | 6,60 | 6,28 | 6,57 | 14,46% | 223.090,00 |
| 01.10.2024 | 5,70 | 5,83 | 5,61 | 5,74 | 2,28% | 65.970,00 |
| 30.09.2024 | 5,99 | 6,01 | 5,60 | 5,61 | -0,07% | 60.135,00 |
| 27.09.2024 | 5,47 | 5,69 | 5,44 | 5,62 | 5,27% | 160.038,00 |
| 26.09.2024 | 5,11 | 5,46 | 5,10 | 5,33 | 8,88% | 166.850,00 |
| 25.09.2024 | 4,84 | 4,90 | 4,70 | 4,90 | 1,22% | 57.121,00 |
| 24.09.2024 | 4,62 | 4,88 | 4,56 | 4,84 | 10,03% | 126.454,00 |
| 23.09.2024 | 4,31 | 4,40 | 4,29 | 4,40 | 2,30% | 11.056,00 |
| 20.09.2024 | 4,28 | 4,35 | 4,25 | 4,30 | 0,61% | 5.422,00 |
| 19.09.2024 | 4,24 | 4,34 | 4,20 | 4,27 | 2,74% | 21.039,00 |
| 18.09.2024 | 4,13 | 4,16 | 4,10 | 4,16 | 0,97% | 5.663,00 |
| 17.09.2024 | 4,18 | 4,18 | 4,10 | 4,12 | 2,59% | 4.047,00 |
| 16.09.2024 | 4,08 | 4,12 | 4,00 | 4,02 | -2,81% | 10.556,00 |
| 13.09.2024 | 4,06 | 4,14 | 4,06 | 4,13 | 3,02% | 4.115,00 |
| 12.09.2024 | 4,08 | 4,10 | 4,01 | 4,01 | -0,79% | 7.848,00 |
| 11.09.2024 | 4,00 | 4,09 | 4,00 | 4,04 | 0,85% | 8.740,00 |
| 10.09.2024 | 3,99 | 4,08 | 3,99 | 4,01 | 0,00% | 3.859,00 |
| 09.09.2024 | 4,04 | 4,04 | 3,96 | 4,01 | -1,50% | 7.925,00 |
| 06.09.2024 | 4,11 | 4,14 | 4,07 | 4,07 | -1,57% | 8.180,00 |
| 05.09.2024 | 4,08 | 4,15 | 4,06 | 4,14 | 2,76% | 9.552,00 |
| 04.09.2024 | 4,04 | 4,10 | 4,02 | 4,02 | -4,42% | 5.891,00 |
| 03.09.2024 | 4,28 | 4,30 | 4,21 | 4,21 | -3,29% | 24.972,00 |
| 02.09.2024 | 4,35 | 4,35 | 4,25 | 4,35 | 0,53% | 14.330,00 |
| 30.08.2024 | 4,28 | 4,40 | 4,22 | 4,33 | 5,38% | 59.512,00 |
| 29.08.2024 | 4,15 | 4,19 | 4,11 | 4,11 | 0,78% | 8.956,00 |
| 28.08.2024 | 4,20 | 4,23 | 4,08 | 4,08 | -2,93% | 8.854,00 |
| 27.08.2024 | 4,23 | 4,23 | 4,12 | 4,20 | 0,07% | 22.145,00 |
| 26.08.2024 | 4,12 | 4,20 | 4,12 | 4,20 | 1,77% | 11.781,00 |
| 23.08.2024 | 4,11 | 4,21 | 4,06 | 4,12 | 4,01% | 10.525,00 |
| 22.08.2024 | 3,98 | 4,06 | 3,90 | 3,97 | -0,63% | 6.257,00 |
| 21.08.2024 | 3,91 | 3,99 | 3,91 | 3,99 | 2,20% | 10.577,00 |
| 20.08.2024 | 4,02 | 4,04 | 3,90 | 3,90 | -3,72% | 5.733,00 |
| 19.08.2024 | 4,06 | 4,06 | 3,97 | 4,06 | -0,61% | 7.917,00 |
| 16.08.2024 | 4,06 | 4,08 | 3,99 | 4,08 | 0,07% | 15.247,00 |
| 15.08.2024 | 3,98 | 4,08 | 3,91 | 4,08 | 4,97% | 8.724,00 |
| 14.08.2024 | 3,96 | 3,96 | 3,88 | 3,88 | -2,44% | 15.943,00 |
| 13.08.2024 | 3,98 | 4,00 | 3,90 | 3,98 | -0,72% | 7.873,00 |
| 12.08.2024 | 3,98 | 4,01 | 3,92 | 4,01 | 1,11% | 10.266,00 |
| 09.08.2024 | 3,98 | 3,98 | 3,91 | 3,97 | 0,46% | 11.587,00 |
| 08.08.2024 | 3,93 | 3,95 | 3,86 | 3,95 | 2,55% | 2.608,00 |
| 07.08.2024 | 3,92 | 3,99 | 3,85 | 3,85 | -1,03% | 26.016,00 |
| 06.08.2024 | 3,88 | 3,93 | 3,82 | 3,89 | 0,26% | 25.844,00 |
| 05.08.2024 | 3,92 | 3,94 | 3,84 | 3,88 | -2,76% | 59.391,00 |