5,986€
2,16%
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 |
|---|---|---|---|---|---|---|
| 15.10.2025 | 6,06 | 6,10 | 6,01 | 6,04 | 3,04% | - |
| 14.10.2025 | 5,90 | 5,95 | 5,82 | 5,86 | 1,37% | 9.597,00 |
| 13.10.2025 | 5,72 | 5,87 | 5,72 | 5,78 | 0,50% | 16.900,00 |
| 10.10.2025 | 5,96 | 6,00 | 5,75 | 5,75 | -4,78% | 11.996,00 |
| 09.10.2025 | 5,88 | 6,04 | 5,87 | 6,04 | 2,74% | 14.460,00 |
| 08.10.2025 | 5,83 | 5,88 | 5,75 | 5,88 | -0,93% | 8.763,00 |
| 07.10.2025 | 5,90 | 5,93 | 5,82 | 5,93 | 1,71% | 13.930,00 |
| 06.10.2025 | 5,89 | 5,92 | 5,81 | 5,83 | -0,60% | 13.710,00 |
| 03.10.2025 | 5,83 | 5,87 | 5,73 | 5,87 | 0,51% | 5.126,00 |
| 02.10.2025 | 5,90 | 5,90 | 5,84 | 5,84 | -1,00% | 9.844,00 |
| 01.10.2025 | 5,80 | 6,00 | 5,80 | 5,90 | 0,72% | 11.063,00 |
| 30.09.2025 | 5,87 | 5,87 | 5,77 | 5,86 | -0,51% | 3.279,00 |
| 29.09.2025 | 5,89 | 5,97 | 5,80 | 5,89 | 1,68% | 14.849,00 |
| 26.09.2025 | 5,83 | 5,86 | 5,78 | 5,79 | 0,03% | 7.946,00 |
| 25.09.2025 | 5,75 | 5,79 | 5,69 | 5,79 | 0,64% | 5.969,00 |
| 24.09.2025 | 5,67 | 5,79 | 5,67 | 5,75 | 0,42% | 8.818,00 |
| 23.09.2025 | 5,77 | 5,77 | 5,64 | 5,73 | -2,77% | 32.487,00 |
| 22.09.2025 | 5,87 | 5,96 | 5,75 | 5,89 | -1,85% | 43.639,00 |
| 19.09.2025 | 5,85 | 6,07 | 5,85 | 6,00 | 0,99% | 146.384,00 |
| 18.09.2025 | 6,00 | 6,03 | 5,84 | 5,94 | -1,96% | 28.098,00 |
| 17.09.2025 | 6,00 | 6,06 | 6,00 | 6,06 | 0,78% | 7.301,00 |
| 16.09.2025 | 6,08 | 6,08 | 6,00 | 6,01 | -2,56% | 8.462,00 |
| 15.09.2025 | 6,24 | 6,27 | 6,15 | 6,17 | -1,47% | 29.059,00 |
| 12.09.2025 | 6,18 | 6,27 | 6,18 | 6,26 | 2,19% | 9.174,00 |
| 11.09.2025 | 6,29 | 6,29 | 6,11 | 6,13 | -1,65% | 14.115,00 |
| 10.09.2025 | 6,28 | 6,31 | 6,21 | 6,23 | -1,77% | 10.821,00 |
| 09.09.2025 | 6,27 | 6,37 | 6,19 | 6,34 | 4,07% | 13.542,00 |
| 08.09.2025 | 6,15 | 6,21 | 6,09 | 6,10 | -0,23% | 15.590,00 |
| 05.09.2025 | 6,10 | 6,13 | 6,02 | 6,11 | 0,00% | 7.884,00 |
| 04.09.2025 | 6,17 | 6,18 | 6,08 | 6,11 | -1,52% | 6.243,00 |
| 03.09.2025 | 6,22 | 6,28 | 6,18 | 6,20 | 0,06% | 17.905,00 |
| 02.09.2025 | 6,23 | 6,26 | 6,13 | 6,20 | -1,26% | 10.145,00 |
| 01.09.2025 | 6,27 | 6,28 | 6,16 | 6,28 | 0,40% | 17.790,00 |
| 29.08.2025 | 6,20 | 6,26 | 6,17 | 6,25 | 0,71% | 8.662,00 |
| 28.08.2025 | 6,24 | 6,24 | 6,13 | 6,21 | -1,49% | 9.029,00 |
| 27.08.2025 | 6,34 | 6,34 | 6,21 | 6,30 | -0,72% | 16.404,00 |
| 26.08.2025 | 6,42 | 6,42 | 6,35 | 6,35 | -1,55% | 20.456,00 |
| 25.08.2025 | 6,42 | 6,49 | 6,38 | 6,45 | 0,80% | 19.557,00 |
| 22.08.2025 | 6,38 | 6,41 | 6,33 | 6,40 | -0,02% | 16.176,00 |
| 21.08.2025 | 6,36 | 6,41 | 6,31 | 6,40 | 0,64% | 9.931,00 |
| 20.08.2025 | 6,34 | 6,36 | 6,27 | 6,36 | 1,45% | 17.470,00 |
| 19.08.2025 | 6,36 | 6,36 | 6,24 | 6,27 | -1,43% | 16.806,00 |
| 18.08.2025 | 6,34 | 6,36 | 6,27 | 6,36 | 1,10% | 16.562,00 |
| 15.08.2025 | 6,28 | 6,35 | 6,27 | 6,29 | -0,11% | 13.886,00 |
| 14.08.2025 | 6,24 | 6,35 | 6,22 | 6,30 | 1,93% | 30.676,00 |
| 13.08.2025 | 6,16 | 6,22 | 6,16 | 6,18 | 0,32% | 3.247,00 |
| 12.08.2025 | 6,17 | 6,17 | 6,08 | 6,16 | 3,43% | 13.475,00 |
| 11.08.2025 | 6,00 | 6,04 | 5,92 | 5,95 | 0,56% | 26.402,00 |
| 08.08.2025 | 5,92 | 5,98 | 5,92 | 5,92 | -0,59% | 8.887,00 |
| 07.08.2025 | 5,96 | 5,98 | 5,86 | 5,96 | 0,13% | 23.276,00 |
| 06.08.2025 | 5,90 | 6,05 | 5,88 | 5,95 | -2,17% | 10.940,00 |
| 05.08.2025 | 5,89 | 6,08 | 5,88 | 6,08 | 3,38% | 19.591,00 |
| 04.08.2025 | 5,92 | 5,96 | 5,84 | 5,88 | 1,92% | 6.622,00 |
| 01.08.2025 | 5,96 | 5,96 | 5,77 | 5,77 | -2,35% | 36.729,00 |
| 31.07.2025 | 6,09 | 6,09 | 5,91 | 5,91 | -5,46% | 24.769,00 |
| 30.07.2025 | 6,25 | 6,26 | 6,19 | 6,25 | 0,77% | 21.729,00 |
| 29.07.2025 | 6,15 | 6,25 | 6,11 | 6,20 | 1,67% | 14.667,00 |
| 28.07.2025 | 6,05 | 6,15 | 6,05 | 6,10 | 3,21% | 22.679,00 |
| 25.07.2025 | 5,94 | 5,95 | 5,86 | 5,91 | -1,02% | 8.375,00 |
| 24.07.2025 | 5,96 | 6,00 | 5,92 | 5,97 | 2,30% | 46.035,00 |
| 23.07.2025 | 5,88 | 5,91 | 5,83 | 5,84 | 1,30% | 17.576,00 |
| 22.07.2025 | 5,81 | 5,86 | 5,61 | 5,76 | -1,34% | 76.456,00 |
| 21.07.2025 | 5,76 | 5,89 | 5,76 | 5,84 | 1,57% | 17.647,00 |
| 18.07.2025 | 5,81 | 5,85 | 5,73 | 5,75 | 0,30% | 7.595,00 |
| 17.07.2025 | 5,61 | 5,73 | 5,61 | 5,73 | 1,43% | 3.225,00 |
| 16.07.2025 | 5,64 | 5,75 | 5,61 | 5,65 | -2,82% | 14.000,00 |
| 15.07.2025 | 5,77 | 5,91 | 5,68 | 5,82 | 0,54% | 12.082,00 |
| 14.07.2025 | 5,85 | 5,90 | 5,78 | 5,79 | -0,24% | 17.916,00 |
| 11.07.2025 | 5,85 | 5,88 | 5,74 | 5,80 | 5,67% | 33.149,00 |
| 10.07.2025 | 5,55 | 5,63 | 5,49 | 5,49 | 1,03% | 14.207,00 |
| 09.07.2025 | 5,35 | 5,44 | 5,28 | 5,43 | 0,85% | 25.971,00 |
| 08.07.2025 | 5,51 | 5,56 | 5,39 | 5,39 | 0,62% | 12.765,00 |
| 07.07.2025 | 5,40 | 5,40 | 5,35 | 5,35 | -1,25% | 5.722,00 |
| 04.07.2025 | 5,47 | 5,50 | 5,42 | 5,42 | -2,29% | 15.461,00 |
| 03.07.2025 | 5,45 | 5,55 | 5,36 | 5,55 | 0,14% | 15.115,00 |
| 02.07.2025 | 5,47 | 5,54 | 5,40 | 5,54 | -0,18% | 26.694,00 |
| 01.07.2025 | 5,35 | 5,55 | 5,35 | 5,55 | 2,53% | 21.370,00 |
| 30.06.2025 | 5,52 | 5,52 | 5,25 | 5,41 | 0,24% | 35.991,00 |
| 27.06.2025 | 5,53 | 5,57 | 5,39 | 5,40 | -2,69% | 13.855,00 |
| 26.06.2025 | 5,63 | 5,63 | 5,48 | 5,55 | -0,91% | 10.537,00 |
| 25.06.2025 | 5,60 | 5,70 | 5,57 | 5,60 | 1,74% | 30.078,00 |
| 24.06.2025 | 5,32 | 5,54 | 5,32 | 5,50 | 3,48% | 28.905,00 |
| 23.06.2025 | 5,29 | 5,34 | 5,22 | 5,32 | 0,83% | 15.328,00 |
| 20.06.2025 | 5,25 | 5,28 | 5,20 | 5,28 | 2,05% | 9.875,00 |
| 19.06.2025 | 5,17 | 5,17 | 5,10 | 5,17 | -2,10% | 27.862,00 |
| 18.06.2025 | 5,25 | 5,32 | 5,18 | 5,28 | 0,49% | 16.023,00 |
| 17.06.2025 | 5,33 | 5,35 | 5,25 | 5,25 | -2,32% | 28.295,00 |
| 16.06.2025 | 5,33 | 5,38 | 5,25 | 5,38 | 1,74% | 31.017,00 |
| 13.06.2025 | 5,30 | 5,32 | 5,18 | 5,29 | -1,95% | 20.296,00 |
| 12.06.2025 | 5,45 | 5,45 | 5,32 | 5,39 | -1,06% | 22.442,00 |
| 11.06.2025 | 5,45 | 5,48 | 5,35 | 5,45 | 1,13% | 28.895,00 |
| 10.06.2025 | 5,28 | 5,39 | 5,28 | 5,39 | 0,96% | 43.849,00 |
| 09.06.2025 | 5,30 | 5,35 | 5,21 | 5,34 | 2,87% | 24.992,00 |
| 06.06.2025 | 5,11 | 5,20 | 5,10 | 5,19 | -0,80% | 50.962,00 |
| 05.06.2025 | 5,18 | 5,23 | 5,10 | 5,23 | 0,62% | 47.884,00 |
| 04.06.2025 | 5,17 | 5,20 | 5,12 | 5,20 | -0,55% | 32.509,00 |
| 03.06.2025 | 5,18 | 5,24 | 5,17 | 5,23 | 1,20% | 85.382,00 |
| 02.06.2025 | 5,13 | 5,19 | 5,05 | 5,17 | -1,60% | 142.287,00 |
| 30.05.2025 | 5,21 | 5,37 | 5,18 | 5,25 | -0,11% | 48.235,00 |
| 29.05.2025 | 5,31 | 5,33 | 5,22 | 5,26 | 1,08% | 71.507,00 |