6,210€
3,84%
Echtzeit-Aktienkurs PING AN INS.C.CHINA H YC1
Bid:
Ask:
Aktienkurse zur PING AN INS.C.CHINA H YC1 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.06.2023 | 6,12 | 6,19 | 6,02 | 6,12 | 2,34% | 9.523,00 |
| 01.06.2023 | 5,95 | 5,98 | 5,83 | 5,98 | 0,69% | 7.658,00 |
| 31.05.2023 | 5,95 | 5,96 | 5,84 | 5,94 | 0,30% | 12.915,00 |
| 30.05.2023 | 6,11 | 6,11 | 5,92 | 5,92 | -1,78% | 21.405,00 |
| 29.05.2023 | 6,08 | 6,11 | 6,02 | 6,03 | -2,44% | 2.766,00 |
| 26.05.2023 | 6,00 | 6,18 | 6,00 | 6,18 | 2,98% | 8.536,00 |
| 25.05.2023 | 6,09 | 6,13 | 6,00 | 6,00 | -2,77% | 6.129,00 |
| 24.05.2023 | 6,17 | 6,17 | 6,04 | 6,17 | -0,45% | 14.633,00 |
| 23.05.2023 | 6,32 | 6,35 | 6,20 | 6,20 | -5,80% | 15.865,00 |
| 22.05.2023 | 6,46 | 6,58 | 6,43 | 6,58 | 1,25% | 6.807,00 |
| 19.05.2023 | 6,52 | 6,55 | 6,44 | 6,50 | -1,14% | 10.065,00 |
| 18.05.2023 | 6,58 | 6,58 | 6,58 | 6,58 | 0,98% | 46,00 |
| 17.05.2023 | 6,56 | 6,61 | 6,48 | 6,51 | -2,82% | 7.565,00 |
| 16.05.2023 | 6,83 | 6,83 | 6,68 | 6,70 | -2,28% | 7.801,00 |
| 15.05.2023 | 6,79 | 6,91 | 6,70 | 6,86 | 3,71% | 13.286,00 |
| 12.05.2023 | 6,60 | 6,61 | 6,47 | 6,61 | -2,54% | 8.836,00 |
| 11.05.2023 | 6,71 | 6,78 | 6,66 | 6,78 | 0,82% | 19.490,00 |
| 10.05.2023 | 6,63 | 6,81 | 6,63 | 6,73 | -0,30% | 54.105,00 |
| 09.05.2023 | 6,96 | 6,96 | 6,75 | 6,75 | -4,01% | 9.342,00 |
| 08.05.2023 | 7,00 | 7,07 | 6,90 | 7,03 | 3,06% | 28.797,00 |
| 05.05.2023 | 6,95 | 6,99 | 6,82 | 6,82 | -0,92% | 13.097,00 |
| 04.05.2023 | 6,70 | 6,88 | 6,70 | 6,88 | 7,23% | 11.584,00 |
| 03.05.2023 | 6,26 | 6,44 | 6,26 | 6,42 | 0,47% | 2.278,00 |
| 02.05.2023 | 6,55 | 6,56 | 6,36 | 6,39 | -3,40% | 14.599,00 |
| 28.04.2023 | 6,56 | 6,66 | 6,56 | 6,62 | 1,86% | 3.939,00 |
| 27.04.2023 | 6,43 | 6,58 | 6,42 | 6,49 | 5,59% | 13.163,00 |
| 26.04.2023 | 5,93 | 6,15 | 5,93 | 6,15 | 2,30% | 19.251,00 |
| 25.04.2023 | 5,92 | 6,01 | 5,90 | 6,01 | -1,60% | 2.390,00 |
| 24.04.2023 | 6,12 | 6,13 | 6,03 | 6,11 | -0,34% | 4.873,00 |
| 21.04.2023 | 6,24 | 6,24 | 6,08 | 6,13 | -3,05% | 4.423,00 |
| 20.04.2023 | 6,32 | 6,44 | 6,27 | 6,32 | -0,72% | 8.825,00 |
| 19.04.2023 | 6,31 | 6,39 | 6,22 | 6,37 | 1,11% | 6.747,00 |
| 18.04.2023 | 6,51 | 6,51 | 6,30 | 6,30 | 1,27% | 6.591,00 |
| 17.04.2023 | 6,09 | 6,32 | 6,09 | 6,22 | 5,26% | 13.987,00 |
| 14.04.2023 | 5,95 | 6,00 | 5,91 | 5,91 | -2,28% | 6.750,00 |
| 13.04.2023 | 5,92 | 6,05 | 5,85 | 6,05 | 2,14% | 3.844,00 |
| 12.04.2023 | 5,98 | 6,10 | 5,92 | 5,92 | -1,74% | 3.592,00 |
| 11.04.2023 | 5,96 | 6,13 | 5,96 | 6,03 | 2,17% | 1.915,00 |
| 06.04.2023 | 5,96 | 5,99 | 5,90 | 5,90 | -1,42% | 1.753,00 |
| 05.04.2023 | 6,00 | 6,03 | 5,89 | 5,98 | 0,62% | 12.125,00 |
| 04.04.2023 | 5,97 | 5,99 | 5,90 | 5,95 | -0,05% | 7.397,00 |
| 03.04.2023 | 6,00 | 6,05 | 5,92 | 5,95 | 0,66% | 20.525,00 |
| 31.03.2023 | 6,02 | 6,07 | 5,91 | 5,91 | -1,35% | 8.025,00 |
| 30.03.2023 | 5,91 | 6,04 | 5,91 | 5,99 | -2,30% | 5.927,00 |
| 29.03.2023 | 6,13 | 6,14 | 6,00 | 6,13 | 2,13% | 1.602,00 |
| 28.03.2023 | 6,07 | 6,07 | 5,98 | 6,00 | 0,91% | 6.278,00 |
| 27.03.2023 | 6,10 | 6,10 | 5,91 | 5,95 | -1,98% | 50.358,00 |
| 24.03.2023 | 6,08 | 6,19 | 6,07 | 6,07 | -2,08% | 495,00 |
| 23.03.2023 | 6,08 | 6,20 | 6,07 | 6,20 | 2,19% | 6.768,00 |
| 22.03.2023 | 6,06 | 6,14 | 6,03 | 6,07 | 2,24% | 1.270,00 |
| 21.03.2023 | 6,02 | 6,09 | 5,93 | 5,93 | -1,43% | 2.330,00 |
| 20.03.2023 | 6,02 | 6,03 | 5,87 | 6,02 | 0,22% | 5.990,00 |
| 17.03.2023 | 6,21 | 6,24 | 6,01 | 6,01 | -0,27% | 9.214,00 |
| 16.03.2023 | 6,01 | 6,03 | 5,99 | 6,02 | -1,34% | 2.685,00 |
| 15.03.2023 | 6,25 | 6,25 | 5,98 | 6,10 | 0,18% | 17.110,00 |
| 14.03.2023 | 6,04 | 6,17 | 6,01 | 6,09 | -0,44% | 8.988,00 |
| 13.03.2023 | 6,30 | 6,30 | 6,12 | 6,12 | -0,63% | 2.133,00 |
| 10.03.2023 | 6,21 | 6,27 | 6,16 | 6,16 | -0,90% | 8.345,00 |
| 09.03.2023 | 6,40 | 6,44 | 6,22 | 6,22 | -2,89% | 7.158,00 |
| 08.03.2023 | 6,50 | 6,50 | 6,38 | 6,40 | -2,69% | 4.471,00 |
| 07.03.2023 | 6,60 | 6,66 | 6,53 | 6,58 | -1,11% | 3.454,00 |
| 06.03.2023 | 6,66 | 6,74 | 6,65 | 6,65 | -2,22% | 1.866,00 |
| 03.03.2023 | 6,97 | 6,98 | 6,79 | 6,80 | -2,13% | 2.574,00 |
| 02.03.2023 | 6,82 | 6,95 | 6,75 | 6,95 | 2,03% | 18.811,00 |
| 01.03.2023 | 6,80 | 6,89 | 6,73 | 6,81 | 7,63% | 14.647,00 |
| 28.02.2023 | 6,46 | 6,46 | 6,32 | 6,33 | -0,64% | 9.255,00 |
| 27.02.2023 | 6,52 | 6,52 | 6,37 | 6,37 | -0,59% | 1.608,00 |
| 24.02.2023 | 6,46 | 6,59 | 6,41 | 6,41 | -3,32% | 3.749,00 |
| 23.02.2023 | 6,76 | 6,78 | 6,63 | 6,63 | 0,27% | 7.163,00 |
| 22.02.2023 | 6,74 | 6,74 | 6,57 | 6,61 | -2,19% | 6.723,00 |
| 21.02.2023 | 6,82 | 6,91 | 6,75 | 6,76 | -2,06% | 47.707,00 |
| 20.02.2023 | 6,92 | 6,95 | 6,85 | 6,90 | 2,40% | 5.516,00 |
| 17.02.2023 | 6,77 | 6,84 | 6,74 | 6,74 | -2,64% | 1.450,00 |
| 16.02.2023 | 6,77 | 6,92 | 6,77 | 6,92 | 2,96% | 151,00 |
| 15.02.2023 | 6,81 | 6,84 | 6,67 | 6,72 | -2,54% | 5.705,00 |
| 14.02.2023 | 6,96 | 6,98 | 6,87 | 6,90 | -1,39% | 5.714,00 |
| 13.02.2023 | 6,96 | 6,99 | 6,81 | 6,99 | 1,00% | 5.534,00 |
| 10.02.2023 | 6,88 | 7,06 | 6,87 | 6,93 | -1,47% | 11.690,00 |
| 09.02.2023 | 7,00 | 7,07 | 6,91 | 7,03 | 3,87% | 9.637,00 |
| 08.02.2023 | 6,84 | 6,88 | 6,76 | 6,77 | 1,33% | 3.246,00 |
| 07.02.2023 | 6,84 | 6,84 | 6,67 | 6,68 | 0,33% | 3.416,00 |
| 06.02.2023 | 6,57 | 6,66 | 6,49 | 6,66 | -2,30% | 15.219,00 |
| 03.02.2023 | 6,80 | 6,82 | 6,69 | 6,81 | -4,26% | 11.214,00 |
| 02.02.2023 | 6,99 | 7,12 | 6,95 | 7,12 | -0,57% | 6.276,00 |
| 01.02.2023 | 7,19 | 7,26 | 7,12 | 7,16 | 1,09% | 11.214,00 |
| 31.01.2023 | 7,15 | 7,18 | 7,03 | 7,08 | -0,65% | 7.976,00 |
| 30.01.2023 | 7,20 | 7,20 | 7,03 | 7,13 | -6,58% | 19.453,00 |
| 27.01.2023 | 7,56 | 7,63 | 7,41 | 7,63 | 0,11% | 15.321,00 |
| 26.01.2023 | 7,44 | 7,65 | 7,44 | 7,62 | 2,27% | 33.492,00 |
| 25.01.2023 | 7,40 | 7,49 | 7,30 | 7,45 | -0,67% | 26.622,00 |
| 24.01.2023 | 7,44 | 7,50 | 7,37 | 7,50 | 0,17% | 6.815,00 |
| 23.01.2023 | 7,37 | 7,49 | 7,26 | 7,49 | 1,19% | 22.382,00 |
| 20.01.2023 | 7,24 | 7,40 | 7,22 | 7,40 | 2,99% | 21.601,00 |
| 19.01.2023 | 7,15 | 7,19 | 7,09 | 7,18 | 2,03% | 11.109,00 |
| 18.01.2023 | 7,01 | 7,20 | 7,00 | 7,04 | 1,22% | 10.727,00 |
| 17.01.2023 | 7,07 | 7,12 | 6,93 | 6,96 | -2,07% | 4.785,00 |
| 16.01.2023 | 7,25 | 7,25 | 7,09 | 7,10 | -2,77% | 8.752,00 |
| 13.01.2023 | 7,23 | 7,41 | 7,15 | 7,31 | 2,17% | 19.542,00 |
| 12.01.2023 | 7,03 | 7,20 | 7,03 | 7,15 | 2,70% | 49.150,00 |
| 11.01.2023 | 6,96 | 7,10 | 6,91 | 6,96 | 1,86% | 9.031,00 |