Echtzeit-Aktienkurs CHINA PETROLEUM & CHEMICAL Corp
Bid:
Ask:
Aktienkurse zur CHINA PETROLEUM & CHEMICAL Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 54,93 | 55,27 | 54,59 | 54,98 | -3,72% | - |
| 25.02.2021 | 57,12 | 57,12 | 57,11 | 57,11 | -0,61% | - |
| 24.02.2021 | 56,96 | 57,55 | 0,00 | 57,46 | -1,32% | - |
| 23.02.2021 | 58,29 | 58,48 | 57,66 | 58,23 | 3,29% | - |
| 22.02.2021 | 56,78 | 56,98 | 56,32 | 56,37 | 4,28% | - |
| 19.02.2021 | 54,54 | 54,68 | 53,88 | 54,06 | -2,00% | - |
| 18.02.2021 | 55,12 | 55,29 | 54,92 | 55,16 | -0,76% | - |
| 17.02.2021 | 55,57 | 55,78 | 55,06 | 55,58 | 5,91% | - |
| 16.02.2021 | 52,38 | 52,56 | 51,95 | 52,48 | 6,89% | - |
| 12.02.2021 | 48,85 | 49,17 | 48,78 | 49,10 | 0,87% | - |
| 11.02.2021 | 48,76 | 48,77 | 48,42 | 48,67 | -0,96% | - |
| 10.02.2021 | 49,12 | 49,27 | 48,77 | 49,14 | -0,54% | - |
| 09.02.2021 | 49,66 | 49,66 | 49,30 | 49,41 | 0,67% | - |
| 08.02.2021 | 49,06 | 49,27 | 48,97 | 49,08 | -0,19% | - |
| 05.02.2021 | 48,81 | 49,22 | 48,81 | 49,17 | 0,78% | - |
| 04.02.2021 | 48,85 | 48,85 | 48,79 | 48,79 | -0,27% | - |
| 03.02.2021 | 48,66 | 49,06 | 48,64 | 48,92 | 0,63% | - |
| 02.02.2021 | 48,36 | 48,83 | 48,32 | 48,62 | 1,34% | - |
| 01.02.2021 | 47,97 | 47,97 | 47,97 | 47,97 | 1,10% | - |
| 29.01.2021 | 47,98 | 48,15 | 47,18 | 47,45 | -2,67% | - |
| 28.01.2021 | 48,66 | 48,77 | 48,29 | 48,75 | 0,60% | - |
| 27.01.2021 | 49,20 | 49,39 | 48,43 | 48,46 | -1,13% | - |
| 26.01.2021 | 49,05 | 49,05 | 49,01 | 49,02 | -1,99% | - |
| 25.01.2021 | 50,01 | 50,01 | 50,01 | 50,01 | -2,87% | - |
| 22.01.2021 | 51,46 | 51,61 | 51,22 | 51,49 | -3,24% | - |
| 21.01.2021 | 53,03 | 53,30 | 52,94 | 53,22 | 0,52% | - |
| 20.01.2021 | 52,94 | 53,16 | 52,72 | 52,94 | 0,33% | - |
| 19.01.2021 | 52,70 | 53,17 | 52,66 | 52,77 | 3,84% | - |
| 15.01.2021 | 50,25 | 50,86 | 50,23 | 50,82 | -0,79% | - |
| 14.01.2021 | 50,76 | 51,42 | 50,76 | 51,22 | 1,38% | - |
| 13.01.2021 | 50,39 | 50,62 | 50,10 | 50,53 | 2,63% | - |
| 12.01.2021 | 48,92 | 49,29 | 48,84 | 49,23 | 2,49% | - |
| 11.01.2021 | 48,05 | 48,17 | 47,85 | 48,04 | -0,11% | - |
| 08.01.2021 | 47,76 | 48,29 | 47,75 | 48,09 | 1,36% | - |
| 07.01.2021 | 47,21 | 47,57 | 46,80 | 47,45 | 1,27% | - |
| 06.01.2021 | 47,02 | 47,42 | 46,62 | 46,85 | 2,01% | - |
| 05.01.2021 | 45,72 | 46,44 | 45,72 | 45,93 | 2,51% | - |
| 04.01.2021 | 44,76 | 44,97 | 44,55 | 44,80 | 0,54% | - |
| 31.12.2020 | 44,84 | 44,91 | 44,43 | 44,56 | -1,46% | - |
| 30.12.2020 | 45,44 | 45,51 | 45,15 | 45,22 | 0,30% | - |
| 29.12.2020 | 45,29 | 45,46 | 44,97 | 45,09 | -0,08% | - |
| 28.12.2020 | 45,05 | 46,42 | 45,05 | 45,12 | -1,37% | - |
| 24.12.2020 | 43,95 | 45,75 | 43,69 | 45,75 | 4,64% | - |
| 23.12.2020 | 43,57 | 43,87 | 43,56 | 43,72 | 0,94% | - |
| 22.12.2020 | 43,51 | 43,62 | 43,17 | 43,31 | -1,08% | - |
| 21.12.2020 | 43,67 | 44,01 | 43,57 | 43,79 | -2,35% | - |
| 18.12.2020 | 44,74 | 45,00 | 44,63 | 44,84 | 0,82% | - |
| 17.12.2020 | 44,15 | 44,60 | 43,95 | 44,48 | 0,27% | - |
| 16.12.2020 | 44,41 | 45,21 | 39,82 | 44,36 | 0,18% | - |
| 15.12.2020 | 44,23 | 44,53 | 44,13 | 44,28 | 0,14% | - |
| 14.12.2020 | 44,42 | 44,44 | 43,91 | 44,22 | -0,03% | - |
| 11.12.2020 | 44,21 | 44,31 | 43,91 | 44,23 | 1,96% | - |
| 10.12.2020 | 43,29 | 43,81 | 43,09 | 43,38 | 0,38% | - |
| 09.12.2020 | 43,38 | 43,38 | 42,91 | 43,22 | 0,34% | - |
| 08.12.2020 | 44,06 | 44,15 | 43,07 | 43,07 | -6,28% | - |
| 07.12.2020 | 45,94 | 46,21 | 45,83 | 45,96 | -0,14% | - |
| 04.12.2020 | 46,25 | 46,26 | 46,00 | 46,02 | -0,98% | - |
| 03.12.2020 | 46,75 | 46,91 | 46,44 | 46,48 | 0,33% | - |
| 02.12.2020 | 47,04 | 47,87 | 46,31 | 46,32 | 1,66% | - |
| 01.12.2020 | 46,09 | 46,13 | 45,55 | 45,57 | 0,95% | - |
| 30.11.2020 | 45,56 | 45,62 | 45,04 | 45,14 | -6,34% | - |
| 27.11.2020 | 48,68 | 48,80 | 48,03 | 48,19 | 1,47% | - |
| 25.11.2020 | 47,40 | 47,49 | 47,40 | 47,49 | 1,39% | - |
| 24.11.2020 | 46,64 | 47,08 | 46,51 | 46,84 | 0,99% | - |
| 23.11.2020 | 46,07 | 46,69 | 46,05 | 46,38 | 1,71% | - |
| 20.11.2020 | 45,29 | 45,63 | 45,11 | 45,60 | -1,02% | - |
| 19.11.2020 | 46,04 | 46,15 | 46,02 | 46,07 | -0,22% | - |
| 18.11.2020 | 46,68 | 46,85 | 46,13 | 46,17 | -1,65% | - |
| 17.11.2020 | 46,69 | 47,12 | 46,59 | 46,95 | 0,29% | - |
| 16.11.2020 | 46,70 | 46,96 | 46,61 | 46,81 | 2,63% | - |
| 13.11.2020 | 45,31 | 45,64 | 45,26 | 45,61 | -0,23% | - |
| 12.11.2020 | 46,33 | 46,45 | 45,55 | 45,72 | -2,19% | - |
| 11.11.2020 | 46,74 | 46,74 | 46,74 | 46,74 | 1,43% | - |
| 10.11.2020 | 45,83 | 46,36 | 45,52 | 46,08 | 4,47% | - |
| 09.11.2020 | 43,94 | 44,59 | 43,63 | 44,11 | 6,20% | - |
| 06.11.2020 | 45,60 | 45,61 | 41,25 | 41,54 | 0,79% | - |
| 05.11.2020 | 41,16 | 41,45 | 41,04 | 41,21 | 0,70% | - |
| 04.11.2020 | 41,12 | 41,59 | 40,82 | 40,93 | -1,53% | - |
| 03.11.2020 | 41,25 | 41,67 | 41,24 | 41,56 | 1,59% | - |
| 02.11.2020 | 40,23 | 40,97 | 0,00 | 40,91 | 4,34% | - |
| 30.10.2020 | 39,09 | 39,33 | 38,92 | 39,21 | 0,54% | - |
| 29.10.2020 | 38,83 | 39,76 | 38,74 | 39,00 | 0,80% | - |
| 28.10.2020 | 39,05 | 39,62 | 38,58 | 38,69 | -2,24% | - |
| 27.10.2020 | 39,58 | 40,61 | 39,57 | 39,58 | -2,82% | - |
| 26.10.2020 | 40,65 | 40,78 | 40,35 | 40,73 | -0,74% | - |
| 23.10.2020 | 41,01 | 41,04 | 40,79 | 41,03 | 4,04% | - |
| 22.10.2020 | 38,73 | 39,44 | 38,63 | 39,44 | 3,26% | - |
| 21.10.2020 | 38,48 | 38,61 | 38,16 | 38,19 | -0,43% | - |
| 20.10.2020 | 38,47 | 38,55 | 38,28 | 38,36 | -0,93% | - |
| 19.10.2020 | 39,02 | 39,03 | 38,59 | 38,72 | -0,31% | - |
| 16.10.2020 | 38,86 | 39,12 | 38,75 | 38,84 | -0,06% | - |
| 15.10.2020 | 38,73 | 38,94 | 38,62 | 38,86 | -0,73% | - |
| 14.10.2020 | 39,43 | 39,46 | 0,00 | 39,15 | -5,57% | - |
| 13.10.2020 | 41,47 | 41,52 | 0,00 | 41,46 | 0,12% | - |
| 12.10.2020 | 41,26 | 41,49 | 40,98 | 41,41 | 1,32% | - |
| 09.10.2020 | 41,07 | 41,20 | 40,78 | 40,87 | -1,28% | - |
| 08.10.2020 | 41,12 | 41,49 | 41,08 | 41,40 | 0,89% | - |
| 07.10.2020 | 41,11 | 41,11 | 40,77 | 41,03 | 0,39% | - |
| 06.10.2020 | 41,30 | 41,35 | 40,78 | 40,87 | 0,22% | - |
| 05.10.2020 | 40,77 | 40,81 | 40,72 | 40,78 | 1,92% | - |