15,300€
-1,29%
Echtzeit-Aktienkurs Yanzhou Coal Mining Co. Ltd. (ADRs)
Bid:
Ask:
Aktienkurse zur Yanzhou Coal Mining Co. Ltd. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 17,50 | 18,10 | 17,50 | 17,60 | -1,68% | - |
| 04.05.2026 | 17,90 | 18,00 | 17,85 | 17,90 | 0,00% | - |
| 30.04.2026 | 17,20 | 17,90 | 17,20 | 17,90 | 1,70% | - |
| 29.04.2026 | 16,30 | 17,80 | 16,30 | 17,60 | 7,98% | 900,00 |
| 28.04.2026 | 16,50 | 16,70 | 16,30 | 16,30 | -1,21% | - |
| 27.04.2026 | 16,30 | 16,80 | 16,30 | 16,50 | -1,20% | - |
| 24.04.2026 | 16,10 | 16,80 | 16,10 | 16,70 | 1,21% | - |
| 23.04.2026 | 15,30 | 17,00 | 15,30 | 16,50 | 4,43% | 45,00 |
| 22.04.2026 | 16,00 | 16,00 | 15,80 | 15,80 | -0,32% | - |
| 21.04.2026 | 15,20 | 16,20 | 15,20 | 15,85 | 2,92% | - |
| 20.04.2026 | 15,50 | 15,60 | 15,40 | 15,40 | -1,28% | - |
| 17.04.2026 | 15,30 | 15,90 | 15,30 | 15,60 | -0,64% | - |
| 16.04.2026 | 16,50 | 16,50 | 15,70 | 15,70 | -1,26% | - |
| 15.04.2026 | 16,20 | 16,20 | 15,90 | 15,90 | -1,24% | - |
| 14.04.2026 | 15,50 | 16,10 | 15,50 | 16,10 | 0,63% | - |
| 13.04.2026 | 15,45 | 16,00 | 15,45 | 16,00 | 3,23% | - |
| 10.04.2026 | 15,20 | 15,60 | 15,10 | 15,50 | 1,97% | 520,00 |
| 09.04.2026 | 15,50 | 15,50 | 15,10 | 15,20 | -1,30% | 195,00 |
| 08.04.2026 | 16,55 | 16,60 | 15,20 | 15,40 | -4,94% | - |
| 07.04.2026 | 15,60 | 16,30 | 15,60 | 16,20 | 0,00% | - |
| 02.04.2026 | 15,20 | 16,40 | 15,20 | 16,20 | 2,53% | - |
| 01.04.2026 | 16,30 | 16,40 | 15,60 | 15,80 | -2,77% | 3.300,00 |
| 31.03.2026 | 16,50 | 17,10 | 16,20 | 16,25 | -3,27% | 120,00 |
| 30.03.2026 | 17,10 | 17,80 | 16,80 | 16,80 | -4,00% | - |
| 27.03.2026 | 17,20 | 17,70 | 17,20 | 17,50 | -0,57% | - |
| 26.03.2026 | 17,60 | 17,90 | 17,50 | 17,60 | 0,00% | - |
| 25.03.2026 | 18,00 | 18,10 | 17,50 | 17,60 | -2,22% | - |
| 24.03.2026 | 18,40 | 18,50 | 17,90 | 18,00 | -2,17% | - |
| 23.03.2026 | 18,05 | 18,75 | 18,05 | 18,40 | 1,10% | 4.600,00 |
| 20.03.2026 | 17,90 | 18,40 | 17,90 | 18,20 | 1,11% | 81,00 |
| 19.03.2026 | 17,90 | 18,25 | 17,80 | 18,00 | 1,12% | - |
| 18.03.2026 | 17,20 | 18,00 | 17,20 | 17,80 | 1,71% | - |
| 17.03.2026 | 17,60 | 18,20 | 17,30 | 17,50 | -3,31% | - |
| 16.03.2026 | 18,40 | 18,40 | 18,00 | 18,10 | -0,55% | 11,00 |
| 13.03.2026 | 18,40 | 18,50 | 17,80 | 18,20 | -0,55% | - |
| 12.03.2026 | 16,60 | 18,40 | 16,60 | 18,30 | 7,65% | 4.050,00 |
| 11.03.2026 | 15,60 | 17,10 | 15,60 | 17,00 | 6,92% | - |
| 10.03.2026 | 16,60 | 16,60 | 15,90 | 15,90 | -3,64% | - |
| 09.03.2026 | 15,30 | 16,60 | 15,30 | 16,50 | 6,45% | 4.500,00 |
| 06.03.2026 | 14,70 | 15,60 | 14,70 | 15,50 | 3,33% | - |
| 05.03.2026 | 15,30 | 15,50 | 15,00 | 15,00 | -1,96% | - |
| 04.03.2026 | 15,10 | 15,60 | 15,10 | 15,30 | -1,29% | - |
| 03.03.2026 | 15,30 | 15,70 | 15,30 | 15,50 | -1,90% | - |
| 02.03.2026 | 15,00 | 15,80 | 14,90 | 15,80 | 5,33% | - |
| 27.02.2026 | 14,50 | 15,20 | 14,40 | 15,00 | 3,45% | 437,00 |
| 26.02.2026 | 14,70 | 14,80 | 14,30 | 14,50 | -1,36% | - |
| 25.02.2026 | 14,30 | 14,80 | 14,30 | 14,70 | 0,00% | - |
| 24.02.2026 | 14,90 | 15,00 | 14,70 | 14,70 | -1,34% | 1.560,00 |
| 23.02.2026 | 14,00 | 15,00 | 14,00 | 14,90 | 2,76% | - |
| 20.02.2026 | 14,30 | 14,70 | 14,30 | 14,50 | -0,68% | - |
| 19.02.2026 | 14,40 | 14,80 | 14,40 | 14,60 | -0,68% | 28,00 |
| 18.02.2026 | 14,30 | 14,80 | 14,30 | 14,70 | 0,68% | - |
| 17.02.2026 | 14,20 | 14,70 | 14,20 | 14,60 | 0,00% | - |
| 16.02.2026 | 14,60 | 14,70 | 14,60 | 14,60 | 0,69% | - |
| 13.02.2026 | 14,60 | 14,70 | 14,40 | 14,50 | -0,68% | 51,00 |
| 12.02.2026 | 14,10 | 14,70 | 14,10 | 14,60 | 1,39% | - |
| 11.02.2026 | 14,00 | 14,50 | 14,00 | 14,40 | 2,86% | - |
| 10.02.2026 | 13,30 | 14,10 | 13,30 | 14,00 | 2,94% | - |
| 09.02.2026 | 13,60 | 13,70 | 13,30 | 13,60 | 0,74% | - |
| 06.02.2026 | 13,00 | 13,60 | 13,00 | 13,50 | 0,75% | - |
| 05.02.2026 | 13,00 | 13,50 | 13,00 | 13,40 | 0,00% | - |
| 04.02.2026 | 12,20 | 13,40 | 12,10 | 13,40 | 10,74% | - |
| 03.02.2026 | 11,90 | 12,40 | 11,90 | 12,10 | -1,63% | - |
| 02.02.2026 | 12,15 | 12,40 | 12,00 | 12,30 | -0,40% | - |
| 30.01.2026 | 12,30 | 12,60 | 12,30 | 12,35 | -0,40% | - |
| 29.01.2026 | 11,90 | 12,60 | 11,90 | 12,40 | 0,81% | - |
| 28.01.2026 | 11,50 | 12,40 | 11,50 | 12,30 | 4,24% | - |
| 27.01.2026 | 12,30 | 12,40 | 11,80 | 11,80 | -3,28% | 150,00 |
| 26.01.2026 | 11,90 | 12,30 | 11,90 | 12,20 | 0,00% | - |
| 23.01.2026 | 11,80 | 12,40 | 11,80 | 12,20 | 0,83% | - |
| 22.01.2026 | 11,70 | 12,30 | 11,70 | 12,10 | 0,00% | - |
| 21.01.2026 | 11,90 | 12,30 | 11,90 | 12,10 | -0,82% | - |
| 20.01.2026 | 12,20 | 12,50 | 12,20 | 12,20 | -1,61% | - |
| 19.01.2026 | 12,20 | 12,40 | 12,20 | 12,40 | 0,81% | - |
| 16.01.2026 | 11,70 | 12,40 | 11,70 | 12,30 | 2,07% | - |
| 15.01.2026 | 11,80 | 12,40 | 11,80 | 12,05 | -0,41% | - |
| 14.01.2026 | 11,60 | 12,50 | 11,60 | 12,10 | 0,83% | - |
| 13.01.2026 | 11,50 | 12,00 | 11,50 | 12,00 | 1,69% | - |
| 12.01.2026 | 11,50 | 11,80 | 11,50 | 11,80 | -1,67% | - |
| 09.01.2026 | 11,50 | 12,05 | 11,50 | 12,00 | 1,69% | 1.800,00 |
| 08.01.2026 | 11,50 | 12,10 | 11,50 | 11,80 | -0,84% | - |
| 07.01.2026 | 11,10 | 12,00 | 11,10 | 11,90 | 7,21% | - |
| 06.01.2026 | 10,40 | 11,10 | 10,40 | 11,10 | 2,78% | - |
| 05.01.2026 | 10,70 | 11,10 | 10,50 | 10,80 | 1,89% | 400,00 |
| 02.01.2026 | 10,60 | 10,70 | 10,40 | 10,60 | 3,92% | - |
| 30.12.2025 | 10,20 | 10,20 | 10,20 | 10,20 | -3,77% | - |
| 29.12.2025 | 10,60 | 11,00 | 10,60 | 10,60 | -2,75% | - |
| 23.12.2025 | 10,60 | 11,10 | 10,60 | 10,90 | 0,00% | - |
| 22.12.2025 | 10,70 | 11,00 | 10,70 | 10,90 | -0,91% | - |
| 19.12.2025 | 11,20 | 11,30 | 11,00 | 11,00 | -1,35% | - |
| 18.12.2025 | 10,60 | 11,20 | 10,60 | 11,15 | 1,36% | - |
| 17.12.2025 | 10,40 | 11,00 | 10,40 | 11,00 | 2,80% | - |
| 16.12.2025 | 10,50 | 11,00 | 10,50 | 10,70 | -1,83% | - |
| 15.12.2025 | 10,60 | 11,10 | 10,60 | 10,90 | 2,83% | - |
| 12.12.2025 | 10,60 | 10,60 | 10,60 | 10,60 | -3,64% | - |
| 11.12.2025 | 10,50 | 11,00 | 10,50 | 11,00 | 0,92% | - |
| 10.12.2025 | 10,70 | 11,10 | 10,70 | 10,90 | -1,80% | - |
| 09.12.2025 | 10,90 | 11,20 | 10,90 | 11,10 | -1,77% | - |
| 08.12.2025 | 11,10 | 11,50 | 11,10 | 11,30 | -1,74% | - |
| 05.12.2025 | 11,30 | 11,50 | 11,30 | 11,50 | -0,86% | - |