10,577€
2,47%
Echtzeit-Aktienkurs The China Fund Inc.
Bid:
Ask:
Aktienkurse zur The China Fund Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 10,70 | 13,23 | 10,00 | 10,58 | -0,68% | - |
| 24.04.2025 | 10,67 | 13,11 | 10,44 | 10,65 | -0,33% | - |
| 23.04.2025 | 10,44 | 12,91 | 10,39 | 10,68 | 2,68% | - |
| 22.04.2025 | 9,98 | 12,62 | 9,98 | 10,40 | 2,16% | - |
| 17.04.2025 | 10,12 | 12,64 | 10,09 | 10,18 | 0,82% | - |
| 16.04.2025 | 10,31 | 12,89 | 10,06 | 10,10 | -2,82% | - |
| 15.04.2025 | 10,37 | 12,98 | 10,20 | 10,39 | 0,27% | - |
| 14.04.2025 | 10,20 | 10,47 | 10,09 | 10,37 | 1,16% | - |
| 11.04.2025 | 9,98 | 11,07 | 9,82 | 10,25 | 2,02% | - |
| 10.04.2025 | 10,21 | 10,23 | 9,81 | 10,04 | -1,96% | - |
| 09.04.2025 | 9,74 | 10,31 | 9,72 | 10,24 | 3,38% | - |
| 08.04.2025 | 9,91 | 12,66 | 9,70 | 9,91 | -0,44% | - |
| 07.04.2025 | 10,75 | 13,48 | 9,70 | 9,95 | -7,96% | - |
| 04.04.2025 | 11,45 | 12,30 | 10,67 | 10,81 | -5,78% | - |
| 03.04.2025 | 11,65 | 12,09 | 11,35 | 11,48 | -2,33% | - |
| 02.04.2025 | 11,87 | 12,39 | 11,73 | 11,75 | -0,99% | - |
| 01.04.2025 | 11,86 | 12,43 | 11,80 | 11,87 | 0,19% | - |
| 31.03.2025 | 11,95 | 12,41 | 11,84 | 11,85 | -3,07% | - |
| 28.03.2025 | 12,25 | 12,88 | 11,93 | 12,22 | 0,49% | - |
| 27.03.2025 | 12,21 | 12,59 | 12,16 | 12,16 | -0,75% | - |
| 26.03.2025 | 12,14 | 12,45 | 12,11 | 12,25 | 0,09% | - |
| 25.03.2025 | 12,31 | 12,54 | 12,11 | 12,24 | -1,08% | - |
| 24.03.2025 | 12,23 | 12,57 | 12,11 | 12,38 | -0,51% | - |
| 21.03.2025 | 12,38 | 12,50 | 11,92 | 12,44 | -0,06% | - |
| 20.03.2025 | 12,61 | 12,69 | 11,91 | 12,45 | -3,51% | - |
| 19.03.2025 | 12,75 | 13,08 | 12,13 | 12,90 | 2,53% | - |
| 18.03.2025 | 12,81 | 13,29 | 12,58 | 12,58 | -3,84% | - |
| 17.03.2025 | 12,39 | 13,15 | 12,35 | 13,09 | 5,68% | - |
| 14.03.2025 | 12,14 | 12,44 | 11,94 | 12,38 | 3,82% | - |
| 13.03.2025 | 12,09 | 12,25 | 11,67 | 11,93 | -0,18% | - |
| 12.03.2025 | 12,10 | 12,19 | 11,61 | 11,95 | 0,90% | - |
| 11.03.2025 | 11,93 | 12,19 | 11,58 | 11,84 | -1,00% | - |
| 10.03.2025 | 12,44 | 12,47 | 11,90 | 11,96 | -3,71% | - |
| 07.03.2025 | 12,47 | 13,01 | 12,33 | 12,42 | -0,65% | - |
| 06.03.2025 | 12,52 | 12,91 | 12,47 | 12,50 | -0,26% | - |
| 05.03.2025 | 12,18 | 12,56 | 12,08 | 12,54 | 2,66% | - |
| 04.03.2025 | 12,01 | 12,34 | 11,56 | 12,21 | 1,61% | - |
| 03.03.2025 | 12,30 | 12,32 | 11,58 | 12,02 | -2,63% | - |
| 28.02.2025 | 12,54 | 12,55 | 12,24 | 12,34 | -1,44% | - |
| 27.02.2025 | 12,58 | 12,64 | 11,97 | 12,52 | -0,33% | - |
| 26.02.2025 | 12,37 | 12,69 | 11,81 | 12,56 | 1,82% | - |
| 25.02.2025 | 12,28 | 12,43 | 12,24 | 12,34 | 0,40% | - |
| 24.02.2025 | 12,55 | 12,67 | 12,20 | 12,29 | -2,53% | - |
| 21.02.2025 | 12,41 | 12,81 | 11,93 | 12,61 | 1,75% | - |
| 20.02.2025 | 12,41 | 12,67 | 12,27 | 12,39 | -0,08% | - |
| 19.02.2025 | 12,39 | 12,58 | 11,90 | 12,40 | 0,02% | - |
| 18.02.2025 | 12,38 | 12,61 | 11,97 | 12,40 | 0,34% | - |
| 17.02.2025 | 12,35 | 12,38 | 12,34 | 12,36 | 0,09% | - |
| 14.02.2025 | 12,06 | 13,17 | 12,02 | 12,35 | 2,40% | - |
| 13.02.2025 | 12,11 | 13,02 | 11,93 | 12,06 | -0,72% | - |
| 12.02.2025 | 11,89 | 12,34 | 11,76 | 12,15 | 3,87% | - |
| 11.02.2025 | 12,11 | 12,69 | 11,69 | 11,69 | -3,52% | - |
| 10.02.2025 | 11,83 | 12,42 | 11,81 | 12,12 | 2,49% | - |
| 07.02.2025 | 11,63 | 12,16 | 11,61 | 11,82 | 1,76% | - |
| 06.02.2025 | 11,50 | 12,65 | 11,50 | 11,62 | 1,21% | - |
| 05.02.2025 | 11,68 | 12,58 | 11,47 | 11,48 | -1,64% | - |
| 04.02.2025 | 11,50 | 11,80 | 11,29 | 11,67 | 1,39% | - |
| 03.02.2025 | 11,67 | 11,72 | 11,35 | 11,51 | -0,16% | - |
| 31.01.2025 | 11,80 | 11,83 | 11,24 | 11,53 | -2,14% | - |
| 30.01.2025 | 11,50 | 11,87 | 11,02 | 11,78 | 2,42% | - |
| 29.01.2025 | 11,50 | 11,61 | 11,08 | 11,50 | -0,05% | - |
| 28.01.2025 | 11,43 | 11,51 | 11,09 | 11,51 | 1,30% | - |
| 27.01.2025 | 11,34 | 11,46 | 11,01 | 11,36 | 0,53% | - |
| 24.01.2025 | 11,10 | 11,34 | 11,04 | 11,30 | 1,45% | - |
| 23.01.2025 | 11,09 | 11,14 | 10,90 | 11,14 | 0,55% | - |
| 22.01.2025 | 11,13 | 11,39 | 11,01 | 11,08 | -0,27% | - |
| 21.01.2025 | 10,95 | 11,32 | 10,94 | 11,11 | 1,90% | - |
| 20.01.2025 | 11,01 | 11,02 | 10,89 | 10,90 | -1,31% | - |
| 17.01.2025 | 10,86 | 11,26 | 10,84 | 11,05 | 1,87% | - |
| 16.01.2025 | 10,93 | 11,30 | 10,83 | 10,84 | -0,68% | - |
| 15.01.2025 | 10,84 | 10,96 | 10,79 | 10,92 | 0,78% | - |
| 14.01.2025 | 10,71 | 11,04 | 10,69 | 10,83 | 0,79% | - |
| 13.01.2025 | 10,78 | 11,07 | 10,69 | 10,75 | 0,01% | - |
| 10.01.2025 | 11,02 | 11,48 | 10,75 | 10,75 | -2,33% | - |
| 09.01.2025 | 11,00 | 11,02 | 10,99 | 11,00 | 0,14% | - |
| 08.01.2025 | 11,01 | 11,45 | 10,97 | 10,99 | -0,16% | - |
| 07.01.2025 | 11,11 | 11,77 | 10,95 | 11,01 | -1,06% | - |
| 06.01.2025 | 11,45 | 11,78 | 11,08 | 11,12 | -2,93% | - |
| 03.01.2025 | 11,40 | 11,91 | 11,21 | 11,46 | 0,38% | - |
| 02.01.2025 | 11,57 | 11,86 | 11,36 | 11,42 | -3,14% | - |
| 30.12.2024 | 11,81 | 11,83 | 11,78 | 11,79 | -0,22% | - |
| 27.12.2024 | 11,93 | 12,06 | 10,98 | 11,81 | 1,35% | - |
| 23.12.2024 | 11,61 | 12,31 | 11,27 | 11,66 | 0,29% | - |
| 20.12.2024 | 11,51 | 11,65 | 10,36 | 11,62 | 0,96% | - |
| 19.12.2024 | 11,41 | 11,86 | 11,38 | 11,51 | 0,68% | - |
| 18.12.2024 | 11,62 | 12,75 | 11,28 | 11,43 | -1,62% | - |
| 17.12.2024 | 11,37 | 11,63 | 11,21 | 11,62 | 0,40% | 200,00 |
| 16.12.2024 | 11,67 | 12,75 | 11,33 | 11,58 | -0,93% | - |
| 13.12.2024 | 11,93 | 12,73 | 11,64 | 11,69 | -2,00% | 100,00 |
| 12.12.2024 | 11,83 | 11,99 | 11,77 | 11,92 | 0,25% | - |
| 11.12.2024 | 12,05 | 12,24 | 11,29 | 11,89 | -1,14% | - |
| 10.12.2024 | 12,13 | 12,18 | 11,50 | 12,03 | -1,42% | - |
| 09.12.2024 | 11,34 | 12,64 | 11,32 | 12,20 | 7,68% | - |
| 06.12.2024 | 11,16 | 11,43 | 11,12 | 11,33 | 1,36% | - |
| 05.12.2024 | 11,19 | 11,33 | 11,12 | 11,18 | -0,07% | - |
| 04.12.2024 | 11,34 | 12,14 | 11,16 | 11,19 | -1,17% | - |
| 03.12.2024 | 11,35 | 12,81 | 11,29 | 11,32 | -0,14% | - |
| 02.12.2024 | 11,23 | 12,60 | 11,18 | 11,34 | 0,61% | - |
| 29.11.2024 | 11,11 | 12,35 | 11,02 | 11,27 | 0,96% | - |
| 28.11.2024 | 11,15 | 11,17 | 11,14 | 11,16 | 0,38% | - |