1,560€
-0,64%
Echtzeit-Aktienkurs SHANGHAI IND. HLDGS
Bid:
Ask:
Aktienkurse zur SHANGHAI IND. HLDGS Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.07.2025 | 1,61 | 1,61 | 1,58 | 1,59 | -2,76% | - |
| 24.07.2025 | 1,62 | 1,63 | 1,62 | 1,63 | 1,87% | - |
| 23.07.2025 | 1,61 | 1,61 | 1,60 | 1,60 | -0,62% | - |
| 22.07.2025 | 1,63 | 1,63 | 1,59 | 1,61 | 1,26% | - |
| 21.07.2025 | 1,58 | 1,60 | 1,58 | 1,59 | 1,92% | - |
| 18.07.2025 | 1,56 | 1,56 | 1,56 | 1,56 | 0,65% | - |
| 17.07.2025 | 1,55 | 1,55 | 1,54 | 1,55 | 0,00% | - |
| 16.07.2025 | 1,56 | 1,56 | 1,54 | 1,55 | -0,32% | - |
| 15.07.2025 | 1,55 | 1,56 | 1,54 | 1,56 | -0,64% | - |
| 14.07.2025 | 1,57 | 1,57 | 1,56 | 1,57 | 0,97% | - |
| 11.07.2025 | 1,55 | 1,56 | 1,54 | 1,55 | 1,97% | - |
| 10.07.2025 | 1,50 | 1,52 | 1,50 | 1,52 | 0,33% | - |
| 09.07.2025 | 1,51 | 1,52 | 1,49 | 1,52 | 0,33% | - |
| 08.07.2025 | 1,50 | 1,51 | 1,50 | 1,51 | 0,33% | - |
| 07.07.2025 | 1,51 | 1,51 | 1,50 | 1,51 | -0,66% | - |
| 04.07.2025 | 1,52 | 1,52 | 1,51 | 1,52 | 0,00% | - |
| 03.07.2025 | 1,52 | 1,53 | 1,51 | 1,52 | 0,00% | - |
| 02.07.2025 | 1,52 | 1,53 | 1,50 | 1,52 | 3,06% | - |
| 01.07.2025 | 1,47 | 1,47 | 1,47 | 1,47 | -0,34% | - |
| 30.06.2025 | 1,48 | 1,49 | 1,48 | 1,48 | -1,67% | - |
| 27.06.2025 | 1,50 | 1,51 | 1,50 | 1,50 | -1,32% | - |
| 26.06.2025 | 1,53 | 1,53 | 1,51 | 1,52 | 1,00% | - |
| 25.06.2025 | 1,52 | 1,52 | 1,51 | 1,51 | 1,69% | - |
| 24.06.2025 | 1,50 | 1,50 | 1,47 | 1,48 | -1,99% | - |
| 23.06.2025 | 1,51 | 1,53 | 1,51 | 1,51 | 2,03% | - |
| 20.06.2025 | 1,48 | 1,50 | 1,47 | 1,48 | 1,37% | - |
| 19.06.2025 | 1,47 | 1,47 | 1,44 | 1,46 | -4,26% | 1.154,00 |
| 18.06.2025 | 1,54 | 1,55 | 1,52 | 1,53 | 7,39% | - |
| 17.06.2025 | 1,45 | 1,45 | 1,42 | 1,42 | 1,07% | - |
| 16.06.2025 | 1,41 | 1,41 | 1,40 | 1,41 | 1,08% | - |
| 13.06.2025 | 1,39 | 1,40 | 1,39 | 1,39 | 0,72% | - |
| 12.06.2025 | 1,38 | 1,39 | 1,37 | 1,38 | -0,36% | - |
| 11.06.2025 | 1,39 | 1,40 | 1,39 | 1,39 | 0,00% | - |
| 10.06.2025 | 1,39 | 1,39 | 1,38 | 1,39 | 0,73% | - |
| 09.06.2025 | 1,37 | 1,38 | 1,34 | 1,38 | -0,36% | - |
| 06.06.2025 | 1,36 | 1,38 | 1,34 | 1,38 | 1,85% | - |
| 05.06.2025 | 1,36 | 1,36 | 1,35 | 1,36 | 0,00% | - |
| 04.06.2025 | 1,36 | 1,36 | 1,35 | 1,36 | -4,24% | - |
| 03.06.2025 | 1,41 | 1,42 | 1,41 | 1,42 | 1,43% | - |
| 02.06.2025 | 1,40 | 1,40 | 1,40 | 1,40 | -1,06% | - |
| 30.05.2025 | 1,42 | 1,42 | 1,41 | 1,41 | 0,00% | - |
| 29.05.2025 | 1,43 | 1,43 | 1,41 | 1,41 | -0,35% | - |
| 28.05.2025 | 1,41 | 1,42 | 1,41 | 1,42 | 2,54% | - |
| 27.05.2025 | 1,40 | 1,41 | 1,38 | 1,38 | 0,73% | - |
| 26.05.2025 | 1,40 | 1,40 | 1,37 | 1,37 | 0,00% | - |
| 23.05.2025 | 1,40 | 1,40 | 1,37 | 1,37 | -2,84% | - |
| 22.05.2025 | 1,40 | 1,41 | 1,40 | 1,41 | 0,36% | - |
| 21.05.2025 | 1,41 | 1,41 | 1,40 | 1,41 | -0,35% | - |
| 20.05.2025 | 1,41 | 1,42 | 1,41 | 1,41 | 0,00% | - |
| 19.05.2025 | 1,41 | 1,41 | 1,40 | 1,41 | 0,71% | - |
| 16.05.2025 | 1,40 | 1,40 | 1,39 | 1,40 | -0,36% | - |
| 15.05.2025 | 1,41 | 1,41 | 1,40 | 1,41 | -0,71% | - |
| 14.05.2025 | 1,42 | 1,42 | 1,41 | 1,42 | -0,35% | - |
| 13.05.2025 | 1,43 | 1,43 | 1,42 | 1,42 | 0,35% | - |
| 12.05.2025 | 1,40 | 1,42 | 1,40 | 1,42 | 1,43% | - |
| 09.05.2025 | 1,39 | 1,40 | 1,39 | 1,40 | 0,36% | - |
| 08.05.2025 | 1,38 | 1,39 | 1,38 | 1,39 | 1,46% | - |
| 07.05.2025 | 1,37 | 1,38 | 1,36 | 1,37 | 0,00% | - |
| 06.05.2025 | 1,37 | 1,38 | 1,37 | 1,37 | 1,11% | - |
| 05.05.2025 | 1,36 | 1,36 | 1,35 | 1,36 | -0,37% | - |
| 02.05.2025 | 1,36 | 1,36 | 1,35 | 1,36 | 1,12% | - |
| 30.04.2025 | 1,34 | 1,35 | 1,34 | 1,35 | 0,75% | - |
| 29.04.2025 | 1,33 | 1,34 | 1,33 | 1,34 | 0,75% | - |
| 28.04.2025 | 1,33 | 1,34 | 1,33 | 1,33 | 0,00% | - |
| 25.04.2025 | 1,34 | 1,34 | 1,32 | 1,33 | 0,00% | - |
| 24.04.2025 | 1,32 | 1,33 | 1,31 | 1,33 | 0,00% | - |
| 23.04.2025 | 1,32 | 1,33 | 1,31 | 1,33 | 1,92% | - |
| 22.04.2025 | 1,28 | 1,30 | 1,28 | 1,30 | 1,17% | - |
| 17.04.2025 | 1,29 | 1,29 | 1,28 | 1,29 | 1,18% | - |
| 16.04.2025 | 1,27 | 1,28 | 1,27 | 1,27 | -1,17% | - |
| 15.04.2025 | 1,28 | 1,29 | 1,27 | 1,29 | -0,39% | - |
| 14.04.2025 | 1,28 | 1,29 | 1,27 | 1,29 | 1,18% | - |
| 11.04.2025 | 1,28 | 1,29 | 1,26 | 1,28 | -0,39% | - |
| 10.04.2025 | 1,32 | 1,32 | 1,27 | 1,28 | -1,54% | - |
| 09.04.2025 | 1,28 | 1,31 | 1,27 | 1,30 | 1,96% | - |
| 08.04.2025 | 1,29 | 1,31 | 1,27 | 1,28 | -1,54% | - |
| 07.04.2025 | 1,30 | 1,31 | 1,28 | 1,30 | -8,16% | - |
| 04.04.2025 | 1,40 | 1,42 | 1,39 | 1,41 | 0,71% | - |
| 03.04.2025 | 1,40 | 1,41 | 1,38 | 1,40 | -0,36% | - |
| 02.04.2025 | 1,41 | 1,43 | 1,41 | 1,41 | 0,36% | - |
| 01.04.2025 | 1,41 | 1,41 | 1,40 | 1,40 | 0,72% | - |
| 31.03.2025 | 1,39 | 1,40 | 1,38 | 1,39 | -0,36% | - |
| 28.03.2025 | 1,41 | 1,41 | 1,40 | 1,40 | -0,71% | - |
| 27.03.2025 | 1,40 | 1,42 | 1,40 | 1,41 | 0,36% | - |
| 26.03.2025 | 1,40 | 1,40 | 1,39 | 1,40 | 0,36% | - |
| 25.03.2025 | 1,40 | 1,40 | 1,39 | 1,40 | -0,71% | - |
| 24.03.2025 | 1,39 | 1,41 | 1,39 | 1,41 | 0,00% | - |
| 21.03.2025 | 1,40 | 1,41 | 1,40 | 1,41 | -1,40% | - |
| 20.03.2025 | 1,43 | 1,43 | 1,42 | 1,43 | -0,35% | 3.193,00 |
| 19.03.2025 | 1,43 | 1,43 | 1,42 | 1,43 | 0,00% | - |
| 18.03.2025 | 1,43 | 1,44 | 1,43 | 1,43 | 1,06% | - |
| 17.03.2025 | 1,42 | 1,43 | 1,42 | 1,42 | 1,07% | - |
| 14.03.2025 | 1,41 | 1,41 | 1,38 | 1,40 | 0,36% | - |
| 13.03.2025 | 1,39 | 1,40 | 1,38 | 1,40 | -0,36% | 700,00 |
| 12.03.2025 | 1,40 | 1,40 | 1,38 | 1,40 | 0,00% | - |
| 11.03.2025 | 1,41 | 1,41 | 1,40 | 1,40 | 0,36% | - |
| 10.03.2025 | 1,40 | 1,40 | 1,39 | 1,40 | 0,00% | - |
| 07.03.2025 | 1,40 | 1,40 | 1,39 | 1,40 | -0,36% | - |
| 06.03.2025 | 1,40 | 1,40 | 1,39 | 1,40 | 1,45% | - |
| 05.03.2025 | 1,41 | 1,41 | 1,38 | 1,38 | -0,72% | - |