1,525€
10,51%
Echtzeit-Aktienkurs Shanghai Industrial Holdings Ltd.
Bid:
Ask:
Aktienkurse zur Shanghai Industrial Holdings Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 04.03.2025 | 1,41 | 1,42 | 1,39 | 1,39 | -2,11% | - |
| 03.03.2025 | 1,43 | 1,44 | 1,42 | 1,42 | -0,70% | - |
| 28.02.2025 | 1,44 | 1,44 | 1,39 | 1,43 | -0,69% | - |
| 27.02.2025 | 1,44 | 1,45 | 1,43 | 1,44 | 0,70% | - |
| 26.02.2025 | 1,43 | 1,43 | 1,42 | 1,43 | 1,78% | - |
| 25.02.2025 | 1,40 | 1,41 | 1,40 | 1,41 | -1,40% | - |
| 24.02.2025 | 1,42 | 1,43 | 1,42 | 1,43 | 1,06% | - |
| 21.02.2025 | 1,40 | 1,41 | 1,40 | 1,41 | 1,08% | - |
| 20.02.2025 | 1,40 | 1,41 | 1,38 | 1,40 | -1,06% | - |
| 19.02.2025 | 1,41 | 1,41 | 1,41 | 1,41 | -0,70% | - |
| 18.02.2025 | 1,41 | 1,42 | 1,41 | 1,42 | 0,00% | - |
| 17.02.2025 | 1,42 | 1,42 | 1,42 | 1,42 | 0,35% | - |
| 14.02.2025 | 1,41 | 1,42 | 1,41 | 1,42 | 0,35% | - |
| 13.02.2025 | 1,42 | 1,42 | 1,41 | 1,41 | -1,40% | - |
| 12.02.2025 | 1,43 | 1,44 | 1,43 | 1,43 | 1,78% | - |
| 11.02.2025 | 1,42 | 1,42 | 1,41 | 1,41 | -1,75% | 20.000,00 |
| 10.02.2025 | 1,43 | 1,44 | 1,43 | 1,43 | 0,70% | - |
| 07.02.2025 | 1,42 | 1,42 | 1,41 | 1,42 | 0,00% | - |
| 06.02.2025 | 1,42 | 1,42 | 1,42 | 1,42 | 0,71% | - |
| 05.02.2025 | 1,41 | 1,41 | 1,41 | 1,41 | -0,35% | - |
| 04.02.2025 | 1,43 | 1,43 | 1,42 | 1,42 | -0,35% | - |
| 03.02.2025 | 1,42 | 1,43 | 1,42 | 1,42 | 0,71% | - |
| 31.01.2025 | 1,41 | 1,41 | 1,40 | 1,41 | 0,00% | - |
| 30.01.2025 | 1,35 | 1,41 | 1,35 | 1,41 | 0,36% | - |
| 29.01.2025 | 1,41 | 1,42 | 1,40 | 1,41 | 0,00% | - |
| 28.01.2025 | 1,41 | 1,41 | 1,40 | 1,41 | 0,00% | - |
| 27.01.2025 | 1,41 | 1,41 | 1,40 | 1,41 | 0,72% | - |