1,640€
0,61%
Echtzeit-Aktienkurs SHANGHAI IND. HLDGS
Bid:
Ask:
Aktienkurse zur SHANGHAI IND. HLDGS Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.12.2025 | 1,67 | 1,68 | 1,67 | 1,68 | 2,76% | - |
| 12.12.2025 | 1,63 | 1,63 | 1,63 | 1,63 | 0,62% | - |
| 11.12.2025 | 1,62 | 1,62 | 1,62 | 1,62 | -0,31% | - |
| 10.12.2025 | 1,63 | 1,63 | 1,63 | 1,63 | 2,85% | - |
| 09.12.2025 | 1,63 | 1,64 | 1,58 | 1,58 | -5,39% | - |
| 08.12.2025 | 1,67 | 1,68 | 1,67 | 1,67 | -1,18% | - |
| 05.12.2025 | 1,69 | 1,70 | 1,69 | 1,69 | -1,17% | - |
| 04.12.2025 | 1,70 | 1,72 | 1,70 | 1,71 | -2,29% | - |
| 03.12.2025 | 1,74 | 1,75 | 1,74 | 1,75 | -1,13% | - |
| 02.12.2025 | 1,76 | 1,77 | 1,76 | 1,77 | 5,36% | - |
| 01.12.2025 | 1,71 | 1,75 | 1,68 | 1,68 | -1,18% | - |
| 28.11.2025 | 1,69 | 1,70 | 1,69 | 1,70 | -2,02% | - |
| 27.11.2025 | 1,73 | 1,75 | 1,73 | 1,74 | 2,36% | - |
| 26.11.2025 | 1,70 | 1,71 | 1,70 | 1,70 | -0,59% | - |
| 25.11.2025 | 1,71 | 1,72 | 1,71 | 1,71 | 2,10% | - |
| 24.11.2025 | 1,72 | 1,74 | 1,67 | 1,67 | -2,91% | - |
| 21.11.2025 | 1,73 | 1,73 | 1,72 | 1,72 | -1,43% | - |
| 20.11.2025 | 1,75 | 1,76 | 1,74 | 1,75 | 0,00% | - |
| 19.11.2025 | 1,75 | 1,76 | 1,75 | 1,75 | 1,75% | - |
| 18.11.2025 | 1,72 | 1,72 | 1,72 | 1,72 | 3,31% | - |
| 17.11.2025 | 1,66 | 1,66 | 1,66 | 1,66 | 0,91% | - |
| 14.11.2025 | 1,65 | 1,65 | 1,65 | 1,65 | -1,20% | - |
| 13.11.2025 | 1,67 | 1,68 | 1,67 | 1,67 | 2,15% | - |
| 12.11.2025 | 1,62 | 1,64 | 1,62 | 1,63 | 5,16% | - |
| 11.11.2025 | 1,60 | 1,61 | 1,55 | 1,55 | 0,65% | - |
| 10.11.2025 | 1,59 | 1,59 | 1,54 | 1,54 | -1,28% | - |
| 07.11.2025 | 1,56 | 1,57 | 1,56 | 1,56 | 4,70% | - |
| 05.11.2025 | 1,54 | 1,54 | 1,49 | 1,49 | -2,30% | - |
| 03.11.2025 | 1,53 | 1,54 | 1,53 | 1,53 | 0,00% | - |
| 31.10.2025 | 1,53 | 1,53 | 1,52 | 1,53 | 3,04% | - |
| 28.10.2025 | 1,52 | 1,54 | 1,48 | 1,48 | -3,58% | - |
| 27.10.2025 | 1,54 | 1,55 | 1,54 | 1,54 | 0,66% | - |
| 24.10.2025 | 1,53 | 1,53 | 1,52 | 1,53 | -0,33% | - |
| 23.10.2025 | 1,52 | 1,55 | 1,52 | 1,53 | 0,99% | - |
| 22.10.2025 | 1,52 | 1,53 | 1,52 | 1,52 | -0,33% | - |
| 20.10.2025 | 1,50 | 1,52 | 1,50 | 1,52 | 2,36% | - |
| 17.10.2025 | 1,48 | 1,50 | 1,48 | 1,49 | -0,67% | - |
| 16.10.2025 | 1,50 | 1,50 | 1,49 | 1,50 | 3,10% | - |
| 14.10.2025 | 1,49 | 1,50 | 1,45 | 1,45 | 0,00% | 2.000,00 |
| 13.10.2025 | 1,48 | 1,51 | 1,45 | 1,45 | -3,01% | - |
| 10.10.2025 | 1,50 | 1,51 | 1,50 | 1,50 | -0,99% | - |
| 09.10.2025 | 1,50 | 1,51 | 1,50 | 1,51 | 1,34% | - |
| 08.10.2025 | 1,48 | 1,50 | 1,48 | 1,49 | 0,34% | - |
| 07.10.2025 | 1,49 | 1,50 | 1,49 | 1,49 | 0,34% | - |
| 06.10.2025 | 1,48 | 1,49 | 1,48 | 1,48 | -0,34% | - |
| 03.10.2025 | 1,49 | 1,50 | 1,49 | 1,49 | -0,34% | - |
| 02.10.2025 | 1,49 | 1,50 | 1,49 | 1,49 | -1,00% | - |
| 01.10.2025 | 1,50 | 1,51 | 1,50 | 1,51 | 3,08% | - |
| 29.09.2025 | 1,52 | 1,52 | 1,46 | 1,46 | -3,31% | - |
| 26.09.2025 | 1,51 | 1,51 | 1,51 | 1,51 | 1,34% | - |
| 25.09.2025 | 1,49 | 1,49 | 1,49 | 1,49 | -1,65% | - |
| 24.09.2025 | 1,51 | 1,52 | 1,49 | 1,52 | -3,50% | - |
| 23.09.2025 | 1,57 | 1,57 | 1,57 | 1,57 | -0,63% | - |
| 22.09.2025 | 1,58 | 1,58 | 1,57 | 1,58 | -2,47% | - |
| 19.09.2025 | 1,62 | 1,62 | 1,62 | 1,62 | 0,62% | - |
| 18.09.2025 | 1,61 | 1,61 | 1,60 | 1,61 | 0,31% | - |
| 17.09.2025 | 1,60 | 1,61 | 1,60 | 1,61 | -0,62% | - |
| 15.09.2025 | 1,62 | 1,62 | 1,62 | 1,62 | 2,87% | - |
| 12.09.2025 | 1,63 | 1,63 | 1,57 | 1,57 | -3,68% | - |
| 11.09.2025 | 1,62 | 1,63 | 1,62 | 1,63 | 2,52% | - |
| 10.09.2025 | 1,59 | 1,60 | 1,59 | 1,59 | 0,63% | - |
| 09.09.2025 | 1,57 | 1,58 | 1,57 | 1,58 | 1,28% | - |
| 05.09.2025 | 1,56 | 1,58 | 1,56 | 1,56 | 0,65% | - |
| 04.09.2025 | 1,55 | 1,56 | 1,54 | 1,55 | -0,64% | - |
| 03.09.2025 | 1,57 | 1,57 | 1,56 | 1,56 | 0,00% | - |
| 02.09.2025 | 1,56 | 1,56 | 1,55 | 1,56 | -0,64% | - |
| 01.09.2025 | 1,57 | 1,58 | 1,57 | 1,57 | -1,88% | - |
| 29.08.2025 | 1,60 | 1,62 | 1,58 | 1,60 | -0,93% | - |
| 28.08.2025 | 1,63 | 1,63 | 1,61 | 1,62 | -0,31% | - |
| 27.08.2025 | 1,64 | 1,64 | 1,62 | 1,62 | -2,41% | - |
| 26.08.2025 | 1,67 | 1,67 | 1,66 | 1,66 | 0,00% | - |
| 25.08.2025 | 1,65 | 1,66 | 1,65 | 1,66 | 1,84% | - |
| 22.08.2025 | 1,63 | 1,64 | 1,63 | 1,63 | -0,31% | - |
| 21.08.2025 | 1,63 | 1,64 | 1,63 | 1,64 | 0,31% | - |
| 20.08.2025 | 1,63 | 1,64 | 1,63 | 1,63 | -0,31% | - |
| 19.08.2025 | 1,64 | 1,65 | 1,63 | 1,64 | 0,31% | - |
| 18.08.2025 | 1,63 | 1,63 | 1,62 | 1,63 | 0,00% | - |
| 15.08.2025 | 1,63 | 1,64 | 1,63 | 1,63 | -0,61% | - |
| 14.08.2025 | 1,63 | 1,65 | 1,63 | 1,64 | -0,61% | - |
| 13.08.2025 | 1,65 | 1,66 | 1,64 | 1,65 | 0,30% | - |
| 12.08.2025 | 1,64 | 1,65 | 1,64 | 1,65 | 0,30% | - |
| 11.08.2025 | 1,64 | 1,65 | 1,63 | 1,64 | 0,00% | - |
| 08.08.2025 | 1,64 | 1,64 | 1,63 | 1,64 | 0,92% | - |
| 07.08.2025 | 1,63 | 1,63 | 1,62 | 1,63 | 1,56% | - |
| 06.08.2025 | 1,61 | 1,61 | 1,60 | 1,60 | -1,23% | - |
| 05.08.2025 | 1,62 | 1,63 | 1,61 | 1,62 | 3,18% | - |
| 04.08.2025 | 1,59 | 1,59 | 1,56 | 1,57 | 0,00% | - |
| 01.08.2025 | 1,60 | 1,60 | 1,57 | 1,57 | -2,48% | - |
| 31.07.2025 | 1,64 | 1,65 | 1,61 | 1,61 | -3,30% | - |
| 30.07.2025 | 1,65 | 1,67 | 1,62 | 1,67 | 1,52% | 15.000,00 |
| 29.07.2025 | 1,65 | 1,66 | 1,64 | 1,64 | 1,23% | - |
| 28.07.2025 | 1,61 | 1,62 | 1,61 | 1,62 | 2,21% | - |
| 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% | - |