1,789€
-7,50%
Echtzeit-Aktienkurs Ping An Healthcare & Technology Co. Ltd.
Bid:
Ask:
Aktienkurse zur Ping An Healthcare & Technology Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.11.2024 | 1,79 | 1,82 | 1,77 | 1,77 | -8,69% | 35.350,00 |
| 14.11.2024 | 1,82 | 2,08 | 1,76 | 1,93 | 7,44% | 22.000,00 |
| 13.11.2024 | 1,76 | 1,81 | 1,74 | 1,80 | 7,66% | - |
| 12.11.2024 | 1,67 | 1,68 | 1,65 | 1,67 | -0,71% | - |
| 11.11.2024 | 1,69 | 1,70 | 1,64 | 1,68 | 9,49% | - |
| 08.11.2024 | 1,54 | 1,54 | 1,52 | 1,54 | -2,04% | - |
| 07.11.2024 | 1,56 | 1,58 | 1,56 | 1,57 | 4,39% | - |
| 06.11.2024 | 1,49 | 1,53 | 1,49 | 1,50 | 3,30% | - |
| 05.11.2024 | 1,46 | 1,47 | 1,45 | 1,46 | 1,82% | - |
| 04.11.2024 | 1,39 | 1,43 | 1,38 | 1,43 | 4,38% | - |
| 01.11.2024 | 1,36 | 1,38 | 1,35 | 1,37 | 0,59% | - |
| 31.10.2024 | 1,37 | 1,37 | 1,36 | 1,36 | -1,30% | - |
| 30.10.2024 | 1,38 | 1,40 | 1,37 | 1,38 | -3,02% | - |
| 29.10.2024 | 1,40 | 1,44 | 1,40 | 1,42 | -1,45% | - |
| 28.10.2024 | 1,44 | 1,46 | 1,42 | 1,44 | 2,05% | 2.700,00 |
| 25.10.2024 | 1,43 | 1,43 | 1,41 | 1,42 | 0,57% | 3.020,00 |
| 24.10.2024 | 1,41 | 1,43 | 1,40 | 1,41 | -3,83% | - |
| 23.10.2024 | 1,47 | 1,48 | 1,45 | 1,46 | 0,27% | - |
| 22.10.2024 | 1,45 | 1,46 | 1,44 | 1,46 | 0,90% | - |
| 21.10.2024 | 1,43 | 1,45 | 1,43 | 1,45 | -0,28% | 250,00 |
| 18.10.2024 | 1,45 | 1,50 | 1,42 | 1,45 | 4,47% | 12.835,00 |
| 17.10.2024 | 1,42 | 1,42 | 1,37 | 1,39 | -3,88% | 1.540,00 |
| 16.10.2024 | 1,44 | 1,46 | 1,42 | 1,44 | 1,55% | 6.000,00 |
| 15.10.2024 | 1,44 | 1,44 | 1,39 | 1,42 | -4,76% | - |
| 14.10.2024 | 1,50 | 1,50 | 1,47 | 1,49 | -5,86% | - |
| 11.10.2024 | 1,53 | 1,59 | 1,53 | 1,59 | 3,73% | - |
| 10.10.2024 | 1,53 | 1,54 | 1,51 | 1,53 | 0,66% | 1.500,00 |
| 09.10.2024 | 1,53 | 1,55 | 1,48 | 1,52 | -2,19% | 1.188,00 |
| 08.10.2024 | 1,59 | 1,63 | 1,54 | 1,55 | -14,90% | 6.400,00 |
| 07.10.2024 | 1,78 | 1,88 | 1,77 | 1,83 | 3,75% | - |
| 04.10.2024 | 1,73 | 1,76 | 1,72 | 1,76 | 5,08% | 13.000,00 |
| 03.10.2024 | 1,69 | 1,71 | 1,65 | 1,67 | -6,84% | 800,00 |
| 02.10.2024 | 1,73 | 1,81 | 1,72 | 1,80 | 7,54% | 973,00 |
| 01.10.2024 | 1,67 | 1,68 | 1,66 | 1,67 | 0,12% | - |
| 30.09.2024 | 1,69 | 1,70 | 1,63 | 1,67 | 12,77% | - |
| 27.09.2024 | 1,44 | 1,48 | 1,44 | 1,48 | 7,25% | 11.500,00 |
| 26.09.2024 | 1,34 | 1,42 | 1,33 | 1,38 | 9,00% | - |
| 25.09.2024 | 1,27 | 1,29 | 1,24 | 1,27 | 6,30% | 1.000,00 |
| 24.09.2024 | 1,19 | 1,20 | 1,16 | 1,19 | 4,47% | - |
| 23.09.2024 | 1,14 | 1,15 | 1,13 | 1,14 | 0,18% | - |
| 20.09.2024 | 1,12 | 1,20 | 1,12 | 1,14 | 1,61% | - |
| 19.09.2024 | 1,12 | 1,13 | 1,10 | 1,12 | 2,38% | - |
| 18.09.2024 | 1,10 | 1,11 | 1,09 | 1,09 | -0,45% | - |
| 17.09.2024 | 1,11 | 1,11 | 1,08 | 1,10 | 1,48% | - |
| 16.09.2024 | 1,08 | 1,10 | 1,08 | 1,08 | -0,82% | - |
| 13.09.2024 | 1,10 | 1,10 | 1,08 | 1,09 | -1,27% | - |
| 12.09.2024 | 1,12 | 1,14 | 1,10 | 1,11 | 0,09% | - |
| 11.09.2024 | 1,10 | 1,13 | 1,10 | 1,11 | -1,95% | - |
| 10.09.2024 | 1,12 | 1,14 | 1,12 | 1,13 | 2,64% | - |
| 09.09.2024 | 1,04 | 1,10 | 1,01 | 1,10 | 0,27% | - |
| 06.09.2024 | 1,03 | 1,10 | 1,03 | 1,10 | -0,27% | - |
| 05.09.2024 | 1,08 | 1,10 | 1,08 | 1,10 | 2,23% | - |
| 04.09.2024 | 1,07 | 1,13 | 1,05 | 1,07 | -5,04% | - |
| 03.09.2024 | 1,10 | 1,15 | 1,10 | 1,13 | 1,16% | - |
| 02.09.2024 | 1,12 | 1,13 | 1,11 | 1,12 | -4,44% | - |
| 30.08.2024 | 1,17 | 1,18 | 1,16 | 1,17 | 3,45% | 2.000,00 |
| 29.08.2024 | 1,13 | 1,16 | 1,13 | 1,13 | -1,05% | - |
| 28.08.2024 | 1,14 | 1,15 | 1,13 | 1,14 | -3,38% | - |
| 27.08.2024 | 1,19 | 1,19 | 1,18 | 1,18 | -1,66% | - |
| 26.08.2024 | 1,17 | 1,22 | 1,17 | 1,20 | 3,44% | 16.112,00 |
| 23.08.2024 | 1,15 | 1,19 | 1,15 | 1,16 | 0,87% | 2.150,00 |
| 22.08.2024 | 1,14 | 1,20 | 1,13 | 1,15 | -4,08% | - |
| 21.08.2024 | 1,17 | 1,21 | 1,17 | 1,20 | 0,25% | - |
| 20.08.2024 | 1,21 | 1,23 | 1,18 | 1,20 | -4,92% | - |
| 19.08.2024 | 1,27 | 1,28 | 1,26 | 1,26 | -2,78% | - |
| 16.08.2024 | 1,30 | 1,31 | 1,29 | 1,30 | 1,49% | - |
| 15.08.2024 | 1,26 | 1,29 | 1,26 | 1,28 | -1,77% | - |
| 14.08.2024 | 1,29 | 1,36 | 1,29 | 1,30 | -1,06% | - |
| 13.08.2024 | 1,32 | 1,33 | 1,31 | 1,32 | -1,94% | - |
| 12.08.2024 | 1,34 | 1,37 | 1,33 | 1,34 | -0,22% | - |
| 09.08.2024 | 1,33 | 1,35 | 1,33 | 1,34 | 4,02% | 960,00 |
| 08.08.2024 | 1,29 | 1,32 | 1,28 | 1,29 | -0,15% | - |
| 07.08.2024 | 1,32 | 1,32 | 1,29 | 1,29 | -1,97% | - |
| 06.08.2024 | 1,31 | 1,32 | 1,30 | 1,32 | 0,53% | - |
| 05.08.2024 | 1,28 | 1,32 | 1,28 | 1,31 | 0,77% | - |
| 02.08.2024 | 1,32 | 1,32 | 1,30 | 1,30 | -2,76% | - |
| 01.08.2024 | 1,35 | 1,35 | 1,34 | 1,34 | -0,45% | - |
| 31.07.2024 | 1,34 | 1,35 | 1,33 | 1,35 | 3,54% | - |
| 30.07.2024 | 1,30 | 1,31 | 1,29 | 1,30 | -3,06% | - |
| 29.07.2024 | 1,33 | 1,35 | 1,30 | 1,34 | 2,21% | - |
| 26.07.2024 | 1,31 | 1,33 | 1,31 | 1,31 | 1,71% | - |
| 25.07.2024 | 1,29 | 1,30 | 1,28 | 1,29 | -0,62% | - |
| 24.07.2024 | 1,30 | 1,30 | 1,29 | 1,30 | -1,29% | - |
| 23.07.2024 | 1,31 | 1,32 | 1,30 | 1,32 | -1,94% | - |
| 22.07.2024 | 1,32 | 1,35 | 1,29 | 1,34 | 3,00% | - |
| 19.07.2024 | 1,30 | 1,31 | 1,29 | 1,30 | -2,47% | - |
| 18.07.2024 | 1,33 | 1,34 | 1,32 | 1,34 | 0,30% | - |
| 17.07.2024 | 1,35 | 1,35 | 1,31 | 1,33 | 9,28% | - |
| 16.07.2024 | 1,20 | 1,23 | 1,19 | 1,22 | 0,16% | 8.030,00 |
| 15.07.2024 | 1,23 | 1,23 | 1,21 | 1,22 | -3,80% | - |
| 12.07.2024 | 1,26 | 1,27 | 1,26 | 1,26 | 2,10% | - |
| 11.07.2024 | 1,23 | 1,24 | 1,23 | 1,24 | 1,81% | - |
| 10.07.2024 | 1,22 | 1,23 | 1,21 | 1,22 | -1,46% | - |
| 09.07.2024 | 1,23 | 1,24 | 1,23 | 1,23 | -1,99% | - |
| 08.07.2024 | 1,24 | 1,27 | 1,24 | 1,26 | -1,87% | - |
| 05.07.2024 | 1,29 | 1,30 | 1,28 | 1,28 | -1,16% | - |
| 04.07.2024 | 1,30 | 1,30 | 1,28 | 1,30 | -3,28% | - |
| 03.07.2024 | 1,35 | 1,35 | 1,34 | 1,34 | 0,83% | - |
| 02.07.2024 | 1,34 | 1,35 | 1,32 | 1,33 | -2,20% | 40.000,00 |
| 01.07.2024 | 1,36 | 1,36 | 1,34 | 1,36 | -0,44% | - |