1,501€
4,42%
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 |
|---|---|---|---|---|---|---|
| 12.12.2025 | 1,54 | 1,59 | 1,48 | 1,48 | 3,06% | 10.181,00 |
| 11.12.2025 | 1,43 | 1,44 | 1,43 | 1,44 | -1,58% | - |
| 10.12.2025 | 1,45 | 1,46 | 1,45 | 1,46 | -5,81% | - |
| 09.12.2025 | 1,51 | 1,55 | 1,50 | 1,55 | -0,51% | 906,00 |
| 08.12.2025 | 1,56 | 1,56 | 1,56 | 1,56 | -4,06% | - |
| 05.12.2025 | 1,57 | 1,62 | 1,57 | 1,62 | 5,59% | 2.281,00 |
| 04.12.2025 | 1,54 | 1,54 | 1,54 | 1,54 | -2,47% | - |
| 03.12.2025 | 1,57 | 1,58 | 1,57 | 1,58 | -1,62% | 198,00 |
| 02.12.2025 | 1,59 | 1,60 | 1,59 | 1,60 | -0,93% | - |
| 01.12.2025 | 1,62 | 1,62 | 1,62 | 1,62 | 0,62% | - |
| 28.11.2025 | 1,61 | 1,61 | 1,61 | 1,61 | -1,65% | - |
| 27.11.2025 | 1,64 | 1,64 | 1,64 | 1,64 | -1,92% | - |
| 26.11.2025 | 1,66 | 1,67 | 1,66 | 1,67 | 3,54% | - |
| 25.11.2025 | 1,60 | 1,66 | 1,60 | 1,61 | 4,48% | 1.374,00 |
| 24.11.2025 | 1,54 | 1,54 | 1,53 | 1,54 | -1,78% | - |
| 21.11.2025 | 1,57 | 1,57 | 1,56 | 1,57 | -4,45% | - |
| 20.11.2025 | 1,62 | 1,64 | 1,62 | 1,64 | 4,92% | 750,00 |
| 19.11.2025 | 1,57 | 1,57 | 1,56 | 1,57 | 1,10% | - |
| 18.11.2025 | 1,55 | 1,55 | 1,55 | 1,55 | -4,27% | - |
| 17.11.2025 | 1,62 | 1,69 | 1,62 | 1,62 | -2,77% | 1.488,00 |
| 14.11.2025 | 1,67 | 1,67 | 1,66 | 1,66 | -1,01% | - |
| 13.11.2025 | 1,66 | 1,70 | 1,64 | 1,68 | 3,70% | 1.128,00 |
| 12.11.2025 | 1,56 | 1,62 | 1,56 | 1,62 | 7,21% | 12.448,00 |
| 11.11.2025 | 1,51 | 1,56 | 1,51 | 1,51 | 2,23% | 464,00 |
| 10.11.2025 | 1,47 | 1,48 | 1,47 | 1,48 | 3,07% | - |
| 07.11.2025 | 1,44 | 1,45 | 1,43 | 1,43 | -3,17% | - |
| 06.11.2025 | 1,48 | 1,48 | 1,48 | 1,48 | -1,66% | - |
| 05.11.2025 | 1,48 | 1,53 | 1,48 | 1,51 | -3,46% | 26,00 |
| 04.11.2025 | 1,53 | 1,56 | 1,53 | 1,56 | -3,70% | 2.576,00 |
| 03.11.2025 | 1,58 | 1,62 | 1,58 | 1,62 | 7,36% | 2.000,00 |
| 31.10.2025 | 1,50 | 1,51 | 1,50 | 1,51 | 2,93% | - |
| 30.10.2025 | 1,48 | 1,48 | 1,47 | 1,47 | -7,10% | - |
| 29.10.2025 | 1,55 | 1,58 | 1,55 | 1,58 | 1,15% | - |
| 28.10.2025 | 1,54 | 1,56 | 1,54 | 1,56 | -2,26% | 10.000,00 |
| 27.10.2025 | 1,60 | 1,60 | 1,60 | 1,60 | -0,68% | - |
| 24.10.2025 | 1,61 | 1,61 | 1,61 | 1,61 | -4,40% | - |
| 23.10.2025 | 1,67 | 1,68 | 1,67 | 1,68 | -2,27% | - |
| 22.10.2025 | 1,70 | 1,72 | 1,70 | 1,72 | -2,05% | - |
| 21.10.2025 | 1,76 | 1,76 | 1,76 | 1,76 | 0,34% | - |
| 20.10.2025 | 1,75 | 1,75 | 1,75 | 1,75 | -0,91% | - |
| 17.10.2025 | 1,76 | 1,77 | 1,75 | 1,77 | -3,76% | - |
| 16.10.2025 | 1,84 | 1,85 | 1,84 | 1,84 | -0,33% | - |
| 15.10.2025 | 1,86 | 1,87 | 1,84 | 1,84 | 2,73% | - |
| 14.10.2025 | 1,80 | 1,80 | 1,79 | 1,79 | -4,12% | - |
| 13.10.2025 | 1,84 | 1,87 | 1,84 | 1,87 | -0,32% | - |
| 10.10.2025 | 1,91 | 1,91 | 1,88 | 1,88 | -1,83% | - |
| 09.10.2025 | 1,91 | 1,91 | 1,91 | 1,91 | -4,50% | - |
| 08.10.2025 | 1,94 | 2,00 | 1,94 | 2,00 | 3,36% | 1.200,00 |
| 07.10.2025 | 1,93 | 1,94 | 1,93 | 1,94 | 0,52% | - |
| 06.10.2025 | 1,93 | 1,96 | 1,93 | 1,93 | -2,48% | 4.200,00 |
| 03.10.2025 | 1,95 | 1,97 | 1,95 | 1,97 | -1,40% | - |
| 02.10.2025 | 2,00 | 2,00 | 2,00 | 2,00 | 1,32% | - |
| 01.10.2025 | 1,97 | 1,98 | 1,97 | 1,98 | 1,02% | - |
| 30.09.2025 | 1,95 | 1,96 | 1,95 | 1,96 | -0,71% | 2.000,00 |
| 29.09.2025 | 1,97 | 1,97 | 1,97 | 1,97 | 0,72% | - |
| 26.09.2025 | 1,96 | 1,96 | 1,96 | 1,96 | 0,31% | - |
| 25.09.2025 | 1,98 | 1,98 | 1,95 | 1,95 | -5,34% | 2.000,00 |
| 24.09.2025 | 2,06 | 2,10 | 2,05 | 2,06 | -1,72% | 6.548,00 |
| 23.09.2025 | 2,10 | 2,10 | 2,10 | 2,10 | -3,41% | - |
| 22.09.2025 | 2,17 | 2,17 | 2,17 | 2,17 | -4,15% | 973,00 |
| 19.09.2025 | 2,26 | 2,26 | 2,26 | 2,26 | 2,86% | - |
| 18.09.2025 | 2,25 | 2,25 | 2,20 | 2,20 | -1,30% | 5.473,00 |
| 17.09.2025 | 2,18 | 2,23 | 2,18 | 2,23 | 3,00% | 2.500,00 |
| 16.09.2025 | 2,17 | 2,17 | 2,17 | 2,17 | -6,28% | - |
| 15.09.2025 | 2,31 | 2,31 | 2,31 | 2,31 | -3,39% | - |
| 12.09.2025 | 2,39 | 2,39 | 2,39 | 2,39 | -4,21% | - |
| 11.09.2025 | 2,47 | 2,52 | 2,45 | 2,50 | 4,26% | 1.131,00 |
| 10.09.2025 | 2,39 | 2,39 | 2,39 | 2,39 | 0,06% | - |
| 09.09.2025 | 2,34 | 2,41 | 2,31 | 2,39 | 3,33% | - |
| 08.09.2025 | 2,32 | 2,35 | 2,28 | 2,32 | -2,46% | - |
| 05.09.2025 | 2,37 | 2,37 | 2,37 | 2,37 | -0,46% | - |
| 04.09.2025 | 2,39 | 2,39 | 2,39 | 2,39 | -8,20% | - |
| 03.09.2025 | 2,50 | 2,60 | 2,50 | 2,60 | 15,36% | 1.159,00 |
| 02.09.2025 | 2,25 | 2,25 | 2,25 | 2,25 | -2,93% | - |
| 01.09.2025 | 2,32 | 2,32 | 2,32 | 2,32 | 3,71% | - |
| 29.08.2025 | 2,24 | 2,24 | 2,24 | 2,24 | 5,77% | - |
| 28.08.2025 | 2,12 | 2,12 | 2,12 | 2,12 | 1,68% | - |
| 27.08.2025 | 2,08 | 2,08 | 2,08 | 2,08 | -1,14% | - |
| 26.08.2025 | 2,10 | 2,10 | 2,10 | 2,10 | 2,43% | - |
| 25.08.2025 | 2,05 | 2,05 | 2,05 | 2,05 | 7,60% | - |
| 22.08.2025 | 1,91 | 1,91 | 1,91 | 1,91 | 0,32% | - |
| 21.08.2025 | 1,90 | 1,90 | 1,90 | 1,90 | 11,94% | - |
| 20.08.2025 | 1,70 | 1,70 | 1,70 | 1,70 | -8,36% | - |
| 19.08.2025 | 1,86 | 1,86 | 1,86 | 1,86 | -2,88% | - |
| 18.08.2025 | 1,91 | 1,91 | 1,91 | 1,91 | 15,62% | 2.000,00 |
| 15.08.2025 | 1,65 | 1,65 | 1,65 | 1,65 | 7,97% | - |
| 14.08.2025 | 1,53 | 1,53 | 1,53 | 1,53 | 1,73% | - |
| 13.08.2025 | 1,50 | 1,50 | 1,50 | 1,50 | 7,43% | - |
| 12.08.2025 | 1,40 | 1,40 | 1,40 | 1,40 | 6,71% | - |
| 11.08.2025 | 1,31 | 1,31 | 1,31 | 1,31 | -0,83% | - |
| 08.08.2025 | 1,32 | 1,32 | 1,32 | 1,32 | 2,08% | - |
| 07.08.2025 | 1,30 | 1,30 | 1,30 | 1,30 | -0,31% | - |
| 06.08.2025 | 1,30 | 1,30 | 1,30 | 1,30 | 1,33% | - |
| 05.08.2025 | 1,28 | 1,28 | 1,28 | 1,28 | 2,31% | - |
| 04.08.2025 | 1,25 | 1,25 | 1,25 | 1,25 | -2,64% | - |
| 01.08.2025 | 1,29 | 1,29 | 1,29 | 1,29 | -3,45% | 100,00 |
| 31.07.2025 | 1,33 | 1,33 | 1,33 | 1,33 | -2,63% | - |
| 30.07.2025 | 1,28 | 1,37 | 1,28 | 1,37 | 24,21% | 1.000,00 |
| 29.07.2025 | 1,10 | 1,10 | 1,10 | 1,10 | 3,08% | - |
| 28.07.2025 | 1,07 | 1,07 | 1,07 | 1,07 | 4,90% | - |