1,781€
-10,94%
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 | 1,72 | 1,81 | 1,72 | 1,81 | -9,50% | 2.705,00 |
| 14.11.2024 | 1,77 | 2,00 | 1,77 | 2,00 | 15,81% | 57.198,00 |
| 13.11.2024 | 1,73 | 1,73 | 1,73 | 1,73 | 5,89% | - |
| 12.11.2024 | 1,63 | 1,63 | 1,63 | 1,63 | -1,27% | - |
| 11.11.2024 | 1,65 | 1,65 | 1,65 | 1,65 | 9,55% | - |
| 08.11.2024 | 1,51 | 1,51 | 1,51 | 1,51 | -2,52% | - |
| 07.11.2024 | 1,55 | 1,55 | 1,55 | 1,55 | 5,96% | - |
| 06.11.2024 | 1,46 | 1,46 | 1,46 | 1,46 | 1,60% | - |
| 05.11.2024 | 1,44 | 1,44 | 1,44 | 1,44 | 5,82% | - |
| 04.11.2024 | 1,36 | 1,36 | 1,36 | 1,36 | -0,15% | - |
| 01.11.2024 | 1,36 | 1,36 | 1,36 | 1,36 | 0,00% | - |
| 31.10.2024 | 1,36 | 1,36 | 1,36 | 1,36 | 0,00% | - |
| 30.10.2024 | 1,36 | 1,36 | 1,36 | 1,36 | -2,65% | - |
| 29.10.2024 | 1,40 | 1,40 | 1,40 | 1,40 | -1,69% | - |
| 28.10.2024 | 1,42 | 1,42 | 1,42 | 1,42 | 2,01% | - |
| 25.10.2024 | 1,39 | 1,39 | 1,39 | 1,39 | -0,14% | - |
| 24.10.2024 | 1,40 | 1,40 | 1,40 | 1,40 | -3,39% | - |
| 23.10.2024 | 1,44 | 1,44 | 1,44 | 1,44 | 1,48% | - |
| 22.10.2024 | 1,42 | 1,42 | 1,42 | 1,42 | 1,28% | - |
| 21.10.2024 | 1,41 | 1,41 | 1,41 | 1,41 | -6,08% | - |
| 18.10.2024 | 1,44 | 1,50 | 1,44 | 1,50 | 8,33% | 680,00 |
| 17.10.2024 | 1,38 | 1,38 | 1,38 | 1,38 | -1,29% | - |
| 16.10.2024 | 1,40 | 1,40 | 1,40 | 1,40 | 0,00% | - |
| 15.10.2024 | 1,40 | 1,40 | 1,40 | 1,40 | -4,18% | - |
| 14.10.2024 | 1,46 | 1,46 | 1,46 | 1,46 | -7,07% | - |
| 11.10.2024 | 1,50 | 1,57 | 1,50 | 1,57 | 4,87% | 2.530,00 |
| 10.10.2024 | 1,50 | 1,50 | 1,50 | 1,50 | 0,13% | - |
| 09.10.2024 | 1,50 | 1,50 | 1,50 | 1,50 | -5,32% | - |
| 08.10.2024 | 1,53 | 1,58 | 1,53 | 1,58 | -11,63% | 3.825,00 |
| 07.10.2024 | 1,75 | 1,79 | 1,75 | 1,79 | 4,07% | 300,00 |
| 04.10.2024 | 1,69 | 1,72 | 1,69 | 1,72 | 4,44% | 1.069,00 |
| 03.10.2024 | 1,65 | 1,65 | 1,65 | 1,65 | -3,63% | - |
| 02.10.2024 | 1,71 | 1,71 | 1,71 | 1,71 | 4,40% | - |
| 01.10.2024 | 1,64 | 1,64 | 1,64 | 1,64 | -3,99% | - |
| 30.09.2024 | 1,64 | 1,70 | 1,63 | 1,70 | 14,60% | 1.550,00 |
| 27.09.2024 | 1,42 | 1,49 | 1,42 | 1,49 | 6,91% | 2.000,00 |
| 26.09.2024 | 1,32 | 1,40 | 1,32 | 1,39 | 11,92% | 2.918,00 |
| 25.09.2024 | 1,24 | 1,24 | 1,24 | 1,24 | 6,43% | - |
| 24.09.2024 | 1,17 | 1,17 | 1,17 | 1,17 | 5,04% | - |
| 23.09.2024 | 1,11 | 1,11 | 1,11 | 1,11 | 0,54% | - |
| 20.09.2024 | 1,11 | 1,11 | 1,11 | 1,11 | 0,55% | - |
| 19.09.2024 | 1,10 | 1,10 | 1,10 | 1,10 | 1,67% | - |
| 18.09.2024 | 1,08 | 1,08 | 1,08 | 1,08 | -0,18% | - |
| 17.09.2024 | 1,08 | 1,08 | 1,08 | 1,08 | 2,07% | - |
| 16.09.2024 | 1,06 | 1,06 | 1,06 | 1,06 | -1,39% | 67,00 |
| 13.09.2024 | 1,08 | 1,08 | 1,08 | 1,08 | -1,28% | - |
| 12.09.2024 | 1,09 | 1,09 | 1,09 | 1,09 | 0,65% | 77,00 |
| 11.09.2024 | 1,08 | 1,08 | 1,08 | 1,08 | -2,78% | - |
| 10.09.2024 | 1,11 | 1,11 | 1,11 | 1,11 | 2,39% | - |
| 09.09.2024 | 1,02 | 1,09 | 1,02 | 1,09 | 1,30% | 3.000,00 |
| 06.09.2024 | 1,07 | 1,07 | 1,07 | 1,07 | 1,32% | - |
| 05.09.2024 | 1,06 | 1,06 | 1,06 | 1,06 | 1,44% | - |
| 04.09.2024 | 1,05 | 1,05 | 1,05 | 1,05 | -3,86% | - |
| 03.09.2024 | 1,09 | 1,09 | 1,09 | 1,09 | -1,00% | - |
| 02.09.2024 | 1,10 | 1,10 | 1,10 | 1,10 | -4,60% | - |
| 30.08.2024 | 1,15 | 1,15 | 1,15 | 1,15 | 1,86% | - |
| 29.08.2024 | 1,13 | 1,13 | 1,13 | 1,13 | 0,00% | - |
| 28.08.2024 | 1,13 | 1,13 | 1,13 | 1,13 | -2,84% | - |
| 27.08.2024 | 1,17 | 1,17 | 1,16 | 1,16 | 0,61% | 200,00 |
| 26.08.2024 | 1,16 | 1,16 | 1,16 | 1,16 | -1,20% | - |
| 23.08.2024 | 1,17 | 1,17 | 1,17 | 1,17 | 0,00% | 1.000,00 |
| 22.08.2024 | 1,12 | 1,17 | 1,12 | 1,17 | 1,47% | 700,00 |
| 21.08.2024 | 1,15 | 1,15 | 1,15 | 1,15 | -2,78% | - |
| 20.08.2024 | 1,19 | 1,19 | 1,19 | 1,19 | -5,12% | - |
| 19.08.2024 | 1,25 | 1,25 | 1,25 | 1,25 | -1,96% | - |
| 16.08.2024 | 1,27 | 1,28 | 1,27 | 1,28 | 2,82% | 250,00 |
| 15.08.2024 | 1,24 | 1,24 | 1,24 | 1,24 | -1,90% | - |
| 14.08.2024 | 1,26 | 1,26 | 1,26 | 1,26 | -2,17% | - |
| 13.08.2024 | 1,29 | 1,29 | 1,29 | 1,29 | -1,45% | - |
| 12.08.2024 | 1,31 | 1,31 | 1,31 | 1,31 | 0,31% | - |
| 09.08.2024 | 1,31 | 1,31 | 1,31 | 1,31 | 2,99% | - |
| 08.08.2024 | 1,27 | 1,27 | 1,27 | 1,27 | -1,32% | - |
| 07.08.2024 | 1,29 | 1,29 | 1,29 | 1,29 | 0,31% | - |
| 06.08.2024 | 1,28 | 1,28 | 1,28 | 1,28 | 1,58% | - |
| 05.08.2024 | 1,26 | 1,26 | 1,26 | 1,26 | -2,55% | - |
| 02.08.2024 | 1,30 | 1,30 | 1,30 | 1,30 | -2,12% | - |
| 01.08.2024 | 1,32 | 1,32 | 1,32 | 1,32 | 0,68% | - |
| 31.07.2024 | 1,31 | 1,31 | 1,31 | 1,31 | 3,63% | - |
| 30.07.2024 | 1,27 | 1,27 | 1,27 | 1,27 | -2,54% | - |
| 29.07.2024 | 1,30 | 1,30 | 1,30 | 1,30 | 1,32% | - |
| 26.07.2024 | 1,28 | 1,28 | 1,28 | 1,28 | 0,31% | - |
| 25.07.2024 | 1,28 | 1,28 | 1,28 | 1,28 | 0,47% | - |
| 24.07.2024 | 1,27 | 1,27 | 1,27 | 1,27 | -0,78% | - |
| 23.07.2024 | 1,28 | 1,28 | 1,28 | 1,28 | -1,08% | - |
| 22.07.2024 | 1,30 | 1,30 | 1,30 | 1,30 | 1,09% | - |
| 19.07.2024 | 1,28 | 1,28 | 1,28 | 1,28 | -1,38% | - |
| 18.07.2024 | 1,30 | 1,30 | 1,30 | 1,30 | -0,15% | - |
| 17.07.2024 | 1,30 | 1,30 | 1,30 | 1,30 | 10,51% | - |
| 16.07.2024 | 1,18 | 1,18 | 1,18 | 1,18 | -1,75% | - |
| 15.07.2024 | 1,20 | 1,20 | 1,20 | 1,20 | -3,92% | - |
| 12.07.2024 | 1,24 | 1,25 | 1,24 | 1,25 | 3,56% | 118,00 |
| 11.07.2024 | 1,21 | 1,21 | 1,21 | 1,21 | 1,09% | - |
| 10.07.2024 | 1,19 | 1,19 | 1,19 | 1,19 | -1,00% | - |
| 09.07.2024 | 1,21 | 1,21 | 1,21 | 1,21 | -1,31% | - |
| 08.07.2024 | 1,22 | 1,22 | 1,22 | 1,22 | -3,63% | - |
| 05.07.2024 | 1,27 | 1,27 | 1,27 | 1,27 | -2,46% | - |
| 04.07.2024 | 1,30 | 1,30 | 1,30 | 1,30 | -1,66% | 1.500,00 |
| 03.07.2024 | 1,32 | 1,32 | 1,32 | 1,32 | 1,54% | - |
| 02.07.2024 | 1,30 | 1,30 | 1,30 | 1,30 | -3,56% | - |
| 01.07.2024 | 1,35 | 1,35 | 1,35 | 1,35 | 0,07% | - |