1,498€
2,34%
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 | 1,53 | 1,66 | 1,50 | 1,50 | 2,60% | 6.836,00 |
| 11.12.2025 | 1,46 | 1,46 | 1,45 | 1,46 | -1,32% | - |
| 10.12.2025 | 1,48 | 1,51 | 1,47 | 1,48 | -3,40% | 2.086,00 |
| 09.12.2025 | 1,53 | 1,54 | 1,52 | 1,53 | -2,76% | - |
| 08.12.2025 | 1,58 | 1,59 | 1,58 | 1,58 | -1,30% | - |
| 05.12.2025 | 1,60 | 1,61 | 1,58 | 1,60 | 3,60% | 13,00 |
| 04.12.2025 | 1,56 | 1,57 | 1,52 | 1,54 | -3,86% | 1.878,00 |
| 03.12.2025 | 1,59 | 1,61 | 1,59 | 1,61 | -1,26% | - |
| 02.12.2025 | 1,62 | 1,65 | 1,61 | 1,63 | -1,06% | 80,00 |
| 01.12.2025 | 1,65 | 1,65 | 1,63 | 1,64 | 0,81% | - |
| 28.11.2025 | 1,63 | 1,66 | 1,63 | 1,63 | -1,95% | 1.374,00 |
| 27.11.2025 | 1,66 | 1,67 | 1,65 | 1,66 | -1,89% | - |
| 26.11.2025 | 1,69 | 1,70 | 1,68 | 1,69 | 3,32% | - |
| 25.11.2025 | 1,62 | 1,64 | 1,62 | 1,64 | 4,77% | - |
| 24.11.2025 | 1,56 | 1,57 | 1,56 | 1,57 | -2,10% | - |
| 21.11.2025 | 1,60 | 1,61 | 1,57 | 1,60 | -3,53% | 1.001,00 |
| 20.11.2025 | 1,65 | 1,67 | 1,64 | 1,66 | 4,03% | 786,00 |
| 19.11.2025 | 1,59 | 1,59 | 1,58 | 1,59 | 1,45% | 1.386,00 |
| 18.11.2025 | 1,57 | 1,58 | 1,55 | 1,57 | -3,89% | - |
| 17.11.2025 | 1,65 | 1,66 | 1,63 | 1,63 | -5,37% | - |
| 14.11.2025 | 1,70 | 1,73 | 1,68 | 1,73 | 4,56% | 324,00 |
| 13.11.2025 | 1,69 | 1,69 | 1,65 | 1,65 | 1,60% | - |
| 12.11.2025 | 1,59 | 1,63 | 1,58 | 1,63 | 5,45% | - |
| 11.11.2025 | 1,53 | 1,56 | 1,53 | 1,54 | 2,46% | 500,00 |
| 10.11.2025 | 1,50 | 1,51 | 1,48 | 1,50 | 2,85% | 26,00 |
| 07.11.2025 | 1,46 | 1,47 | 1,45 | 1,46 | -2,43% | - |
| 06.11.2025 | 1,50 | 1,52 | 1,48 | 1,50 | -2,15% | 190,00 |
| 05.11.2025 | 1,51 | 1,54 | 1,50 | 1,53 | -2,08% | - |
| 04.11.2025 | 1,56 | 1,57 | 1,55 | 1,56 | -2,60% | 3.924,00 |
| 03.11.2025 | 1,60 | 1,62 | 1,60 | 1,61 | 4,49% | - |
| 31.10.2025 | 1,53 | 1,54 | 1,52 | 1,54 | 3,71% | - |
| 30.10.2025 | 1,50 | 1,52 | 1,47 | 1,48 | -7,49% | 2.500,00 |
| 29.10.2025 | 1,58 | 1,63 | 1,58 | 1,60 | 1,84% | 150,00 |
| 28.10.2025 | 1,57 | 1,58 | 1,55 | 1,57 | -2,98% | - |
| 27.10.2025 | 1,63 | 1,64 | 1,62 | 1,62 | -0,06% | 200,00 |
| 24.10.2025 | 1,63 | 1,64 | 1,62 | 1,62 | -4,33% | 13.509,00 |
| 23.10.2025 | 1,69 | 1,72 | 1,68 | 1,70 | -2,32% | 109,00 |
| 22.10.2025 | 1,72 | 1,75 | 1,70 | 1,74 | -3,62% | 20.071,00 |
| 21.10.2025 | 1,78 | 1,81 | 1,76 | 1,80 | 0,68% | 727,00 |
| 20.10.2025 | 1,78 | 1,81 | 1,75 | 1,79 | -0,62% | 100,00 |
| 17.10.2025 | 1,79 | 1,80 | 1,77 | 1,80 | -2,61% | 400,00 |
| 16.10.2025 | 1,87 | 1,88 | 1,85 | 1,85 | -0,63% | - |
| 15.10.2025 | 1,88 | 1,90 | 1,84 | 1,86 | 1,79% | 2.000,00 |
| 14.10.2025 | 1,83 | 1,83 | 1,80 | 1,83 | -3,68% | - |
| 13.10.2025 | 1,86 | 1,90 | 1,83 | 1,90 | -0,55% | 1.121,00 |
| 10.10.2025 | 1,94 | 1,94 | 1,89 | 1,91 | -1,54% | - |
| 09.10.2025 | 1,94 | 1,95 | 1,91 | 1,94 | -1,47% | 204,00 |
| 08.10.2025 | 1,96 | 2,00 | 1,96 | 1,97 | 0,58% | 1.200,00 |
| 06.10.2025 | 1,96 | 2,00 | 1,95 | 1,96 | -2,40% | - |
| 03.10.2025 | 1,98 | 2,01 | 1,98 | 2,00 | -1,61% | - |
| 02.10.2025 | 2,01 | 2,06 | 2,00 | 2,04 | 2,50% | 3.200,00 |
| 30.09.2025 | 2,00 | 2,02 | 1,98 | 1,99 | -0,66% | - |
| 29.09.2025 | 2,04 | 2,04 | 1,99 | 2,00 | 3,13% | 185,00 |
| 26.09.2025 | 1,99 | 2,00 | 1,94 | 1,94 | -2,32% | 1.200,00 |
| 25.09.2025 | 2,02 | 2,02 | 1,95 | 1,99 | -4,44% | 3.270,00 |
| 24.09.2025 | 2,10 | 2,10 | 2,08 | 2,08 | -2,28% | - |
| 23.09.2025 | 2,14 | 2,16 | 2,10 | 2,13 | -4,45% | 500,00 |
| 22.09.2025 | 2,19 | 2,24 | 2,19 | 2,23 | -3,41% | 550,00 |
| 19.09.2025 | 2,29 | 2,31 | 2,27 | 2,30 | 0,94% | 300,00 |
| 18.09.2025 | 2,20 | 2,31 | 2,18 | 2,28 | 2,61% | 1.850,00 |
| 17.09.2025 | 2,22 | 2,22 | 2,18 | 2,22 | 4,44% | 85,00 |
| 16.09.2025 | 2,21 | 2,22 | 2,11 | 2,13 | -8,49% | 5.840,00 |
| 15.09.2025 | 2,37 | 2,37 | 2,31 | 2,33 | -4,77% | - |
| 12.09.2025 | 2,44 | 2,46 | 2,42 | 2,44 | -4,83% | - |
| 11.09.2025 | 2,48 | 2,58 | 2,48 | 2,57 | 3,63% | 11.231,00 |
| 10.09.2025 | 2,41 | 2,52 | 2,41 | 2,48 | 3,21% | 1.000,00 |
| 09.09.2025 | 2,34 | 2,42 | 2,34 | 2,40 | 3,27% | 439,00 |
| 08.09.2025 | 2,32 | 2,35 | 2,31 | 2,32 | -4,58% | - |
| 05.09.2025 | 2,41 | 2,51 | 2,40 | 2,44 | -0,53% | 1.742,00 |
| 04.09.2025 | 2,46 | 2,47 | 2,36 | 2,45 | -3,22% | 644,00 |
| 03.09.2025 | 2,53 | 2,59 | 2,49 | 2,53 | 10,12% | 6.008,00 |
| 02.09.2025 | 2,30 | 2,34 | 2,26 | 2,30 | -3,34% | 7.015,00 |
| 01.09.2025 | 2,35 | 2,40 | 2,35 | 2,38 | 3,37% | - |
| 29.08.2025 | 2,27 | 2,35 | 2,23 | 2,30 | 5,92% | 6.707,00 |
| 28.08.2025 | 2,15 | 2,19 | 2,14 | 2,17 | 3,43% | - |
| 27.08.2025 | 2,12 | 2,14 | 2,08 | 2,10 | -9,29% | 4.990,00 |
| 26.08.2025 | 2,13 | 2,34 | 2,13 | 2,31 | 7,48% | 6.677,00 |
| 25.08.2025 | 2,09 | 2,15 | 2,08 | 2,15 | 6,64% | 8.532,00 |
| 22.08.2025 | 1,95 | 2,02 | 1,94 | 2,02 | 5,86% | 1.050,00 |
| 21.08.2025 | 1,94 | 1,95 | 1,85 | 1,91 | 12,01% | 2.468,00 |
| 20.08.2025 | 1,73 | 1,77 | 1,70 | 1,70 | -8,13% | 600,00 |
| 19.08.2025 | 1,87 | 1,90 | 1,82 | 1,85 | 0,53% | 1.050,00 |
| 18.08.2025 | 1,82 | 1,89 | 1,81 | 1,84 | 9,53% | 1.519,00 |
| 15.08.2025 | 1,70 | 1,71 | 1,68 | 1,68 | 4,89% | 18,00 |
| 14.08.2025 | 1,56 | 1,61 | 1,55 | 1,61 | 2,46% | - |
| 13.08.2025 | 1,52 | 1,58 | 1,52 | 1,57 | 7,53% | 9.167,00 |
| 12.08.2025 | 1,46 | 1,46 | 1,43 | 1,46 | 7,19% | - |
| 11.08.2025 | 1,35 | 1,38 | 1,35 | 1,36 | -0,80% | 3.950,00 |
| 08.08.2025 | 1,36 | 1,39 | 1,35 | 1,37 | 2,20% | 2.050,00 |
| 07.08.2025 | 1,34 | 1,35 | 1,33 | 1,34 | 0,66% | - |
| 06.08.2025 | 1,33 | 1,35 | 1,33 | 1,33 | 0,60% | - |
| 05.08.2025 | 1,31 | 1,34 | 1,31 | 1,32 | 1,44% | - |
| 04.08.2025 | 1,29 | 1,31 | 1,29 | 1,31 | -0,53% | - |
| 01.08.2025 | 1,33 | 1,34 | 1,31 | 1,31 | -3,58% | - |
| 31.07.2025 | 1,39 | 1,39 | 1,34 | 1,36 | 2,93% | 1.000,00 |
| 30.07.2025 | 1,30 | 1,34 | 1,28 | 1,32 | 11,32% | - |
| 29.07.2025 | 1,13 | 1,21 | 1,13 | 1,19 | 7,42% | 8.356,00 |
| 28.07.2025 | 1,11 | 1,11 | 1,10 | 1,11 | 2,96% | 29.182,00 |
| 25.07.2025 | 1,06 | 1,10 | 1,05 | 1,07 | 4,15% | - |
| 24.07.2025 | 1,02 | 1,04 | 1,02 | 1,03 | 0,78% | - |