1,797€
-10,60%
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 | 1,80 | 1,81 | 1,76 | 1,79 | -10,78% | 5.370,00 |
| 14.11.2024 | 1,83 | 2,06 | 1,71 | 2,01 | 10,49% | 10.483,00 |
| 13.11.2024 | 1,77 | 1,82 | 1,75 | 1,82 | 9,00% | 308,00 |
| 12.11.2024 | 1,68 | 1,69 | 1,64 | 1,67 | -1,56% | 40,00 |
| 11.11.2024 | 1,70 | 1,70 | 1,65 | 1,70 | 9,65% | 60,00 |
| 08.11.2024 | 1,54 | 1,55 | 1,50 | 1,55 | -0,58% | 15,00 |
| 07.11.2024 | 1,56 | 1,62 | 1,54 | 1,56 | 1,95% | 37,00 |
| 06.11.2024 | 1,49 | 1,53 | 1,49 | 1,53 | 3,86% | 1.046,00 |
| 05.11.2024 | 1,47 | 1,47 | 1,43 | 1,47 | 5,76% | 271,00 |
| 04.11.2024 | 1,39 | 1,40 | 1,35 | 1,39 | 0,56% | 26,00 |
| 01.11.2024 | 1,36 | 1,41 | 1,33 | 1,38 | 1,66% | 39,00 |
| 31.10.2024 | 1,37 | 1,38 | 1,36 | 1,36 | -1,79% | - |
| 30.10.2024 | 1,38 | 1,39 | 1,38 | 1,38 | -0,49% | - |
| 29.10.2024 | 1,41 | 1,43 | 1,38 | 1,39 | -2,42% | 1.000,00 |
| 28.10.2024 | 1,45 | 1,46 | 1,41 | 1,42 | 0,71% | 3.000,00 |
| 25.10.2024 | 1,43 | 1,43 | 1,41 | 1,41 | 0,25% | - |
| 24.10.2024 | 1,42 | 1,43 | 1,38 | 1,41 | -3,90% | 100,00 |
| 23.10.2024 | 1,48 | 1,52 | 1,44 | 1,47 | 0,41% | - |
| 22.10.2024 | 1,45 | 1,47 | 1,41 | 1,46 | 1,53% | 125,00 |
| 21.10.2024 | 1,44 | 1,46 | 1,40 | 1,44 | -1,23% | 250,00 |
| 18.10.2024 | 1,45 | 1,51 | 1,44 | 1,46 | 5,00% | 700,00 |
| 17.10.2024 | 1,42 | 1,42 | 1,34 | 1,39 | -4,70% | 1.200,00 |
| 16.10.2024 | 1,45 | 1,46 | 1,41 | 1,46 | 2,89% | 1,00 |
| 15.10.2024 | 1,45 | 1,49 | 1,41 | 1,42 | -5,24% | 2.461,00 |
| 14.10.2024 | 1,52 | 1,55 | 1,45 | 1,49 | -5,74% | 1.250,00 |
| 11.10.2024 | 1,54 | 1,63 | 1,53 | 1,59 | 3,19% | 994,00 |
| 10.10.2024 | 1,54 | 1,54 | 1,49 | 1,54 | 0,26% | 64,00 |
| 09.10.2024 | 1,54 | 1,57 | 1,49 | 1,53 | -1,57% | 200,00 |
| 08.10.2024 | 1,60 | 1,63 | 1,54 | 1,56 | -14,71% | 580,00 |
| 07.10.2024 | 1,79 | 1,83 | 1,75 | 1,83 | 2,86% | 1.788,00 |
| 04.10.2024 | 1,74 | 1,77 | 1,72 | 1,77 | 5,26% | 260,00 |
| 03.10.2024 | 1,69 | 1,73 | 1,68 | 1,69 | -6,24% | 140,00 |
| 02.10.2024 | 1,74 | 1,84 | 1,73 | 1,80 | 6,80% | 2.690,00 |
| 01.10.2024 | 1,67 | 1,69 | 1,63 | 1,68 | 0,57% | 500,00 |
| 30.09.2024 | 1,70 | 1,70 | 1,63 | 1,67 | 12,61% | 1.471,00 |
| 27.09.2024 | 1,45 | 1,52 | 1,45 | 1,49 | 8,32% | 1.270,00 |
| 26.09.2024 | 1,35 | 1,39 | 1,30 | 1,37 | 6,13% | 1.411,00 |
| 25.09.2024 | 1,27 | 1,33 | 1,25 | 1,29 | 8,65% | 1.251,00 |
| 24.09.2024 | 1,19 | 1,21 | 1,19 | 1,19 | 4,57% | 1.889,00 |
| 23.09.2024 | 1,14 | 1,14 | 1,10 | 1,14 | 0,07% | 300,00 |
| 20.09.2024 | 1,13 | 1,14 | 1,13 | 1,14 | 3,91% | - |
| 19.09.2024 | 1,12 | 1,13 | 1,05 | 1,09 | -1,24% | 960,00 |
| 18.09.2024 | 1,11 | 1,11 | 1,07 | 1,11 | 0,14% | 8,00 |
| 17.09.2024 | 1,11 | 1,11 | 1,06 | 1,11 | 1,72% | 300,00 |
| 16.09.2024 | 1,08 | 1,09 | 1,04 | 1,09 | 4,09% | 300,00 |
| 13.09.2024 | 1,10 | 1,10 | 1,03 | 1,05 | -5,85% | 2.950,00 |
| 12.09.2024 | 1,12 | 1,12 | 1,07 | 1,11 | -0,31% | 156,00 |
| 11.09.2024 | 1,11 | 1,11 | 1,10 | 1,11 | -1,74% | - |
| 10.09.2024 | 1,13 | 1,14 | 1,13 | 1,13 | 6,16% | - |
| 09.09.2024 | 1,04 | 1,07 | 1,04 | 1,07 | -2,47% | - |
| 06.09.2024 | 1,10 | 1,10 | 1,05 | 1,10 | -0,11% | 500,00 |
| 05.09.2024 | 1,09 | 1,10 | 1,05 | 1,10 | 3,96% | 3.066,00 |
| 04.09.2024 | 1,07 | 1,08 | 1,02 | 1,05 | -3,96% | 100,00 |
| 03.09.2024 | 1,11 | 1,12 | 1,10 | 1,10 | -2,07% | - |
| 02.09.2024 | 1,12 | 1,13 | 1,12 | 1,12 | -4,43% | - |
| 30.08.2024 | 1,18 | 1,18 | 1,17 | 1,17 | 2,29% | - |
| 29.08.2024 | 1,14 | 1,15 | 1,14 | 1,15 | 0,55% | - |
| 28.08.2024 | 1,15 | 1,17 | 1,14 | 1,14 | -4,04% | 1.060,00 |
| 27.08.2024 | 1,19 | 1,20 | 1,15 | 1,19 | -0,08% | 400,00 |
| 26.08.2024 | 1,18 | 1,20 | 1,18 | 1,19 | 0,91% | - |
| 23.08.2024 | 1,16 | 1,18 | 1,15 | 1,18 | 2,48% | - |
| 22.08.2024 | 1,15 | 1,15 | 1,14 | 1,15 | -3,48% | - |
| 21.08.2024 | 1,18 | 1,20 | 1,15 | 1,19 | -0,69% | 750,00 |
| 20.08.2024 | 1,22 | 1,22 | 1,19 | 1,20 | -5,38% | - |
| 19.08.2024 | 1,27 | 1,28 | 1,26 | 1,27 | -2,50% | - |
| 16.08.2024 | 1,30 | 1,31 | 1,28 | 1,30 | 0,99% | 320,00 |
| 15.08.2024 | 1,26 | 1,29 | 1,26 | 1,29 | -1,45% | - |
| 14.08.2024 | 1,30 | 1,31 | 1,29 | 1,31 | -1,23% | - |
| 13.08.2024 | 1,33 | 1,34 | 1,32 | 1,32 | -1,76% | - |
| 12.08.2024 | 1,34 | 1,35 | 1,33 | 1,35 | -0,19% | - |
| 09.08.2024 | 1,34 | 1,39 | 1,33 | 1,35 | 2,96% | 150,00 |
| 08.08.2024 | 1,30 | 1,31 | 1,27 | 1,31 | 0,48% | 80,00 |
| 07.08.2024 | 1,33 | 1,33 | 1,28 | 1,30 | -1,71% | 120,00 |
| 06.08.2024 | 1,31 | 1,34 | 1,29 | 1,33 | 3,51% | 175,00 |
| 05.08.2024 | 1,29 | 1,32 | 1,28 | 1,28 | -1,02% | - |
| 02.08.2024 | 1,32 | 1,33 | 1,29 | 1,30 | 0,00% | - |
| 01.08.2024 | 1,36 | 1,36 | 1,29 | 1,30 | -0,65% | 40,00 |
| 31.07.2024 | 1,34 | 1,35 | 1,30 | 1,30 | 0,17% | 2.200,00 |
| 30.07.2024 | 1,30 | 1,31 | 1,30 | 1,30 | -3,13% | - |
| 29.07.2024 | 1,33 | 1,35 | 1,33 | 1,34 | 1,24% | - |
| 26.07.2024 | 1,31 | 1,33 | 1,31 | 1,33 | 2,57% | - |
| 25.07.2024 | 1,29 | 1,30 | 1,25 | 1,29 | -0,02% | 395,00 |
| 24.07.2024 | 1,31 | 1,31 | 1,26 | 1,29 | -1,97% | 500,00 |
| 23.07.2024 | 1,32 | 1,32 | 1,31 | 1,32 | -1,84% | - |
| 22.07.2024 | 1,32 | 1,35 | 1,29 | 1,35 | 3,46% | 4.189,00 |
| 19.07.2024 | 1,31 | 1,32 | 1,27 | 1,30 | -2,03% | 444,00 |
| 18.07.2024 | 1,33 | 1,34 | 1,33 | 1,33 | -0,95% | - |
| 17.07.2024 | 1,35 | 1,36 | 1,33 | 1,34 | 8,41% | - |
| 16.07.2024 | 1,21 | 1,24 | 1,20 | 1,24 | 1,12% | - |
| 15.07.2024 | 1,23 | 1,23 | 1,18 | 1,22 | -1,47% | 395,00 |
| 12.07.2024 | 1,27 | 1,28 | 1,18 | 1,24 | -0,38% | 8.015,00 |
| 11.07.2024 | 1,24 | 1,25 | 1,22 | 1,25 | 1,43% | 75,00 |
| 10.07.2024 | 1,23 | 1,23 | 1,18 | 1,23 | -0,30% | 140,00 |
| 09.07.2024 | 1,24 | 1,24 | 1,20 | 1,23 | -2,38% | 150,00 |
| 08.07.2024 | 1,25 | 1,27 | 1,22 | 1,26 | -3,61% | 560,00 |
| 05.07.2024 | 1,30 | 1,33 | 1,27 | 1,31 | 0,36% | 4.200,00 |
| 04.07.2024 | 1,31 | 1,31 | 1,26 | 1,30 | -3,16% | 50,00 |
| 03.07.2024 | 1,36 | 1,36 | 1,34 | 1,35 | 0,35% | - |
| 02.07.2024 | 1,34 | 1,35 | 1,30 | 1,34 | -1,78% | 700,00 |
| 01.07.2024 | 1,36 | 1,37 | 1,32 | 1,37 | -0,26% | 20,00 |