2,230€
-2,32%
Echtzeit-Aktienkurs ANHUI CONCH CEMENT H YC1
Bid:
Ask:
Aktienkurse zur ANHUI CONCH CEMENT H YC1 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.07.2025 | 2,28 | 2,32 | 2,28 | 2,28 | 0,00% | - |
| 02.07.2025 | 2,26 | 2,30 | 2,26 | 2,28 | 5,79% | - |
| 01.07.2025 | 2,15 | 2,16 | 2,14 | 2,16 | 0,09% | - |
| 30.06.2025 | 2,18 | 2,18 | 2,15 | 2,16 | -1,19% | - |
| 27.06.2025 | 2,19 | 2,19 | 2,16 | 2,18 | -0,68% | - |
| 26.06.2025 | 2,19 | 2,21 | 2,19 | 2,20 | 3,05% | - |
| 25.06.2025 | 2,16 | 2,18 | 2,13 | 2,13 | -1,30% | - |
| 24.06.2025 | 2,16 | 2,16 | 2,13 | 2,16 | 3,05% | - |
| 23.06.2025 | 2,11 | 2,11 | 2,09 | 2,10 | 0,72% | 600,00 |
| 20.06.2025 | 2,09 | 2,09 | 2,07 | 2,08 | -2,57% | - |
| 19.06.2025 | 2,14 | 2,16 | 2,14 | 2,14 | -2,86% | - |
| 18.06.2025 | 2,20 | 2,21 | 2,19 | 2,20 | -0,14% | - |
| 17.06.2025 | 2,17 | 2,20 | 2,17 | 2,20 | 1,90% | - |
| 16.06.2025 | 2,16 | 2,17 | 2,15 | 2,16 | 1,31% | - |
| 13.06.2025 | 2,13 | 2,15 | 2,13 | 2,13 | -0,70% | - |
| 12.06.2025 | 2,16 | 2,16 | 2,14 | 2,15 | -1,96% | - |
| 11.06.2025 | 2,21 | 2,21 | 2,19 | 2,19 | -1,04% | - |
| 10.06.2025 | 2,21 | 2,22 | 2,21 | 2,21 | -0,32% | - |
| 09.06.2025 | 2,21 | 2,22 | 2,21 | 2,22 | 0,50% | - |
| 06.06.2025 | 2,21 | 2,21 | 2,14 | 2,21 | 0,41% | - |
| 05.06.2025 | 2,20 | 2,26 | 2,19 | 2,20 | -0,95% | - |
| 04.06.2025 | 2,24 | 2,25 | 2,22 | 2,22 | 0,36% | - |
| 03.06.2025 | 2,21 | 2,23 | 2,20 | 2,21 | -2,29% | - |
| 02.06.2025 | 2,25 | 2,27 | 2,25 | 2,27 | 0,49% | - |
| 30.05.2025 | 2,31 | 2,31 | 2,26 | 2,26 | -2,21% | - |
| 29.05.2025 | 2,33 | 2,34 | 2,30 | 2,31 | -0,73% | - |
| 28.05.2025 | 2,32 | 2,38 | 2,31 | 2,32 | 1,18% | - |
| 27.05.2025 | 2,30 | 2,30 | 2,29 | 2,30 | -0,65% | - |
| 26.05.2025 | 2,31 | 2,33 | 2,30 | 2,31 | -0,86% | - |
| 23.05.2025 | 2,38 | 2,38 | 2,32 | 2,33 | -2,47% | - |
| 22.05.2025 | 2,39 | 2,39 | 2,38 | 2,39 | 0,38% | - |
| 21.05.2025 | 2,38 | 2,39 | 2,38 | 2,38 | 0,04% | - |
| 20.05.2025 | 2,36 | 2,39 | 2,36 | 2,38 | 1,28% | - |
| 19.05.2025 | 2,36 | 2,36 | 2,33 | 2,35 | -1,18% | - |
| 16.05.2025 | 2,36 | 2,40 | 2,36 | 2,38 | -1,29% | - |
| 15.05.2025 | 2,42 | 2,42 | 2,40 | 2,41 | -0,95% | - |
| 14.05.2025 | 2,42 | 2,43 | 2,41 | 2,43 | 0,50% | - |
| 13.05.2025 | 2,43 | 2,44 | 2,41 | 2,42 | -0,74% | - |
| 12.05.2025 | 2,42 | 2,49 | 2,41 | 2,44 | 1,67% | 1.000,00 |
| 09.05.2025 | 2,40 | 2,47 | 2,39 | 2,40 | -0,54% | - |
| 08.05.2025 | 2,40 | 2,42 | 2,39 | 2,41 | -0,94% | - |
| 07.05.2025 | 2,41 | 2,51 | 2,40 | 2,43 | -0,98% | - |
| 06.05.2025 | 2,46 | 2,47 | 2,44 | 2,46 | -1,56% | - |
| 05.05.2025 | 2,49 | 2,51 | 2,48 | 2,50 | 0,08% | - |
| 02.05.2025 | 2,50 | 2,50 | 2,48 | 2,50 | 0,56% | - |
| 30.04.2025 | 2,48 | 2,48 | 2,47 | 2,48 | 0,98% | - |
| 29.04.2025 | 2,46 | 2,46 | 2,44 | 2,46 | -0,61% | - |
| 28.04.2025 | 2,48 | 2,50 | 2,47 | 2,47 | -2,02% | - |
| 25.04.2025 | 2,54 | 2,61 | 2,50 | 2,52 | 0,24% | - |
| 24.04.2025 | 2,52 | 2,52 | 2,50 | 2,52 | -1,91% | - |
| 23.04.2025 | 2,54 | 2,58 | 2,54 | 2,57 | 2,39% | - |
| 22.04.2025 | 2,48 | 2,51 | 2,47 | 2,51 | 0,48% | - |
| 17.04.2025 | 2,50 | 2,50 | 2,48 | 2,49 | -0,44% | - |
| 16.04.2025 | 2,47 | 2,53 | 2,47 | 2,51 | -2,38% | - |
| 15.04.2025 | 2,52 | 2,57 | 2,51 | 2,57 | 0,75% | - |
| 14.04.2025 | 2,50 | 2,60 | 2,48 | 2,55 | -1,74% | - |
| 11.04.2025 | 2,60 | 2,61 | 2,56 | 2,59 | 0,15% | - |
| 10.04.2025 | 2,67 | 2,68 | 2,58 | 2,59 | -1,82% | - |
| 09.04.2025 | 2,58 | 2,66 | 2,52 | 2,64 | 7,02% | 120,00 |
| 08.04.2025 | 2,55 | 2,58 | 2,46 | 2,46 | 5,39% | - |
| 07.04.2025 | 2,37 | 2,42 | 2,29 | 2,34 | -10,18% | - |
| 04.04.2025 | 2,59 | 2,61 | 2,48 | 2,60 | 0,58% | - |
| 03.04.2025 | 2,58 | 2,61 | 2,56 | 2,59 | -1,18% | - |
| 02.04.2025 | 2,62 | 2,65 | 2,59 | 2,62 | -0,08% | - |
| 01.04.2025 | 2,64 | 2,64 | 2,60 | 2,62 | 0,31% | - |
| 31.03.2025 | 2,59 | 2,68 | 2,58 | 2,61 | -1,62% | - |
| 28.03.2025 | 2,67 | 2,68 | 2,63 | 2,66 | -0,82% | - |
| 27.03.2025 | 2,68 | 2,70 | 2,66 | 2,68 | -1,44% | - |
| 26.03.2025 | 2,68 | 2,84 | 2,68 | 2,72 | 4,42% | - |
| 25.03.2025 | 2,59 | 2,61 | 2,57 | 2,60 | -3,16% | - |
| 24.03.2025 | 2,67 | 2,69 | 2,66 | 2,69 | -4,21% | - |
| 21.03.2025 | 2,79 | 2,87 | 2,67 | 2,80 | 0,83% | 250,00 |
| 20.03.2025 | 2,77 | 2,79 | 2,76 | 2,78 | -1,28% | - |
| 19.03.2025 | 2,80 | 2,85 | 2,78 | 2,82 | 2,59% | - |
| 18.03.2025 | 2,74 | 2,76 | 2,74 | 2,75 | -0,11% | - |
| 17.03.2025 | 2,75 | 2,76 | 2,74 | 2,75 | 3,58% | 1.527,00 |
| 14.03.2025 | 2,66 | 2,67 | 2,65 | 2,65 | 0,34% | - |
| 13.03.2025 | 2,61 | 2,68 | 2,61 | 2,65 | 1,19% | - |
| 12.03.2025 | 2,62 | 2,63 | 2,60 | 2,61 | -0,15% | - |
| 11.03.2025 | 2,62 | 2,63 | 2,60 | 2,62 | -0,72% | - |
| 10.03.2025 | 2,64 | 2,65 | 2,60 | 2,64 | -0,23% | - |
| 07.03.2025 | 2,66 | 2,66 | 2,63 | 2,64 | -0,64% | 620,00 |
| 06.03.2025 | 2,65 | 2,68 | 2,64 | 2,66 | -1,77% | - |
| 05.03.2025 | 2,73 | 2,78 | 2,71 | 2,71 | 4,84% | 299,00 |
| 04.03.2025 | 2,61 | 2,62 | 2,58 | 2,58 | -0,19% | - |
| 03.03.2025 | 2,60 | 2,62 | 2,58 | 2,59 | -0,92% | - |
| 28.02.2025 | 2,60 | 2,68 | 2,59 | 2,61 | 2,59% | - |
| 27.02.2025 | 2,58 | 2,58 | 2,50 | 2,55 | 4,26% | - |
| 26.02.2025 | 2,44 | 2,45 | 2,43 | 2,44 | 2,69% | - |
| 25.02.2025 | 2,35 | 2,40 | 2,35 | 2,38 | 0,25% | - |
| 24.02.2025 | 2,37 | 2,37 | 2,35 | 2,37 | -0,79% | - |
| 21.02.2025 | 2,38 | 2,40 | 2,38 | 2,39 | -2,33% | - |
| 20.02.2025 | 2,47 | 2,51 | 2,45 | 2,45 | -4,34% | - |
| 19.02.2025 | 2,55 | 2,56 | 2,54 | 2,56 | 0,08% | - |
| 18.02.2025 | 2,54 | 2,61 | 2,54 | 2,56 | 0,16% | - |
| 17.02.2025 | 2,53 | 2,56 | 2,53 | 2,55 | -1,12% | - |
| 14.02.2025 | 2,59 | 2,61 | 2,58 | 2,58 | 0,78% | - |
| 13.02.2025 | 2,61 | 2,61 | 2,56 | 2,56 | -1,65% | - |
| 12.02.2025 | 2,60 | 2,63 | 2,60 | 2,61 | 0,27% | - |
| 11.02.2025 | 2,61 | 2,63 | 2,60 | 2,60 | -2,22% | 100,00 |