2,761€
0,77%
Echtzeit-Aktienkurs Anhui Conch Cement Co. Ltd.
Bid:
Ask:
Aktienkurse zur Anhui Conch Cement Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.10.2025 | 2,75 | 2,76 | 2,73 | 2,74 | -3,92% | - |
| 15.10.2025 | 2,82 | 2,86 | 2,82 | 2,86 | 8,39% | - |
| 14.10.2025 | 2,69 | 2,71 | 2,63 | 2,63 | -1,72% | - |
| 13.10.2025 | 2,68 | 2,70 | 2,67 | 2,68 | -3,11% | - |
| 10.10.2025 | 2,77 | 2,77 | 2,76 | 2,77 | 3,60% | - |
| 09.10.2025 | 2,67 | 2,68 | 2,67 | 2,67 | 1,56% | - |
| 08.10.2025 | 2,63 | 2,63 | 2,63 | 2,63 | 0,65% | - |
| 07.10.2025 | 2,60 | 2,61 | 2,60 | 2,61 | 0,31% | - |
| 06.10.2025 | 2,59 | 2,60 | 2,59 | 2,60 | -0,31% | - |
| 03.10.2025 | 2,59 | 2,61 | 2,59 | 2,61 | 1,16% | - |
| 02.10.2025 | 2,59 | 2,59 | 2,57 | 2,58 | -0,04% | - |
| 01.10.2025 | 2,57 | 2,58 | 2,57 | 2,58 | 0,94% | - |
| 29.09.2025 | 2,58 | 2,58 | 2,56 | 2,56 | 0,39% | - |
| 26.09.2025 | 2,56 | 2,56 | 2,55 | 2,55 | 1,43% | - |
| 25.09.2025 | 2,53 | 2,54 | 2,51 | 2,51 | -0,12% | - |
| 24.09.2025 | 2,49 | 2,52 | 2,49 | 2,52 | 0,04% | - |
| 23.09.2025 | 2,51 | 2,52 | 2,50 | 2,52 | 0,20% | - |
| 22.09.2025 | 2,51 | 2,51 | 2,50 | 2,51 | 0,28% | - |
| 19.09.2025 | 2,50 | 2,52 | 2,50 | 2,50 | 1,87% | - |
| 18.09.2025 | 2,47 | 2,47 | 2,44 | 2,46 | -0,57% | - |
| 17.09.2025 | 2,46 | 2,48 | 2,46 | 2,47 | -1,94% | - |
| 16.09.2025 | 2,51 | 2,53 | 2,50 | 2,52 | -2,02% | - |
| 15.09.2025 | 2,57 | 2,57 | 2,55 | 2,57 | -1,72% | - |
| 12.09.2025 | 2,63 | 2,63 | 2,62 | 2,62 | -2,57% | - |
| 11.09.2025 | 2,66 | 2,69 | 2,66 | 2,69 | 2,56% | - |
| 09.09.2025 | 2,61 | 2,62 | 2,60 | 2,62 | -0,04% | - |
| 05.09.2025 | 2,63 | 2,64 | 2,59 | 2,62 | 0,65% | - |
| 04.09.2025 | 2,60 | 2,61 | 2,59 | 2,60 | -0,27% | - |
| 03.09.2025 | 2,60 | 2,62 | 2,60 | 2,61 | -2,03% | - |
| 02.09.2025 | 2,66 | 2,67 | 2,65 | 2,66 | -0,86% | - |
| 01.09.2025 | 2,69 | 2,69 | 2,69 | 2,69 | -0,37% | - |
| 29.08.2025 | 2,69 | 2,70 | 2,69 | 2,70 | 2,63% | - |
| 28.08.2025 | 2,61 | 2,64 | 2,61 | 2,63 | -2,34% | - |
| 27.08.2025 | 2,71 | 2,71 | 2,69 | 2,69 | 0,86% | - |
| 26.08.2025 | 2,67 | 2,74 | 2,66 | 2,67 | 0,45% | - |
| 25.08.2025 | 2,65 | 2,66 | 2,61 | 2,66 | 1,68% | - |
| 22.08.2025 | 2,62 | 2,63 | 2,61 | 2,61 | -1,25% | - |
| 21.08.2025 | 2,65 | 2,65 | 2,62 | 2,65 | -0,60% | - |
| 20.08.2025 | 2,65 | 2,67 | 2,64 | 2,66 | -0,49% | - |
| 19.08.2025 | 2,69 | 2,69 | 2,67 | 2,67 | -1,15% | - |
| 18.08.2025 | 2,70 | 2,71 | 2,70 | 2,71 | 0,22% | - |
| 15.08.2025 | 2,70 | 2,71 | 2,70 | 2,70 | -0,30% | - |
| 14.08.2025 | 2,69 | 2,71 | 2,68 | 2,71 | -0,04% | - |
| 13.08.2025 | 2,69 | 2,72 | 2,68 | 2,71 | -0,77% | - |
| 12.08.2025 | 2,73 | 2,74 | 2,72 | 2,73 | 0,48% | - |
| 11.08.2025 | 2,69 | 2,72 | 2,69 | 2,72 | 3,94% | - |
| 08.08.2025 | 2,60 | 2,62 | 2,60 | 2,61 | 4,02% | - |
| 07.08.2025 | 2,51 | 2,53 | 2,51 | 2,51 | 1,62% | - |
| 06.08.2025 | 2,49 | 2,49 | 2,47 | 2,47 | -0,36% | - |
| 05.08.2025 | 2,49 | 2,49 | 2,47 | 2,48 | -0,28% | - |
| 04.08.2025 | 2,48 | 2,50 | 2,48 | 2,49 | 0,40% | - |
| 01.08.2025 | 2,53 | 2,53 | 2,48 | 2,48 | -2,21% | - |
| 31.07.2025 | 2,52 | 2,54 | 2,40 | 2,53 | -2,84% | - |
| 30.07.2025 | 2,61 | 2,61 | 2,59 | 2,61 | -0,61% | - |
| 29.07.2025 | 2,61 | 2,64 | 2,59 | 2,62 | 0,15% | - |
| 28.07.2025 | 2,60 | 2,62 | 2,59 | 2,62 | 2,38% | - |
| 25.07.2025 | 2,56 | 2,57 | 2,53 | 2,56 | -0,58% | - |
| 24.07.2025 | 2,59 | 2,60 | 2,57 | 2,57 | 0,12% | - |
| 23.07.2025 | 2,61 | 2,61 | 2,56 | 2,57 | -4,39% | - |
| 22.07.2025 | 2,68 | 2,76 | 2,65 | 2,69 | 1,74% | - |
| 21.07.2025 | 2,62 | 2,66 | 2,61 | 2,64 | 8,41% | - |
| 18.07.2025 | 2,42 | 2,45 | 2,41 | 2,44 | 0,29% | - |
| 17.07.2025 | 2,41 | 2,44 | 2,40 | 2,43 | -0,65% | - |
| 16.07.2025 | 2,43 | 2,46 | 2,43 | 2,45 | -3,47% | - |
| 15.07.2025 | 2,51 | 2,54 | 2,49 | 2,54 | -4,09% | - |
| 14.07.2025 | 2,62 | 2,65 | 2,62 | 2,64 | 6,44% | - |
| 11.07.2025 | 2,49 | 2,50 | 2,48 | 2,48 | 1,93% | - |
| 10.07.2025 | 2,43 | 2,44 | 2,42 | 2,44 | 4,68% | - |
| 09.07.2025 | 2,36 | 2,36 | 2,32 | 2,33 | 0,56% | - |
| 08.07.2025 | 2,32 | 2,32 | 2,30 | 2,31 | -0,09% | - |
| 07.07.2025 | 2,33 | 2,34 | 2,30 | 2,32 | 1,49% | - |
| 04.07.2025 | 2,29 | 2,30 | 2,21 | 2,28 | -0,04% | 11.215,00 |
| 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% | - |