2,551€
3,91%
Echtzeit-Aktienkurs Anhui Conch Cement Co. Ltd.
Bid:
Ask:
Aktienkurse zur Anhui Conch Cement Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 2,55 | 2,61 | 2,54 | 2,56 | 2,16% | - |
| 05.03.2026 | 2,52 | 2,52 | 2,50 | 2,50 | -1,57% | - |
| 04.03.2026 | 2,55 | 2,56 | 2,54 | 2,54 | -2,31% | - |
| 03.03.2026 | 2,59 | 2,62 | 2,59 | 2,60 | -2,69% | - |
| 02.03.2026 | 2,68 | 2,69 | 2,67 | 2,68 | 0,91% | - |
| 27.02.2026 | 2,64 | 2,66 | 2,64 | 2,65 | -1,60% | - |
| 26.02.2026 | 2,70 | 2,71 | 2,69 | 2,69 | -6,36% | - |
| 25.02.2026 | 2,86 | 2,90 | 2,84 | 2,88 | 5,23% | - |
| 24.02.2026 | 2,75 | 2,76 | 2,73 | 2,73 | 0,59% | - |
| 23.02.2026 | 2,72 | 2,73 | 2,71 | 2,72 | 0,93% | - |
| 20.02.2026 | 2,71 | 2,71 | 2,67 | 2,69 | -0,81% | 28.885,00 |
| 19.02.2026 | 2,73 | 2,73 | 2,70 | 2,72 | -0,48% | - |
| 18.02.2026 | 2,72 | 2,76 | 2,71 | 2,73 | 0,18% | 70.851,00 |
| 17.02.2026 | 2,71 | 2,73 | 2,70 | 2,72 | 0,44% | - |
| 16.02.2026 | 2,71 | 2,71 | 2,70 | 2,71 | 0,63% | - |
| 13.02.2026 | 2,69 | 2,70 | 2,69 | 2,69 | 0,15% | - |
| 12.02.2026 | 2,74 | 2,75 | 2,69 | 2,69 | -3,06% | - |
| 11.02.2026 | 2,77 | 2,78 | 2,76 | 2,78 | 3,01% | - |
| 10.02.2026 | 2,71 | 2,71 | 2,69 | 2,69 | 0,79% | - |
| 09.02.2026 | 2,69 | 2,70 | 2,67 | 2,67 | 0,60% | - |
| 06.02.2026 | 2,65 | 2,67 | 2,64 | 2,66 | -1,34% | - |
| 05.02.2026 | 2,70 | 2,71 | 2,69 | 2,69 | 0,26% | - |
| 04.02.2026 | 2,70 | 2,70 | 2,68 | 2,69 | 3,71% | - |
| 03.02.2026 | 2,66 | 2,66 | 2,59 | 2,59 | 0,15% | - |
| 02.02.2026 | 2,56 | 2,59 | 2,56 | 2,59 | -3,72% | - |
| 30.01.2026 | 2,67 | 2,69 | 2,66 | 2,69 | -1,43% | - |
| 29.01.2026 | 2,72 | 2,74 | 2,71 | 2,73 | 1,38% | - |
| 28.01.2026 | 2,68 | 2,73 | 2,67 | 2,69 | 2,83% | - |
| 27.01.2026 | 2,64 | 2,64 | 2,61 | 2,61 | -0,76% | - |
| 26.01.2026 | 2,66 | 2,66 | 2,63 | 2,63 | 3,70% | - |
| 23.01.2026 | 2,60 | 2,62 | 2,54 | 2,54 | -4,30% | - |
| 22.01.2026 | 2,66 | 2,68 | 2,65 | 2,65 | 5,07% | - |
| 21.01.2026 | 2,51 | 2,53 | 2,51 | 2,53 | -0,55% | - |
| 20.01.2026 | 2,58 | 2,60 | 2,54 | 2,54 | 1,64% | 24.000,00 |
| 19.01.2026 | 2,52 | 2,52 | 2,50 | 2,50 | -0,68% | - |
| 16.01.2026 | 2,51 | 2,52 | 2,51 | 2,52 | -1,37% | - |
| 15.01.2026 | 2,55 | 2,56 | 2,54 | 2,55 | 0,59% | - |
| 14.01.2026 | 2,54 | 2,54 | 2,53 | 2,54 | -0,47% | - |
| 13.01.2026 | 2,55 | 2,55 | 2,54 | 2,55 | 1,64% | - |
| 12.01.2026 | 2,51 | 2,52 | 2,50 | 2,51 | 0,28% | - |
| 09.01.2026 | 2,52 | 2,52 | 2,49 | 2,50 | -2,00% | - |
| 08.01.2026 | 2,56 | 2,56 | 2,55 | 2,55 | 0,79% | - |
| 07.01.2026 | 2,53 | 2,54 | 2,53 | 2,53 | -0,28% | - |
| 06.01.2026 | 2,49 | 2,54 | 2,49 | 2,54 | 3,17% | - |
| 05.01.2026 | 2,47 | 2,47 | 2,46 | 2,46 | -0,89% | - |
| 02.01.2026 | 2,48 | 2,48 | 2,47 | 2,48 | 3,07% | - |
| 30.12.2025 | 2,42 | 2,42 | 2,41 | 2,41 | -5,08% | - |
| 29.12.2025 | 2,49 | 2,54 | 2,48 | 2,54 | 1,48% | 1.005,00 |
| 23.12.2025 | 2,51 | 2,51 | 2,50 | 2,50 | 1,26% | - |
| 22.12.2025 | 2,45 | 2,47 | 2,45 | 2,47 | 0,73% | - |
| 19.12.2025 | 2,45 | 2,46 | 2,45 | 2,45 | -0,41% | - |
| 18.12.2025 | 2,47 | 2,47 | 2,45 | 2,46 | 0,45% | - |
| 17.12.2025 | 2,45 | 2,46 | 2,45 | 2,45 | -0,20% | - |
| 16.12.2025 | 2,46 | 2,47 | 2,45 | 2,46 | -2,31% | - |
| 15.12.2025 | 2,53 | 2,53 | 2,51 | 2,51 | -0,36% | - |
| 12.12.2025 | 2,52 | 2,53 | 2,52 | 2,52 | 1,33% | - |
| 11.12.2025 | 2,50 | 2,50 | 2,49 | 2,49 | -1,27% | - |
| 10.12.2025 | 2,55 | 2,55 | 2,52 | 2,52 | 2,69% | - |
| 09.12.2025 | 2,52 | 2,52 | 2,46 | 2,46 | -4,25% | - |
| 05.12.2025 | 2,62 | 2,64 | 2,56 | 2,56 | -0,85% | - |
| 04.12.2025 | 2,58 | 2,59 | 2,58 | 2,59 | 1,41% | - |
| 03.12.2025 | 2,62 | 2,62 | 2,55 | 2,55 | -1,58% | - |
| 02.12.2025 | 2,63 | 2,65 | 2,59 | 2,59 | 1,29% | - |
| 01.12.2025 | 2,59 | 2,63 | 2,56 | 2,56 | -1,54% | - |
| 28.11.2025 | 2,59 | 2,60 | 2,58 | 2,60 | 1,60% | - |
| 27.11.2025 | 2,56 | 2,57 | 2,55 | 2,56 | -0,78% | - |
| 26.11.2025 | 2,58 | 2,58 | 2,57 | 2,58 | 0,04% | - |
| 25.11.2025 | 2,58 | 2,58 | 2,58 | 2,58 | 3,62% | - |
| 24.11.2025 | 2,55 | 2,55 | 2,42 | 2,49 | -2,13% | - |
| 21.11.2025 | 2,55 | 2,55 | 2,52 | 2,54 | -2,38% | - |
| 20.11.2025 | 2,60 | 2,61 | 2,60 | 2,60 | 3,21% | - |
| 19.11.2025 | 2,52 | 2,52 | 2,52 | 2,52 | -0,71% | - |
| 18.11.2025 | 2,54 | 2,54 | 2,54 | 2,54 | -2,53% | - |
| 17.11.2025 | 2,60 | 2,61 | 2,60 | 2,61 | -1,74% | - |
| 14.11.2025 | 2,66 | 2,66 | 2,64 | 2,65 | -2,25% | - |
| 13.11.2025 | 2,72 | 2,72 | 2,71 | 2,71 | 1,76% | - |
| 12.11.2025 | 2,67 | 2,67 | 2,66 | 2,67 | 2,11% | - |
| 11.11.2025 | 2,67 | 2,68 | 2,61 | 2,61 | 0,93% | - |
| 10.11.2025 | 2,64 | 2,65 | 2,59 | 2,59 | -0,54% | - |
| 07.11.2025 | 2,60 | 2,60 | 2,60 | 2,60 | 4,50% | - |
| 05.11.2025 | 2,53 | 2,55 | 2,49 | 2,49 | -3,90% | 600,00 |
| 03.11.2025 | 2,60 | 2,61 | 2,59 | 2,59 | 0,47% | - |
| 31.10.2025 | 2,57 | 2,59 | 2,56 | 2,58 | -2,39% | - |
| 30.10.2025 | 2,60 | 2,64 | 2,60 | 2,64 | 1,38% | - |
| 29.10.2025 | 2,61 | 2,62 | 2,60 | 2,60 | -0,12% | - |
| 28.10.2025 | 2,61 | 2,68 | 2,60 | 2,61 | -1,47% | - |
| 27.10.2025 | 2,66 | 2,66 | 2,64 | 2,65 | 0,99% | - |
| 24.10.2025 | 2,62 | 2,63 | 2,61 | 2,62 | -1,06% | - |
| 23.10.2025 | 2,62 | 2,66 | 2,62 | 2,65 | -0,30% | - |
| 22.10.2025 | 2,66 | 2,66 | 2,64 | 2,66 | -0,11% | - |
| 21.10.2025 | 2,68 | 2,68 | 2,66 | 2,66 | -0,11% | - |
| 20.10.2025 | 2,66 | 2,67 | 2,65 | 2,66 | 0,72% | - |
| 17.10.2025 | 2,67 | 2,67 | 2,63 | 2,64 | -3,65% | - |
| 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% | - |