2,019€
-0,15%
Echtzeit-Aktienkurs Anhui Conch Cement Co. Ltd.
Bid:
Ask:
Aktienkurse zur Anhui Conch Cement Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.06.2026 | 2,02 | 2,04 | 2,00 | 2,02 | -1,99% | 25.200,00 |
| 04.06.2026 | 2,04 | 2,06 | 2,03 | 2,06 | 0,00% | - |
| 03.06.2026 | 2,05 | 2,06 | 2,04 | 2,06 | 0,93% | - |
| 02.06.2026 | 2,04 | 2,05 | 2,03 | 2,04 | -4,01% | - |
| 01.06.2026 | 2,10 | 2,18 | 2,10 | 2,12 | 1,73% | - |
| 29.05.2026 | 2,09 | 2,09 | 2,07 | 2,09 | 1,41% | - |
| 28.05.2026 | 2,08 | 2,10 | 2,06 | 2,06 | -1,48% | - |
| 27.05.2026 | 2,07 | 2,09 | 2,05 | 2,09 | 2,20% | - |
| 26.05.2026 | 2,05 | 2,06 | 2,04 | 2,04 | -0,20% | - |
| 25.05.2026 | 2,04 | 2,05 | 2,03 | 2,05 | 0,00% | - |
| 22.05.2026 | 2,05 | 2,05 | 2,03 | 2,05 | -2,71% | - |
| 21.05.2026 | 2,06 | 2,11 | 2,04 | 2,10 | 1,25% | - |
| 20.05.2026 | 2,07 | 2,08 | 2,06 | 2,08 | -0,86% | - |
| 19.05.2026 | 2,11 | 2,13 | 2,09 | 2,10 | -0,80% | - |
| 18.05.2026 | 2,12 | 2,12 | 2,11 | 2,11 | -3,38% | - |
| 15.05.2026 | 2,15 | 2,19 | 2,15 | 2,19 | -0,32% | - |
| 14.05.2026 | 2,19 | 2,22 | 2,19 | 2,19 | -1,22% | - |
| 13.05.2026 | 2,23 | 2,24 | 2,22 | 2,22 | 0,41% | - |
| 12.05.2026 | 2,24 | 2,25 | 2,21 | 2,21 | 0,73% | - |
| 11.05.2026 | 2,20 | 2,21 | 2,19 | 2,20 | 1,81% | - |
| 08.05.2026 | 2,16 | 2,17 | 2,15 | 2,16 | -2,18% | - |
| 07.05.2026 | 2,21 | 2,21 | 2,17 | 2,21 | 0,87% | - |
| 06.05.2026 | 2,17 | 2,19 | 2,17 | 2,19 | 2,87% | - |
| 05.05.2026 | 2,12 | 2,13 | 2,11 | 2,13 | -1,53% | - |
| 04.05.2026 | 2,15 | 2,16 | 2,15 | 2,16 | -0,55% | - |
| 30.04.2026 | 2,15 | 2,21 | 2,14 | 2,17 | -0,60% | - |
| 29.04.2026 | 2,17 | 2,19 | 2,17 | 2,18 | 0,37% | - |
| 28.04.2026 | 2,14 | 2,18 | 2,14 | 2,18 | -1,45% | - |
| 27.04.2026 | 2,19 | 2,21 | 2,19 | 2,21 | 1,15% | - |
| 24.04.2026 | 2,19 | 2,20 | 2,18 | 2,18 | -2,02% | - |
| 23.04.2026 | 2,23 | 2,23 | 2,19 | 2,23 | -0,76% | - |
| 22.04.2026 | 2,23 | 2,24 | 2,22 | 2,24 | -0,04% | - |
| 21.04.2026 | 2,24 | 2,25 | 2,23 | 2,25 | 0,85% | - |
| 20.04.2026 | 2,23 | 2,23 | 2,23 | 2,23 | 0,45% | - |
| 17.04.2026 | 2,19 | 2,22 | 2,18 | 2,22 | -0,98% | - |
| 16.04.2026 | 2,23 | 2,24 | 2,23 | 2,24 | -1,06% | - |
| 15.04.2026 | 2,26 | 2,27 | 2,25 | 2,26 | 0,09% | - |
| 14.04.2026 | 2,25 | 2,28 | 2,25 | 2,26 | -0,88% | - |
| 13.04.2026 | 2,28 | 2,29 | 2,28 | 2,28 | -0,18% | - |
| 10.04.2026 | 2,30 | 2,30 | 2,28 | 2,28 | -0,22% | 22.500,00 |
| 09.04.2026 | 2,30 | 2,31 | 2,28 | 2,29 | -2,10% | - |
| 08.04.2026 | 2,34 | 2,34 | 2,33 | 2,34 | -1,06% | 22.032,00 |
| 07.04.2026 | 2,32 | 2,37 | 2,32 | 2,36 | 1,77% | - |
| 02.04.2026 | 2,32 | 2,33 | 2,31 | 2,32 | -2,23% | - |
| 01.04.2026 | 2,38 | 2,38 | 2,37 | 2,38 | 1,19% | - |
| 31.03.2026 | 2,38 | 2,38 | 2,35 | 2,35 | -2,98% | - |
| 30.03.2026 | 2,40 | 2,42 | 2,40 | 2,42 | 2,54% | - |
| 27.03.2026 | 2,35 | 2,36 | 2,34 | 2,36 | -1,87% | - |
| 26.03.2026 | 2,35 | 2,41 | 2,34 | 2,40 | -0,83% | - |
| 25.03.2026 | 2,38 | 2,43 | 2,38 | 2,42 | 1,04% | - |
| 24.03.2026 | 2,37 | 2,45 | 2,35 | 2,40 | 1,61% | - |
| 23.03.2026 | 2,29 | 2,36 | 2,29 | 2,36 | -3,83% | - |
| 20.03.2026 | 2,46 | 2,48 | 2,45 | 2,46 | -0,16% | - |
| 19.03.2026 | 2,49 | 2,49 | 2,45 | 2,46 | -3,27% | 16.000,00 |
| 18.03.2026 | 2,54 | 2,60 | 2,53 | 2,54 | -0,43% | 85.000,00 |
| 17.03.2026 | 2,57 | 2,58 | 2,55 | 2,55 | 0,67% | - |
| 16.03.2026 | 2,55 | 2,56 | 2,53 | 2,54 | -0,47% | - |
| 13.03.2026 | 2,53 | 2,55 | 2,52 | 2,55 | -0,12% | - |
| 12.03.2026 | 2,54 | 2,55 | 2,53 | 2,55 | 0,59% | - |
| 11.03.2026 | 2,53 | 2,54 | 2,52 | 2,54 | 5,10% | - |
| 10.03.2026 | 2,48 | 2,48 | 2,39 | 2,41 | -0,33% | - |
| 09.03.2026 | 2,49 | 2,51 | 2,41 | 2,42 | -5,32% | - |
| 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% | - |