2,487€
0,44%
Echtzeit-Aktienkurs Anhui Conch Cement Co. Ltd.
Bid:
Ask:
Aktienkurse zur Anhui Conch Cement Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.04.2025 | 2,48 | 2,50 | 2,47 | 2,49 | -1,39% | - |
| 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 |
| 10.02.2025 | 2,65 | 2,67 | 2,65 | 2,66 | 1,84% | - |
| 07.02.2025 | 2,59 | 2,62 | 2,58 | 2,61 | 1,05% | - |
| 06.02.2025 | 2,58 | 2,70 | 2,57 | 2,58 | 1,37% | - |
| 05.02.2025 | 2,53 | 2,56 | 2,53 | 2,55 | -1,39% | - |
| 04.02.2025 | 2,60 | 2,61 | 2,58 | 2,58 | -0,23% | - |
| 03.02.2025 | 2,59 | 2,64 | 2,59 | 2,59 | 0,66% | - |
| 31.01.2025 | 2,59 | 2,60 | 2,57 | 2,57 | -0,62% | - |
| 30.01.2025 | 2,53 | 2,59 | 2,53 | 2,59 | 0,27% | - |
| 29.01.2025 | 2,59 | 2,60 | 2,58 | 2,58 | -0,15% | - |
| 28.01.2025 | 2,58 | 2,59 | 2,58 | 2,59 | 1,10% | - |
| 27.01.2025 | 2,55 | 2,58 | 2,55 | 2,56 | 1,95% | - |
| 24.01.2025 | 2,51 | 2,53 | 2,50 | 2,51 | -1,26% | - |
| 23.01.2025 | 2,51 | 2,56 | 2,51 | 2,54 | 0,04% | - |
| 22.01.2025 | 2,53 | 2,55 | 2,51 | 2,54 | -1,55% | - |
| 21.01.2025 | 2,60 | 2,61 | 2,58 | 2,58 | -0,31% | - |
| 20.01.2025 | 2,61 | 2,62 | 2,59 | 2,59 | -2,30% | - |
| 17.01.2025 | 2,62 | 2,76 | 2,62 | 2,65 | 3,36% | - |
| 16.01.2025 | 2,56 | 2,59 | 2,55 | 2,56 | 1,63% | - |
| 15.01.2025 | 2,53 | 2,53 | 2,51 | 2,52 | 3,87% | - |
| 14.01.2025 | 2,45 | 2,46 | 2,42 | 2,43 | -1,06% | - |
| 13.01.2025 | 2,43 | 2,46 | 2,43 | 2,45 | -0,12% | - |
| 10.01.2025 | 2,44 | 2,47 | 2,44 | 2,46 | -0,57% | - |
| 09.01.2025 | 2,47 | 2,48 | 2,47 | 2,47 | 2,79% | - |
| 08.01.2025 | 2,38 | 2,44 | 2,38 | 2,40 | 1,01% | - |
| 07.01.2025 | 2,36 | 2,48 | 2,34 | 2,38 | 0,55% | - |
| 06.01.2025 | 2,38 | 2,40 | 2,25 | 2,37 | -0,67% | - |
| 03.01.2025 | 2,39 | 2,39 | 2,36 | 2,38 | -0,58% | - |
| 02.01.2025 | 2,36 | 2,41 | 2,35 | 2,40 | -1,20% | - |
| 30.12.2024 | 2,44 | 2,44 | 2,43 | 2,43 | -0,90% | - |
| 27.12.2024 | 2,45 | 2,46 | 2,44 | 2,45 | 1,28% | - |
| 23.12.2024 | 2,43 | 2,44 | 2,42 | 2,42 | 1,17% | - |
| 20.12.2024 | 2,43 | 2,43 | 2,34 | 2,39 | -1,89% | - |
| 19.12.2024 | 2,43 | 2,43 | 2,42 | 2,43 | -1,06% | - |
| 18.12.2024 | 2,44 | 2,46 | 2,33 | 2,46 | 0,74% | - |
| 17.12.2024 | 2,44 | 2,45 | 2,44 | 2,44 | -2,28% | - |
| 16.12.2024 | 2,49 | 2,51 | 2,49 | 2,50 | -2,72% | - |
| 13.12.2024 | 2,58 | 2,69 | 2,56 | 2,57 | -3,20% | - |
| 12.12.2024 | 2,65 | 2,66 | 2,62 | 2,65 | 3,03% | - |
| 11.12.2024 | 2,57 | 2,64 | 2,56 | 2,58 | 0,39% | - |
| 10.12.2024 | 2,59 | 2,60 | 2,54 | 2,57 | -2,40% | - |
| 09.12.2024 | 2,56 | 2,72 | 2,56 | 2,63 | 3,67% | - |
| 06.12.2024 | 2,54 | 2,55 | 2,53 | 2,54 | 0,83% | - |
| 05.12.2024 | 2,53 | 2,54 | 2,51 | 2,52 | 0,92% | - |
| 04.12.2024 | 2,49 | 2,50 | 2,47 | 2,49 | -1,19% | - |
| 03.12.2024 | 2,54 | 2,55 | 2,50 | 2,52 | -0,16% | - |
| 02.12.2024 | 2,51 | 2,53 | 2,51 | 2,53 | 1,90% | - |
| 29.11.2024 | 2,47 | 2,49 | 2,34 | 2,48 | -0,40% | - |