2,471€
1,27%
Echtzeit-Aktienkurs ANHUI CONCH CEMENT H YC1
Bid:
Ask:
Aktienkurse zur ANHUI CONCH CEMENT H YC1 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 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% | - |