1,300€
4,84%
Echtzeit-Aktienkurs Anhui Expressway Co. Ltd.
Bid:
Ask:
Aktienkurse zur Anhui Expressway Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.04.2025 | 1,30 | 1,30 | 1,30 | 1,30 | 1,56% | - |
| 25.04.2025 | 1,29 | 1,29 | 1,28 | 1,28 | -0,39% | - |
| 24.04.2025 | 1,23 | 1,30 | 1,23 | 1,29 | 0,39% | - |
| 23.04.2025 | 1,29 | 1,29 | 1,28 | 1,28 | 0,39% | - |
| 22.04.2025 | 1,27 | 1,28 | 1,27 | 1,28 | -0,39% | - |
| 17.04.2025 | 1,28 | 1,28 | 1,28 | 1,28 | 0,79% | - |
| 16.04.2025 | 1,22 | 1,27 | 1,22 | 1,27 | -1,93% | - |
| 15.04.2025 | 1,30 | 1,30 | 1,28 | 1,30 | 2,37% | - |
| 14.04.2025 | 1,28 | 1,28 | 1,26 | 1,27 | 2,43% | - |
| 11.04.2025 | 1,24 | 1,24 | 1,24 | 1,24 | -5,36% | - |
| 10.04.2025 | 1,21 | 1,31 | 1,21 | 1,31 | 3,98% | - |
| 09.04.2025 | 1,24 | 1,26 | 1,24 | 1,26 | 0,80% | - |
| 08.04.2025 | 1,24 | 1,27 | 1,24 | 1,25 | 3,32% | - |
| 07.04.2025 | 1,22 | 1,23 | 1,19 | 1,21 | -6,59% | - |
| 04.04.2025 | 1,28 | 1,29 | 1,28 | 1,29 | 0,78% | - |
| 03.04.2025 | 1,23 | 1,29 | 1,23 | 1,28 | -1,16% | 3.000,00 |
| 02.04.2025 | 1,26 | 1,31 | 1,26 | 1,30 | -0,38% | - |
| 01.04.2025 | 1,25 | 1,31 | 1,25 | 1,30 | 1,96% | - |
| 31.03.2025 | 1,27 | 1,30 | 1,26 | 1,28 | 2,00% | - |
| 28.03.2025 | 1,25 | 1,25 | 1,25 | 1,25 | -0,40% | - |
| 27.03.2025 | 1,26 | 1,27 | 1,25 | 1,26 | 2,45% | - |
| 26.03.2025 | 1,22 | 1,23 | 1,22 | 1,23 | 0,82% | - |
| 25.03.2025 | 1,16 | 1,22 | 1,16 | 1,22 | 6,58% | - |
| 24.03.2025 | 1,14 | 1,14 | 1,14 | 1,14 | -1,30% | - |
| 21.03.2025 | 1,15 | 1,17 | 1,15 | 1,16 | -0,43% | - |
| 20.03.2025 | 1,16 | 1,17 | 1,16 | 1,16 | 0,43% | - |
| 19.03.2025 | 1,16 | 1,16 | 1,16 | 1,16 | 0,43% | - |
| 18.03.2025 | 1,16 | 1,16 | 1,15 | 1,15 | -0,43% | - |
| 17.03.2025 | 1,16 | 1,16 | 1,16 | 1,16 | 0,00% | - |
| 14.03.2025 | 1,16 | 1,17 | 1,16 | 1,16 | -1,70% | - |
| 13.03.2025 | 1,12 | 1,18 | 1,12 | 1,18 | 1,29% | - |
| 12.03.2025 | 1,12 | 1,17 | 1,12 | 1,16 | 0,43% | - |
| 11.03.2025 | 1,16 | 1,16 | 1,16 | 1,16 | -0,86% | - |
| 10.03.2025 | 1,12 | 1,17 | 1,12 | 1,17 | 0,43% | - |
| 07.03.2025 | 1,12 | 1,17 | 1,12 | 1,16 | -2,11% | 2.000,00 |
| 06.03.2025 | 1,20 | 1,20 | 1,19 | 1,19 | -5,20% | 3.500,00 |
| 05.03.2025 | 1,25 | 1,25 | 1,25 | 1,25 | 0,00% | - |
| 04.03.2025 | 1,27 | 1,27 | 1,25 | 1,25 | -0,40% | - |
| 03.03.2025 | 1,26 | 1,27 | 1,26 | 1,26 | -1,18% | - |
| 28.02.2025 | 1,28 | 1,28 | 1,27 | 1,27 | 0,00% | - |
| 27.02.2025 | 1,22 | 1,27 | 1,22 | 1,27 | 2,83% | - |
| 26.02.2025 | 1,19 | 1,24 | 1,19 | 1,24 | 0,41% | - |
| 25.02.2025 | 1,24 | 1,24 | 1,23 | 1,23 | -1,20% | - |
| 24.02.2025 | 1,20 | 1,25 | 1,20 | 1,25 | -1,19% | - |
| 21.02.2025 | 1,26 | 1,26 | 1,26 | 1,26 | -1,18% | - |
| 20.02.2025 | 1,28 | 1,29 | 1,28 | 1,28 | -1,92% | - |
| 19.02.2025 | 1,25 | 1,30 | 1,25 | 1,30 | -0,38% | - |
| 18.02.2025 | 1,26 | 1,31 | 1,26 | 1,31 | 1,16% | - |
| 17.02.2025 | 1,25 | 1,29 | 1,25 | 1,29 | 4,45% | - |
| 14.02.2025 | 1,24 | 1,25 | 1,22 | 1,24 | 1,65% | - |
| 13.02.2025 | 1,22 | 1,22 | 1,22 | 1,22 | -2,41% | - |
| 12.02.2025 | 1,25 | 1,25 | 1,25 | 1,25 | 0,81% | - |
| 11.02.2025 | 1,20 | 1,25 | 1,20 | 1,24 | 1,23% | - |
| 10.02.2025 | 1,23 | 1,25 | 1,21 | 1,22 | 0,41% | - |
| 07.02.2025 | 1,17 | 1,22 | 1,17 | 1,22 | -0,82% | - |
| 06.02.2025 | 1,18 | 1,23 | 1,18 | 1,23 | 0,00% | - |
| 05.02.2025 | 1,18 | 1,23 | 1,18 | 1,23 | -1,61% | - |
| 04.02.2025 | 1,26 | 1,26 | 1,25 | 1,25 | -2,73% | - |
| 03.02.2025 | 1,23 | 1,33 | 1,23 | 1,28 | 0,79% | - |
| 31.01.2025 | 1,22 | 1,27 | 1,22 | 1,27 | -0,78% | - |
| 30.01.2025 | 1,23 | 1,28 | 1,23 | 1,28 | 0,00% | - |
| 29.01.2025 | 1,23 | 1,28 | 1,23 | 1,28 | 0,00% | - |
| 28.01.2025 | 1,22 | 1,28 | 1,22 | 1,28 | 1,99% | - |
| 27.01.2025 | 1,22 | 1,28 | 1,22 | 1,26 | -0,79% | - |
| 24.01.2025 | 1,22 | 1,27 | 1,22 | 1,27 | -0,78% | - |
| 23.01.2025 | 1,21 | 1,28 | 1,21 | 1,28 | 2,00% | - |
| 22.01.2025 | 1,20 | 1,26 | 1,20 | 1,25 | 0,40% | - |
| 21.01.2025 | 1,26 | 1,26 | 1,25 | 1,25 | -0,40% | - |
| 20.01.2025 | 1,21 | 1,26 | 1,21 | 1,25 | 0,40% | - |
| 17.01.2025 | 1,20 | 1,25 | 1,20 | 1,25 | -0,80% | - |
| 16.01.2025 | 1,27 | 1,27 | 1,26 | 1,26 | -0,40% | - |
| 15.01.2025 | 1,21 | 1,26 | 1,21 | 1,26 | -0,79% | 400,00 |
| 14.01.2025 | 1,22 | 1,28 | 1,22 | 1,27 | 2,01% | - |
| 13.01.2025 | 1,25 | 1,25 | 1,25 | 1,25 | 0,00% | - |
| 10.01.2025 | 1,20 | 1,26 | 1,20 | 1,25 | -3,11% | - |
| 09.01.2025 | 1,22 | 1,31 | 1,22 | 1,29 | 0,00% | - |
| 08.01.2025 | 1,23 | 1,29 | 1,23 | 1,29 | 2,80% | - |
| 07.01.2025 | 1,21 | 1,26 | 1,21 | 1,25 | -1,96% | - |
| 06.01.2025 | 1,23 | 1,29 | 1,23 | 1,28 | -1,16% | - |
| 03.01.2025 | 1,29 | 1,30 | 1,29 | 1,29 | 0,00% | - |
| 02.01.2025 | 1,27 | 1,31 | 1,27 | 1,29 | 0,39% | - |
| 30.12.2024 | 1,29 | 1,29 | 1,28 | 1,29 | -1,53% | - |
| 27.12.2024 | 1,22 | 1,31 | 1,22 | 1,31 | 5,67% | - |
| 23.12.2024 | 1,23 | 1,24 | 1,23 | 1,24 | 3,78% | - |
| 20.12.2024 | 1,16 | 1,20 | 1,16 | 1,19 | -0,42% | - |
| 19.12.2024 | 1,15 | 1,20 | 1,15 | 1,20 | 0,42% | - |
| 18.12.2024 | 1,13 | 1,19 | 1,13 | 1,19 | 3,03% | - |
| 17.12.2024 | 1,16 | 1,16 | 1,14 | 1,16 | -0,86% | - |
| 16.12.2024 | 1,17 | 1,17 | 1,17 | 1,17 | 0,87% | - |
| 13.12.2024 | 1,11 | 1,17 | 1,11 | 1,16 | 0,87% | - |
| 12.12.2024 | 1,10 | 1,15 | 1,10 | 1,15 | 1,33% | - |
| 11.12.2024 | 1,08 | 1,13 | 1,08 | 1,13 | 0,44% | 2.000,00 |
| 10.12.2024 | 1,08 | 1,13 | 1,08 | 1,13 | -0,88% | - |
| 09.12.2024 | 1,09 | 1,14 | 1,09 | 1,14 | 2,25% | - |
| 06.12.2024 | 1,07 | 1,11 | 1,07 | 1,11 | 1,83% | - |
| 05.12.2024 | 1,05 | 1,10 | 1,05 | 1,09 | -1,80% | - |
| 04.12.2024 | 1,07 | 1,11 | 1,07 | 1,11 | 2,30% | - |
| 03.12.2024 | 1,05 | 1,09 | 1,05 | 1,09 | 0,46% | - |
| 02.12.2024 | 1,08 | 1,08 | 1,08 | 1,08 | 0,00% | 1.473,00 |
| 29.11.2024 | 1,03 | 1,09 | 1,03 | 1,08 | 0,93% | - |