1,220€
-1,21%
Echtzeit-Aktienkurs CSSC Offshore & Marine Engineering [Group] Co. Ltd.
Bid:
Ask:
Aktienkurse zur CSSC Offshore & Marine Engineering [Group] Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.01.2025 | 1,22 | 1,25 | 1,22 | 1,25 | 0,81% | - |
| 13.01.2025 | 1,24 | 1,24 | 1,22 | 1,24 | -1,98% | - |
| 10.01.2025 | 1,26 | 1,26 | 1,25 | 1,26 | -1,95% | - |
| 09.01.2025 | 1,29 | 1,30 | 1,29 | 1,29 | -0,39% | - |
| 08.01.2025 | 1,29 | 1,30 | 1,29 | 1,29 | -0,77% | - |
| 07.01.2025 | 1,30 | 1,31 | 1,29 | 1,30 | 1,56% | - |
| 06.01.2025 | 1,30 | 1,30 | 1,28 | 1,28 | -0,78% | - |
| 03.01.2025 | 1,31 | 1,35 | 1,29 | 1,29 | -4,09% | - |
| 02.01.2025 | 1,35 | 1,35 | 1,28 | 1,35 | -3,58% | - |
| 30.12.2024 | 1,40 | 1,40 | 1,40 | 1,40 | 0,36% | - |
| 27.12.2024 | 1,40 | 1,40 | 1,39 | 1,39 | 1,09% | - |
| 23.12.2024 | 1,38 | 1,38 | 1,37 | 1,38 | 1,85% | - |
| 20.12.2024 | 1,36 | 1,36 | 1,35 | 1,35 | -0,74% | - |
| 19.12.2024 | 1,36 | 1,37 | 1,35 | 1,36 | -1,81% | - |
| 18.12.2024 | 1,37 | 1,39 | 1,37 | 1,39 | 2,59% | - |
| 17.12.2024 | 1,35 | 1,36 | 1,35 | 1,35 | 5,47% | - |
| 16.12.2024 | 1,27 | 1,29 | 1,27 | 1,28 | -0,39% | - |
| 13.12.2024 | 1,31 | 1,31 | 1,29 | 1,29 | -3,38% | - |
| 12.12.2024 | 1,32 | 1,34 | 1,32 | 1,33 | 1,92% | - |
| 11.12.2024 | 1,31 | 1,31 | 1,30 | 1,31 | 1,56% | - |
| 10.12.2024 | 1,28 | 1,29 | 1,28 | 1,29 | -1,15% | - |
| 09.12.2024 | 1,27 | 1,31 | 1,27 | 1,30 | 1,96% | 50,00 |
| 06.12.2024 | 1,25 | 1,28 | 1,25 | 1,28 | 2,41% | - |
| 05.12.2024 | 1,26 | 1,27 | 1,25 | 1,25 | -1,19% | 3.250,00 |
| 04.12.2024 | 1,26 | 1,27 | 1,26 | 1,26 | -1,18% | - |
| 03.12.2024 | 1,25 | 1,28 | 1,25 | 1,28 | -1,54% | - |
| 02.12.2024 | 1,29 | 1,30 | 1,29 | 1,30 | 1,57% | - |
| 29.11.2024 | 1,27 | 1,29 | 1,27 | 1,28 | 2,41% | - |
| 28.11.2024 | 1,23 | 1,25 | 1,23 | 1,25 | -1,58% | - |
| 27.11.2024 | 1,26 | 1,28 | 1,26 | 1,27 | 2,43% | - |
| 26.11.2024 | 1,24 | 1,25 | 1,23 | 1,24 | -3,89% | - |
| 25.11.2024 | 1,29 | 1,29 | 1,28 | 1,29 | -3,75% | - |
| 22.11.2024 | 1,34 | 1,37 | 1,32 | 1,34 | -2,91% | - |
| 21.11.2024 | 1,38 | 1,38 | 1,37 | 1,38 | -1,79% | - |
| 20.11.2024 | 1,40 | 1,41 | 1,40 | 1,40 | 0,00% | - |
| 19.11.2024 | 1,41 | 1,41 | 1,40 | 1,40 | 1,08% | - |
| 18.11.2024 | 1,38 | 1,41 | 1,38 | 1,39 | -0,72% | - |
| 15.11.2024 | 1,40 | 1,40 | 1,39 | 1,40 | -1,06% | - |
| 14.11.2024 | 1,42 | 1,42 | 1,41 | 1,41 | -4,41% | - |
| 13.11.2024 | 1,45 | 1,48 | 1,45 | 1,48 | 6,50% | - |
| 12.11.2024 | 1,39 | 1,40 | 1,38 | 1,39 | -3,48% | - |
| 11.11.2024 | 1,40 | 1,44 | 1,40 | 1,44 | -1,37% | - |
| 08.11.2024 | 1,45 | 1,46 | 1,44 | 1,46 | -1,02% | - |
| 07.11.2024 | 1,48 | 1,49 | 1,47 | 1,47 | 0,34% | - |
| 06.11.2024 | 1,47 | 1,48 | 1,46 | 1,47 | -0,34% | - |
| 05.11.2024 | 1,46 | 1,49 | 1,46 | 1,47 | 5,76% | - |
| 04.11.2024 | 1,39 | 1,39 | 1,39 | 1,39 | 0,72% | - |
| 01.11.2024 | 1,39 | 1,39 | 1,37 | 1,38 | -0,72% | - |
| 31.10.2024 | 1,40 | 1,41 | 1,39 | 1,39 | -2,11% | - |
| 30.10.2024 | 1,44 | 1,44 | 1,42 | 1,42 | -3,73% | - |
| 29.10.2024 | 1,48 | 1,48 | 1,47 | 1,48 | 0,34% | - |
| 28.10.2024 | 1,49 | 1,50 | 1,44 | 1,47 | -2,33% | - |
| 25.10.2024 | 1,46 | 1,51 | 1,46 | 1,51 | 2,73% | - |
| 24.10.2024 | 1,47 | 1,48 | 1,46 | 1,47 | -1,68% | - |
| 23.10.2024 | 1,51 | 1,52 | 1,49 | 1,49 | 1,02% | - |
| 22.10.2024 | 1,47 | 1,48 | 1,46 | 1,48 | 3,51% | - |
| 21.10.2024 | 1,43 | 1,43 | 1,41 | 1,43 | -0,35% | - |
| 18.10.2024 | 1,43 | 1,47 | 1,43 | 1,43 | 2,14% | - |
| 17.10.2024 | 1,42 | 1,43 | 1,38 | 1,40 | -3,11% | - |
| 16.10.2024 | 1,46 | 1,46 | 1,44 | 1,45 | -3,02% | - |
| 15.10.2024 | 1,52 | 1,52 | 1,47 | 1,49 | -3,25% | - |
| 14.10.2024 | 1,53 | 1,55 | 1,53 | 1,54 | 1,99% | - |
| 11.10.2024 | 1,51 | 1,51 | 1,51 | 1,51 | 0,00% | - |
| 10.10.2024 | 1,53 | 1,53 | 1,50 | 1,51 | 0,67% | - |
| 09.10.2024 | 1,53 | 1,55 | 1,49 | 1,50 | -7,41% | - |
| 08.10.2024 | 1,67 | 1,69 | 1,62 | 1,62 | -8,47% | - |
| 07.10.2024 | 1,77 | 1,78 | 1,77 | 1,77 | 7,60% | - |
| 04.10.2024 | 1,61 | 1,65 | 1,61 | 1,65 | 8,58% | - |
| 03.10.2024 | 1,50 | 1,53 | 1,49 | 1,52 | 0,00% | - |
| 02.10.2024 | 1,52 | 1,53 | 1,52 | 1,52 | -1,30% | - |
| 01.10.2024 | 1,50 | 1,54 | 1,50 | 1,54 | 0,66% | - |
| 30.09.2024 | 1,54 | 1,56 | 1,49 | 1,53 | 3,39% | - |
| 27.09.2024 | 1,47 | 1,52 | 1,47 | 1,48 | 4,61% | - |
| 26.09.2024 | 1,41 | 1,43 | 1,39 | 1,41 | 1,08% | - |
| 25.09.2024 | 1,39 | 1,40 | 1,37 | 1,40 | 0,72% | - |
| 24.09.2024 | 1,38 | 1,40 | 1,35 | 1,39 | -1,77% | - |
| 23.09.2024 | 1,41 | 1,42 | 1,39 | 1,41 | 3,68% | - |
| 20.09.2024 | 1,39 | 1,41 | 1,36 | 1,36 | -8,11% | - |
| 19.09.2024 | 1,47 | 1,49 | 1,46 | 1,48 | -6,03% | - |
| 18.09.2024 | 1,57 | 1,58 | 1,57 | 1,58 | 0,64% | - |
| 17.09.2024 | 1,58 | 1,58 | 1,56 | 1,57 | -0,63% | - |
| 16.09.2024 | 1,58 | 1,60 | 1,58 | 1,58 | 0,00% | - |
| 13.09.2024 | 1,53 | 1,58 | 1,53 | 1,58 | 2,27% | - |
| 12.09.2024 | 1,55 | 1,56 | 1,54 | 1,54 | 0,98% | - |
| 11.09.2024 | 1,53 | 1,53 | 1,52 | 1,53 | -1,29% | - |
| 10.09.2024 | 1,55 | 1,57 | 1,53 | 1,55 | 0,32% | - |
| 09.09.2024 | 1,51 | 1,58 | 1,51 | 1,54 | 3,01% | - |
| 06.09.2024 | 1,53 | 1,53 | 1,49 | 1,50 | -1,97% | - |
| 05.09.2024 | 1,54 | 1,55 | 1,52 | 1,53 | -0,97% | - |
| 04.09.2024 | 1,52 | 1,56 | 1,52 | 1,54 | -0,32% | - |
| 03.09.2024 | 1,58 | 1,59 | 1,52 | 1,55 | 0,00% | - |
| 02.09.2024 | 1,49 | 1,57 | 1,49 | 1,55 | -2,22% | - |
| 30.08.2024 | 1,66 | 1,66 | 1,58 | 1,58 | -5,39% | - |
| 29.08.2024 | 1,64 | 1,67 | 1,63 | 1,67 | 1,83% | - |
| 28.08.2024 | 1,63 | 1,64 | 1,62 | 1,64 | -0,61% | - |
| 27.08.2024 | 1,64 | 1,69 | 1,64 | 1,65 | 0,00% | - |
| 26.08.2024 | 1,64 | 1,65 | 1,64 | 1,65 | 2,80% | - |
| 23.08.2024 | 1,62 | 1,63 | 1,60 | 1,61 | -3,31% | - |
| 22.08.2024 | 1,66 | 1,67 | 1,65 | 1,66 | -1,78% | - |
| 21.08.2024 | 1,71 | 1,72 | 1,69 | 1,69 | -1,17% | - |