1,840€
6,73%
Echtzeit-Aktienkurs Yanzhou Coal Mining Co. Ltd.
Bid:
Ask:
Aktienkurse zur Yanzhou Coal Mining Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.03.2026 | 1,85 | 1,86 | 1,84 | 1,84 | 4,13% | - |
| 18.03.2026 | 1,77 | 1,77 | 1,75 | 1,77 | 1,79% | - |
| 17.03.2026 | 1,74 | 1,75 | 1,73 | 1,74 | -3,77% | - |
| 16.03.2026 | 1,81 | 1,82 | 1,79 | 1,80 | 0,61% | - |
| 13.03.2026 | 1,80 | 1,81 | 1,79 | 1,79 | -2,24% | 15.000,00 |
| 12.03.2026 | 1,84 | 1,86 | 1,81 | 1,83 | 8,58% | 15.600,00 |
| 11.03.2026 | 1,69 | 1,72 | 1,68 | 1,69 | 5,23% | - |
| 10.03.2026 | 1,62 | 1,62 | 1,58 | 1,61 | -2,01% | - |
| 09.03.2026 | 1,66 | 1,67 | 1,63 | 1,64 | 6,16% | - |
| 06.03.2026 | 1,55 | 1,56 | 1,54 | 1,54 | 1,05% | - |
| 05.03.2026 | 1,55 | 1,56 | 1,53 | 1,53 | -0,65% | - |
| 04.03.2026 | 1,54 | 1,55 | 1,52 | 1,54 | -1,98% | 40.924,00 |
| 03.03.2026 | 1,57 | 1,58 | 1,56 | 1,57 | -0,70% | - |
| 02.03.2026 | 1,57 | 1,59 | 1,55 | 1,58 | 5,34% | - |
| 27.02.2026 | 1,50 | 1,51 | 1,49 | 1,50 | 3,67% | - |
| 26.02.2026 | 1,46 | 1,47 | 1,44 | 1,45 | -2,23% | - |
| 25.02.2026 | 1,47 | 1,48 | 1,46 | 1,48 | -0,54% | - |
| 24.02.2026 | 1,48 | 1,50 | 1,46 | 1,49 | 0,00% | - |
| 23.02.2026 | 1,49 | 1,51 | 1,47 | 1,49 | -0,13% | 129.000,00 |
| 20.02.2026 | 1,47 | 1,49 | 1,47 | 1,49 | -0,20% | - |
| 19.02.2026 | 1,49 | 1,50 | 1,49 | 1,49 | 0,07% | 117.000,00 |
| 18.02.2026 | 1,49 | 1,49 | 1,48 | 1,49 | 0,00% | - |
| 17.02.2026 | 1,49 | 1,49 | 1,48 | 1,49 | 0,00% | - |
| 16.02.2026 | 1,46 | 1,49 | 1,44 | 1,49 | 3,40% | - |
| 13.02.2026 | 1,43 | 1,45 | 1,43 | 1,44 | 0,42% | - |
| 12.02.2026 | 1,48 | 1,48 | 1,44 | 1,44 | 0,98% | - |
| 11.02.2026 | 1,42 | 1,42 | 1,40 | 1,42 | 4,64% | - |
| 10.02.2026 | 1,36 | 1,37 | 1,36 | 1,36 | -0,22% | - |
| 09.02.2026 | 1,37 | 1,37 | 1,34 | 1,36 | 2,56% | - |
| 06.02.2026 | 1,32 | 1,34 | 1,31 | 1,33 | -0,08% | - |
| 05.02.2026 | 1,34 | 1,34 | 1,31 | 1,33 | -0,45% | - |
| 04.02.2026 | 1,34 | 1,34 | 1,30 | 1,34 | 12,28% | - |
| 03.02.2026 | 1,21 | 1,22 | 1,19 | 1,19 | -0,59% | - |
| 02.02.2026 | 1,18 | 1,20 | 1,18 | 1,20 | -1,97% | - |
| 30.01.2026 | 1,23 | 1,23 | 1,21 | 1,22 | -1,45% | - |
| 29.01.2026 | 1,24 | 1,24 | 1,23 | 1,24 | 0,41% | - |
| 28.01.2026 | 1,23 | 1,24 | 1,22 | 1,23 | 5,12% | - |
| 27.01.2026 | 1,19 | 1,19 | 1,17 | 1,17 | -4,09% | - |
| 26.01.2026 | 1,23 | 1,24 | 1,22 | 1,22 | 1,83% | - |
| 23.01.2026 | 1,21 | 1,21 | 1,20 | 1,20 | -0,50% | - |
| 22.01.2026 | 1,21 | 1,21 | 1,20 | 1,21 | 0,75% | - |
| 21.01.2026 | 1,20 | 1,20 | 1,19 | 1,20 | -0,91% | - |
| 20.01.2026 | 1,22 | 1,22 | 1,21 | 1,21 | -0,82% | - |
| 19.01.2026 | 1,21 | 1,22 | 1,20 | 1,22 | 0,66% | - |
| 16.01.2026 | 1,21 | 1,21 | 1,21 | 1,21 | 0,92% | - |
| 15.01.2026 | 1,20 | 1,20 | 1,19 | 1,20 | 0,76% | - |
| 14.01.2026 | 1,21 | 1,22 | 1,19 | 1,19 | 0,34% | - |
| 13.01.2026 | 1,19 | 1,20 | 1,19 | 1,19 | 1,63% | - |
| 12.01.2026 | 1,18 | 1,19 | 1,15 | 1,17 | -0,93% | - |
| 09.01.2026 | 1,20 | 1,20 | 1,16 | 1,18 | -2,08% | - |
| 08.01.2026 | 1,19 | 1,21 | 1,19 | 1,20 | 5,24% | - |
| 07.01.2026 | 1,17 | 1,17 | 1,14 | 1,14 | 3,06% | - |
| 06.01.2026 | 1,11 | 1,11 | 1,10 | 1,11 | 3,54% | - |
| 05.01.2026 | 1,07 | 1,08 | 1,07 | 1,07 | 0,56% | - |
| 02.01.2026 | 1,06 | 1,07 | 1,06 | 1,07 | 1,62% | - |
| 30.12.2025 | 1,05 | 1,05 | 1,05 | 1,05 | 1,25% | - |
| 29.12.2025 | 1,06 | 1,08 | 1,04 | 1,04 | -3,18% | - |
| 23.12.2025 | 1,05 | 1,07 | 1,05 | 1,07 | 0,47% | 6.000,00 |
| 22.12.2025 | 1,08 | 1,09 | 1,06 | 1,07 | -3,18% | 11.111,00 |
| 18.12.2025 | 1,10 | 1,11 | 1,10 | 1,10 | 2,14% | - |
| 17.12.2025 | 1,08 | 1,09 | 1,08 | 1,08 | 2,28% | - |
| 15.12.2025 | 1,08 | 1,08 | 1,05 | 1,05 | -2,05% | - |
| 12.12.2025 | 1,08 | 1,08 | 1,07 | 1,08 | 0,56% | - |
| 11.12.2025 | 1,07 | 1,08 | 1,07 | 1,07 | -2,29% | - |
| 10.12.2025 | 1,08 | 1,10 | 1,08 | 1,09 | 3,31% | - |
| 09.12.2025 | 1,09 | 1,09 | 1,06 | 1,06 | -5,02% | - |
| 08.12.2025 | 1,11 | 1,12 | 1,11 | 1,12 | -2,62% | - |
| 05.12.2025 | 1,14 | 1,15 | 1,14 | 1,15 | 0,62% | - |
| 04.12.2025 | 1,14 | 1,14 | 1,14 | 1,14 | -0,78% | - |
| 03.12.2025 | 1,16 | 1,16 | 1,14 | 1,15 | -1,55% | - |
| 02.12.2025 | 1,16 | 1,17 | 1,16 | 1,17 | 4,95% | - |
| 01.12.2025 | 1,13 | 1,14 | 1,11 | 1,11 | -1,51% | - |
| 28.11.2025 | 1,12 | 1,13 | 1,12 | 1,13 | -1,05% | - |
| 27.11.2025 | 1,13 | 1,15 | 1,13 | 1,14 | 0,53% | - |
| 26.11.2025 | 1,13 | 1,14 | 1,13 | 1,13 | -1,48% | - |
| 25.11.2025 | 1,15 | 1,17 | 1,15 | 1,15 | 4,93% | - |
| 24.11.2025 | 1,14 | 1,16 | 1,10 | 1,10 | -5,19% | - |
| 21.11.2025 | 1,14 | 1,16 | 1,14 | 1,16 | -1,62% | - |
| 20.11.2025 | 1,18 | 1,19 | 1,17 | 1,18 | -4,08% | - |
| 19.11.2025 | 1,22 | 1,23 | 1,21 | 1,23 | 1,07% | - |
| 18.11.2025 | 1,20 | 1,22 | 1,20 | 1,21 | -2,34% | - |
| 17.11.2025 | 1,27 | 1,27 | 1,24 | 1,24 | -0,24% | - |
| 14.11.2025 | 1,24 | 1,25 | 1,24 | 1,24 | -1,82% | - |
| 13.11.2025 | 1,28 | 1,28 | 1,27 | 1,27 | -0,94% | - |
| 12.11.2025 | 1,28 | 1,28 | 1,28 | 1,28 | 2,98% | - |
| 11.11.2025 | 1,28 | 1,28 | 1,24 | 1,24 | -2,59% | - |
| 10.11.2025 | 1,30 | 1,31 | 1,28 | 1,28 | 0,00% | - |
| 07.11.2025 | 1,27 | 1,28 | 1,26 | 1,28 | -0,55% | - |
| 06.11.2025 | 1,29 | 1,29 | 1,28 | 1,28 | 3,47% | - |
| 05.11.2025 | 1,26 | 1,27 | 1,22 | 1,24 | -0,08% | 20.000,00 |
| 04.11.2025 | 1,22 | 1,24 | 1,22 | 1,24 | 1,56% | - |
| 03.11.2025 | 1,24 | 1,25 | 1,22 | 1,22 | 4,54% | 14.000,00 |
| 31.10.2025 | 1,18 | 1,19 | 1,15 | 1,17 | -0,76% | - |
| 30.10.2025 | 1,18 | 1,19 | 1,17 | 1,18 | 1,99% | - |
| 28.10.2025 | 1,16 | 1,16 | 1,14 | 1,15 | -3,67% | - |
| 27.10.2025 | 1,20 | 1,21 | 1,20 | 1,20 | 0,50% | - |
| 24.10.2025 | 1,21 | 1,22 | 1,18 | 1,19 | -1,32% | - |
| 23.10.2025 | 1,20 | 1,21 | 1,20 | 1,21 | 0,17% | - |
| 22.10.2025 | 1,20 | 1,21 | 1,19 | 1,21 | -3,13% | - |
| 21.10.2025 | 1,23 | 1,25 | 1,23 | 1,25 | -0,95% | - |