11,300€
2,73%
Echtzeit-Aktienkurs CHINA STEEL GDR/20 TA 10
Bid:
Ask:
Aktienkurse zur CHINA STEEL GDR/20 TA 10 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.01.2025 | 11,55 | 11,55 | 10,78 | 10,83 | -1,59% | - |
| 16.01.2025 | 11,15 | 11,15 | 10,98 | 11,00 | 1,62% | - |
| 15.01.2025 | 11,00 | 11,05 | 10,75 | 10,83 | -5,04% | - |
| 14.01.2025 | 10,80 | 11,40 | 10,80 | 11,40 | 2,24% | - |
| 13.01.2025 | 10,75 | 11,45 | 10,70 | 11,15 | -2,19% | - |
| 10.01.2025 | 10,80 | 11,45 | 10,80 | 11,40 | 0,00% | - |
| 09.01.2025 | 10,70 | 11,40 | 10,70 | 11,40 | 0,44% | - |
| 08.01.2025 | 10,90 | 11,40 | 10,90 | 11,35 | 0,44% | - |
| 07.01.2025 | 10,90 | 11,30 | 10,90 | 11,30 | 0,00% | - |
| 06.01.2025 | 11,40 | 11,40 | 11,25 | 11,30 | -0,88% | 10,00 |
| 03.01.2025 | 11,25 | 11,40 | 11,25 | 11,40 | 0,88% | 150,00 |
| 02.01.2025 | 11,30 | 11,65 | 11,10 | 11,30 | -2,16% | - |
| 30.12.2024 | 11,65 | 11,65 | 11,55 | 11,55 | -0,43% | - |
| 27.12.2024 | 11,70 | 11,75 | 11,55 | 11,60 | -10,42% | - |
| 23.12.2024 | 11,75 | 12,95 | 11,70 | 12,95 | 0,00% | - |
| 20.12.2024 | 11,50 | 13,00 | 11,50 | 12,95 | -0,38% | - |
| 19.12.2024 | 11,50 | 13,05 | 11,50 | 13,00 | 0,00% | - |
| 18.12.2024 | 11,50 | 13,05 | 11,50 | 13,00 | 1,17% | - |
| 17.12.2024 | 11,50 | 12,85 | 11,50 | 12,85 | 0,39% | - |
| 16.12.2024 | 11,60 | 12,85 | 11,60 | 12,80 | -1,16% | - |
| 13.12.2024 | 11,90 | 12,95 | 11,85 | 12,95 | 0,00% | - |
| 12.12.2024 | 12,05 | 12,95 | 12,00 | 12,95 | 0,00% | - |
| 11.12.2024 | 12,15 | 12,95 | 12,15 | 12,95 | 0,39% | - |
| 10.12.2024 | 12,00 | 12,95 | 12,00 | 12,90 | 0,39% | - |
| 09.12.2024 | 12,50 | 12,85 | 12,50 | 12,85 | 0,00% | - |
| 06.12.2024 | 12,10 | 12,85 | 12,10 | 12,85 | 0,39% | - |
| 05.12.2024 | 12,45 | 12,90 | 12,45 | 12,80 | -0,78% | 200,00 |
| 04.12.2024 | 12,70 | 12,95 | 11,60 | 12,90 | 0,00% | - |
| 03.12.2024 | 12,55 | 12,95 | 12,55 | 12,90 | -0,39% | - |
| 02.12.2024 | 12,10 | 12,95 | 12,10 | 12,95 | 1,17% | 253,00 |
| 29.11.2024 | 12,10 | 12,85 | 12,10 | 12,80 | -0,39% | - |
| 28.11.2024 | 12,40 | 12,85 | 12,40 | 12,85 | 0,00% | - |
| 27.11.2024 | 12,50 | 12,95 | 12,50 | 12,85 | -0,77% | - |
| 26.11.2024 | 13,00 | 13,00 | 12,85 | 12,95 | 0,00% | - |
| 25.11.2024 | 13,15 | 13,15 | 12,85 | 12,95 | -0,77% | 691,00 |
| 22.11.2024 | 12,95 | 13,10 | 12,95 | 13,05 | 1,16% | - |
| 21.11.2024 | 12,60 | 12,90 | 12,60 | 12,90 | 0,00% | - |
| 20.11.2024 | 12,95 | 13,00 | 12,75 | 12,90 | 1,57% | - |
| 19.11.2024 | 13,05 | 13,05 | 12,70 | 12,70 | 0,00% | - |
| 18.11.2024 | 13,05 | 13,05 | 12,70 | 12,70 | -0,78% | - |
| 15.11.2024 | 12,85 | 12,85 | 12,75 | 12,80 | 0,00% | - |
| 14.11.2024 | 12,70 | 12,95 | 12,70 | 12,80 | 0,39% | - |
| 13.11.2024 | 13,05 | 13,05 | 12,65 | 12,75 | -2,67% | - |
| 12.11.2024 | 12,70 | 13,10 | 12,70 | 13,10 | 0,77% | - |
| 11.11.2024 | 13,35 | 13,40 | 13,00 | 13,00 | 0,39% | - |
| 08.11.2024 | 13,45 | 13,45 | 12,85 | 12,95 | 0,78% | - |
| 07.11.2024 | 13,35 | 13,35 | 12,80 | 12,85 | -0,77% | - |
| 06.11.2024 | 13,35 | 13,35 | 12,90 | 12,95 | 1,97% | - |
| 05.11.2024 | 12,90 | 13,15 | 12,70 | 12,70 | -0,39% | - |
| 04.11.2024 | 12,80 | 13,05 | 12,70 | 12,75 | -0,78% | - |
| 01.11.2024 | 13,10 | 13,10 | 12,70 | 12,85 | 0,39% | - |
| 31.10.2024 | 13,00 | 13,00 | 12,75 | 12,80 | 0,39% | - |
| 30.10.2024 | 13,00 | 13,05 | 12,75 | 12,75 | -0,78% | - |
| 29.10.2024 | 13,05 | 13,05 | 12,80 | 12,85 | 0,78% | - |
| 28.10.2024 | 13,15 | 13,15 | 12,70 | 12,75 | 0,00% | - |
| 25.10.2024 | 13,00 | 13,00 | 12,70 | 12,75 | 0,00% | - |
| 24.10.2024 | 12,85 | 12,90 | 12,70 | 12,75 | 0,00% | - |
| 23.10.2024 | 12,90 | 12,90 | 12,75 | 12,75 | 0,00% | - |
| 22.10.2024 | 12,70 | 12,95 | 12,70 | 12,75 | 0,00% | - |
| 21.10.2024 | 13,05 | 13,05 | 12,70 | 12,75 | 0,39% | - |
| 18.10.2024 | 13,15 | 13,20 | 12,70 | 12,70 | -1,17% | - |
| 17.10.2024 | 12,85 | 12,90 | 12,75 | 12,85 | 0,78% | - |
| 16.10.2024 | 12,65 | 12,75 | 12,65 | 12,75 | 0,79% | - |
| 15.10.2024 | 12,50 | 12,75 | 12,50 | 12,65 | 0,00% | - |
| 14.10.2024 | 12,40 | 12,70 | 12,40 | 12,65 | 0,40% | - |
| 11.10.2024 | 12,95 | 12,95 | 12,55 | 12,60 | 0,00% | - |
| 10.10.2024 | 12,85 | 12,85 | 12,55 | 12,60 | 0,00% | - |
| 09.10.2024 | 12,60 | 12,85 | 12,55 | 12,60 | 0,40% | - |
| 08.10.2024 | 13,45 | 13,45 | 12,55 | 12,55 | 0,00% | - |
| 07.10.2024 | 13,20 | 13,45 | 12,55 | 12,55 | 0,00% | - |
| 04.10.2024 | 13,10 | 13,40 | 12,45 | 12,55 | -0,40% | - |
| 03.10.2024 | 12,90 | 13,20 | 12,55 | 12,60 | 0,40% | - |
| 02.10.2024 | 13,25 | 13,25 | 12,55 | 12,55 | 0,40% | - |
| 01.10.2024 | 13,05 | 13,05 | 12,45 | 12,50 | 0,00% | - |
| 30.09.2024 | 13,15 | 13,15 | 12,35 | 12,50 | 0,81% | - |
| 27.09.2024 | 12,80 | 13,15 | 12,40 | 12,40 | 0,00% | - |
| 26.09.2024 | 12,00 | 12,50 | 12,00 | 12,40 | -4,25% | - |
| 25.09.2024 | 12,00 | 12,95 | 12,00 | 12,95 | 4,44% | - |
| 24.09.2024 | 12,05 | 12,45 | 11,95 | 12,40 | -4,25% | - |
| 23.09.2024 | 11,85 | 13,00 | 11,85 | 12,95 | 1,57% | - |
| 20.09.2024 | 11,85 | 12,80 | 11,85 | 12,75 | 0,00% | 35,00 |
| 19.09.2024 | 11,95 | 12,85 | 11,95 | 12,75 | -0,78% | - |
| 18.09.2024 | 12,05 | 12,85 | 12,05 | 12,85 | 6,64% | 1,00 |
| 17.09.2024 | 11,80 | 12,05 | 11,80 | 12,05 | 0,00% | - |
| 16.09.2024 | 12,10 | 12,15 | 12,05 | 12,05 | -6,59% | - |
| 13.09.2024 | 11,60 | 12,90 | 11,60 | 12,90 | 8,40% | - |
| 12.09.2024 | 11,65 | 12,00 | 11,65 | 11,90 | 4,85% | 100,00 |
| 11.09.2024 | 11,10 | 11,35 | 11,10 | 11,35 | -0,87% | - |
| 10.09.2024 | 11,30 | 11,50 | 11,30 | 11,45 | -4,58% | - |
| 09.09.2024 | 11,60 | 12,00 | 11,55 | 12,00 | 1,27% | - |
| 06.09.2024 | 11,60 | 11,85 | 11,60 | 11,85 | 0,00% | - |
| 05.09.2024 | 11,60 | 11,85 | 11,60 | 11,85 | -0,84% | - |
| 04.09.2024 | 11,70 | 11,95 | 11,70 | 11,95 | -3,24% | 300,00 |
| 03.09.2024 | 12,10 | 12,35 | 12,10 | 12,35 | 3,78% | - |
| 02.09.2024 | 12,50 | 12,50 | 11,90 | 11,90 | 0,00% | - |
| 30.08.2024 | 12,30 | 12,55 | 11,90 | 11,90 | -3,25% | - |
| 29.08.2024 | 12,30 | 12,55 | 11,90 | 12,30 | -1,99% | - |
| 28.08.2024 | 12,30 | 12,55 | 12,30 | 12,55 | 0,00% | - |
| 27.08.2024 | 12,30 | 12,55 | 12,30 | 12,55 | 6,36% | - |
| 26.08.2024 | 12,55 | 12,55 | 11,80 | 11,80 | -5,22% | 50,00 |