1,400€
2,19%
Echtzeit-Aktienkurs CHINA ST.CONSTR.INTL CON.
Bid:
Ask:
Aktienkurse zur CHINA ST.CONSTR.INTL CON. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.02.2025 | 1,42 | 1,48 | 1,42 | 1,44 | 2,14% | - |
| 31.01.2025 | 1,38 | 1,42 | 1,38 | 1,41 | 0,00% | - |
| 30.01.2025 | 1,38 | 1,41 | 1,38 | 1,41 | 0,36% | - |
| 29.01.2025 | 1,40 | 1,41 | 1,40 | 1,40 | 0,00% | - |
| 28.01.2025 | 1,37 | 1,41 | 1,37 | 1,40 | 0,00% | - |
| 27.01.2025 | 1,40 | 1,45 | 1,40 | 1,40 | 0,72% | - |
| 24.01.2025 | 1,39 | 1,40 | 1,36 | 1,39 | -2,11% | - |
| 23.01.2025 | 1,42 | 1,46 | 1,40 | 1,42 | 0,71% | - |
| 22.01.2025 | 1,41 | 1,48 | 1,40 | 1,41 | -2,42% | - |
| 21.01.2025 | 1,46 | 1,47 | 1,44 | 1,45 | -3,67% | 625,00 |
| 20.01.2025 | 1,52 | 1,53 | 1,50 | 1,50 | -1,64% | - |
| 17.01.2025 | 1,50 | 1,53 | 1,50 | 1,53 | 2,01% | 2.000,00 |
| 16.01.2025 | 1,49 | 1,50 | 1,48 | 1,50 | 0,00% | - |
| 15.01.2025 | 1,50 | 1,50 | 1,49 | 1,50 | 0,34% | 643,00 |
| 14.01.2025 | 1,50 | 1,51 | 1,46 | 1,49 | 1,36% | 700,00 |
| 13.01.2025 | 1,47 | 1,50 | 1,43 | 1,47 | 0,00% | 2.300,00 |
| 10.01.2025 | 1,46 | 1,48 | 1,43 | 1,47 | -0,34% | - |
| 09.01.2025 | 1,48 | 1,49 | 1,47 | 1,48 | -1,34% | 3.300,00 |
| 08.01.2025 | 1,45 | 1,50 | 1,40 | 1,50 | 3,10% | - |
| 07.01.2025 | 1,44 | 1,51 | 1,43 | 1,45 | 0,00% | - |
| 06.01.2025 | 1,46 | 1,48 | 1,45 | 1,45 | -1,69% | - |
| 03.01.2025 | 1,47 | 1,49 | 1,46 | 1,48 | -1,01% | - |
| 02.01.2025 | 1,47 | 1,50 | 1,47 | 1,49 | -0,67% | - |
| 30.12.2024 | 1,51 | 1,52 | 1,50 | 1,50 | -1,96% | - |
| 27.12.2024 | 1,51 | 1,54 | 1,50 | 1,53 | 4,08% | - |
| 23.12.2024 | 1,47 | 1,48 | 1,45 | 1,47 | 0,34% | - |
| 20.12.2024 | 1,46 | 1,48 | 1,41 | 1,47 | -0,68% | - |
| 19.12.2024 | 1,47 | 1,49 | 1,47 | 1,48 | 0,34% | - |
| 18.12.2024 | 1,44 | 1,47 | 1,44 | 1,47 | 2,80% | - |
| 17.12.2024 | 1,43 | 1,44 | 1,42 | 1,43 | -1,38% | - |
| 16.12.2024 | 1,46 | 1,47 | 1,45 | 1,45 | -0,34% | - |
| 13.12.2024 | 1,46 | 1,51 | 1,45 | 1,46 | -0,34% | - |
| 12.12.2024 | 1,47 | 1,47 | 1,45 | 1,46 | 0,00% | - |
| 11.12.2024 | 1,47 | 1,48 | 1,45 | 1,46 | 0,00% | - |
| 10.12.2024 | 1,46 | 1,48 | 1,46 | 1,46 | 0,00% | - |
| 09.12.2024 | 1,45 | 1,50 | 1,45 | 1,46 | 3,91% | - |
| 06.12.2024 | 1,42 | 1,43 | 1,41 | 1,41 | 3,31% | 1.000,00 |
| 05.12.2024 | 1,39 | 1,40 | 1,36 | 1,36 | 0,74% | 8.190,00 |
| 04.12.2024 | 1,35 | 1,39 | 1,34 | 1,35 | 0,00% | - |
| 03.12.2024 | 1,36 | 1,37 | 1,34 | 1,35 | 1,12% | - |
| 02.12.2024 | 1,33 | 1,34 | 1,32 | 1,34 | 1,52% | 1.108,00 |
| 29.11.2024 | 1,31 | 1,32 | 1,27 | 1,32 | 0,00% | - |
| 28.11.2024 | 1,32 | 1,33 | 1,30 | 1,32 | -2,59% | - |
| 27.11.2024 | 1,36 | 1,37 | 1,35 | 1,35 | -0,37% | 220,00 |
| 26.11.2024 | 1,36 | 1,37 | 1,35 | 1,36 | -0,73% | - |
| 25.11.2024 | 1,38 | 1,42 | 1,31 | 1,37 | -1,80% | - |
| 22.11.2024 | 1,38 | 1,42 | 1,37 | 1,39 | -1,07% | - |
| 21.11.2024 | 1,40 | 1,41 | 1,39 | 1,41 | 0,72% | - |
| 20.11.2024 | 1,39 | 1,42 | 1,39 | 1,40 | 0,36% | - |
| 19.11.2024 | 1,39 | 1,40 | 1,38 | 1,39 | 0,72% | - |
| 18.11.2024 | 1,37 | 1,38 | 1,33 | 1,38 | 3,37% | - |
| 15.11.2024 | 1,34 | 1,35 | 1,32 | 1,34 | 0,75% | - |
| 14.11.2024 | 1,32 | 1,36 | 1,31 | 1,33 | 0,00% | - |
| 13.11.2024 | 1,33 | 1,39 | 1,32 | 1,33 | -1,85% | - |
| 12.11.2024 | 1,35 | 1,37 | 1,33 | 1,35 | -3,91% | - |
| 11.11.2024 | 1,39 | 1,41 | 1,39 | 1,41 | 4,46% | - |
| 08.11.2024 | 1,36 | 1,37 | 1,34 | 1,35 | -4,27% | - |
| 07.11.2024 | 1,41 | 1,43 | 1,40 | 1,41 | 2,93% | - |
| 06.11.2024 | 1,37 | 1,39 | 1,35 | 1,37 | -0,36% | - |
| 05.11.2024 | 1,37 | 1,42 | 1,37 | 1,37 | 1,11% | - |
| 04.11.2024 | 1,35 | 1,37 | 1,35 | 1,36 | -1,45% | 60,00 |
| 01.11.2024 | 1,37 | 1,38 | 1,36 | 1,38 | 2,23% | - |
| 31.10.2024 | 1,35 | 1,36 | 1,34 | 1,35 | 2,67% | 10.000,00 |
| 30.10.2024 | 1,36 | 1,36 | 1,30 | 1,31 | -3,68% | 4.820,00 |
| 29.10.2024 | 1,34 | 1,38 | 1,34 | 1,36 | -2,16% | - |
| 28.10.2024 | 1,40 | 1,41 | 1,39 | 1,39 | -1,07% | - |
| 25.10.2024 | 1,39 | 1,42 | 1,39 | 1,41 | -2,43% | - |
| 24.10.2024 | 1,45 | 1,46 | 1,43 | 1,44 | -1,37% | - |
| 23.10.2024 | 1,47 | 1,48 | 1,46 | 1,46 | -2,34% | - |
| 22.10.2024 | 1,49 | 1,50 | 1,48 | 1,50 | 1,70% | - |
| 21.10.2024 | 1,46 | 1,48 | 1,45 | 1,47 | -0,34% | - |
| 18.10.2024 | 1,47 | 1,49 | 1,44 | 1,48 | 2,43% | - |
| 17.10.2024 | 1,45 | 1,45 | 1,43 | 1,44 | -1,37% | - |
| 16.10.2024 | 1,45 | 1,46 | 1,38 | 1,46 | 1,04% | - |
| 15.10.2024 | 1,48 | 1,49 | 1,43 | 1,45 | -4,30% | - |
| 14.10.2024 | 1,51 | 1,53 | 1,50 | 1,51 | 1,68% | - |
| 11.10.2024 | 1,48 | 1,49 | 1,48 | 1,49 | 0,68% | - |
| 10.10.2024 | 1,49 | 1,49 | 1,47 | 1,48 | 4,61% | 2.000,00 |
| 09.10.2024 | 1,40 | 1,42 | 1,37 | 1,41 | 1,08% | - |
| 08.10.2024 | 1,42 | 1,43 | 1,38 | 1,40 | -3,46% | - |
| 07.10.2024 | 1,43 | 1,46 | 1,42 | 1,45 | 1,40% | - |
| 04.10.2024 | 1,41 | 1,44 | 1,40 | 1,43 | 9,62% | - |
| 03.10.2024 | 1,31 | 1,34 | 1,29 | 1,30 | -2,62% | - |
| 02.10.2024 | 1,34 | 1,35 | 1,31 | 1,34 | -4,30% | - |
| 01.10.2024 | 1,37 | 1,41 | 1,37 | 1,40 | 1,45% | - |
| 30.09.2024 | 1,40 | 1,41 | 1,31 | 1,38 | -2,48% | - |
| 27.09.2024 | 1,37 | 1,42 | 1,35 | 1,41 | 0,71% | - |
| 26.09.2024 | 1,37 | 1,41 | 1,37 | 1,40 | 3,32% | - |
| 25.09.2024 | 1,34 | 1,36 | 1,32 | 1,36 | 0,74% | - |
| 24.09.2024 | 1,32 | 1,35 | 1,32 | 1,35 | 3,86% | - |
| 23.09.2024 | 1,29 | 1,30 | 1,28 | 1,30 | 3,19% | 9.103,00 |
| 20.09.2024 | 1,25 | 1,27 | 1,21 | 1,26 | 0,00% | - |
| 19.09.2024 | 1,24 | 1,26 | 1,24 | 1,26 | 5,91% | - |
| 18.09.2024 | 1,19 | 1,19 | 1,19 | 1,19 | -0,42% | - |
| 17.09.2024 | 1,19 | 1,20 | 1,19 | 1,19 | -0,42% | - |
| 16.09.2024 | 1,20 | 1,20 | 1,19 | 1,20 | -4,78% | - |
| 13.09.2024 | 1,26 | 1,27 | 1,25 | 1,26 | 1,62% | - |
| 12.09.2024 | 1,25 | 1,26 | 1,24 | 1,24 | 0,41% | - |
| 11.09.2024 | 1,22 | 1,23 | 1,22 | 1,23 | 0,00% | - |
| 10.09.2024 | 1,23 | 1,24 | 1,23 | 1,23 | 0,00% | - |