1,422€
-0,35%
Echtzeit-Aktienkurs China Hongqiao Group Ltd.
Bid:
Ask:
Aktienkurse zur China Hongqiao Group Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.01.2025 | 1,43 | 1,43 | 1,42 | 1,42 | -1,11% | - |
| 09.01.2025 | 1,44 | 1,44 | 1,44 | 1,44 | 5,34% | - |
| 08.01.2025 | 1,37 | 1,37 | 1,36 | 1,37 | -1,37% | - |
| 07.01.2025 | 1,36 | 1,40 | 1,35 | 1,39 | 0,95% | 10.000,00 |
| 06.01.2025 | 1,38 | 1,38 | 1,37 | 1,37 | -4,52% | - |
| 03.01.2025 | 1,44 | 1,44 | 1,43 | 1,44 | 1,34% | - |
| 02.01.2025 | 1,41 | 1,43 | 1,41 | 1,42 | -0,42% | - |
| 30.12.2024 | 1,43 | 1,44 | 1,42 | 1,42 | 0,49% | - |
| 27.12.2024 | 1,41 | 1,43 | 1,41 | 1,42 | 0,85% | - |
| 23.12.2024 | 1,41 | 1,41 | 1,40 | 1,41 | -1,54% | - |
| 20.12.2024 | 1,44 | 1,46 | 1,41 | 1,43 | -0,56% | 2.000,00 |
| 19.12.2024 | 1,44 | 1,44 | 1,43 | 1,44 | -0,14% | - |
| 18.12.2024 | 1,42 | 1,44 | 1,41 | 1,44 | 3,38% | - |
| 17.12.2024 | 1,40 | 1,44 | 1,37 | 1,39 | -2,87% | - |
| 16.12.2024 | 1,43 | 1,44 | 1,43 | 1,43 | 1,35% | - |
| 13.12.2024 | 1,42 | 1,44 | 1,41 | 1,41 | -4,27% | - |
| 12.12.2024 | 1,49 | 1,49 | 1,47 | 1,48 | -0,87% | 2.500,00 |
| 11.12.2024 | 1,49 | 1,50 | 1,47 | 1,49 | 1,22% | - |
| 10.12.2024 | 1,48 | 1,49 | 1,46 | 1,47 | -1,80% | - |
| 09.12.2024 | 1,46 | 1,52 | 1,46 | 1,50 | 4,54% | - |
| 06.12.2024 | 1,43 | 1,44 | 1,40 | 1,43 | -1,45% | - |
| 05.12.2024 | 1,46 | 1,47 | 1,45 | 1,45 | -1,69% | 1.352,00 |
| 04.12.2024 | 1,47 | 1,49 | 1,46 | 1,48 | 3,43% | 7.212,00 |
| 03.12.2024 | 1,42 | 1,44 | 1,42 | 1,43 | 0,21% | - |
| 02.12.2024 | 1,41 | 1,43 | 1,41 | 1,43 | 3,63% | 6.919,00 |
| 29.11.2024 | 1,36 | 1,38 | 1,36 | 1,38 | -1,15% | - |
| 28.11.2024 | 1,39 | 1,40 | 1,39 | 1,39 | -3,13% | - |
| 27.11.2024 | 1,44 | 1,46 | 1,44 | 1,44 | -0,76% | 4.034,00 |
| 26.11.2024 | 1,45 | 1,45 | 1,43 | 1,45 | 1,26% | - |
| 25.11.2024 | 1,44 | 1,50 | 1,43 | 1,43 | -0,49% | - |
| 22.11.2024 | 1,42 | 1,44 | 1,42 | 1,44 | -4,52% | - |
| 21.11.2024 | 1,50 | 1,53 | 1,49 | 1,51 | 1,07% | - |
| 20.11.2024 | 1,48 | 1,51 | 1,48 | 1,49 | 4,20% | 2.547,00 |
| 19.11.2024 | 1,44 | 1,44 | 1,42 | 1,43 | 1,78% | - |
| 18.11.2024 | 1,41 | 1,43 | 1,40 | 1,40 | -1,89% | - |
| 15.11.2024 | 1,43 | 1,44 | 1,42 | 1,43 | 1,63% | - |
| 14.11.2024 | 1,42 | 1,42 | 1,40 | 1,41 | -10,77% | 4.000,00 |
| 13.11.2024 | 1,57 | 1,58 | 1,56 | 1,58 | 0,32% | - |
| 12.11.2024 | 1,57 | 1,58 | 1,56 | 1,57 | -8,86% | 2.000,00 |
| 11.11.2024 | 1,71 | 1,73 | 1,70 | 1,73 | -1,03% | - |
| 08.11.2024 | 1,72 | 1,75 | 1,71 | 1,74 | 0,81% | - |
| 07.11.2024 | 1,73 | 1,74 | 1,72 | 1,73 | 6,13% | 3.100,00 |
| 06.11.2024 | 1,62 | 1,64 | 1,60 | 1,63 | 1,18% | - |
| 05.11.2024 | 1,61 | 1,63 | 1,61 | 1,61 | 4,14% | - |
| 04.11.2024 | 1,55 | 1,56 | 1,54 | 1,55 | 0,06% | - |
| 01.11.2024 | 1,55 | 1,55 | 1,53 | 1,55 | 4,60% | - |
| 31.10.2024 | 1,50 | 1,50 | 1,48 | 1,48 | 1,30% | - |
| 30.10.2024 | 1,46 | 1,48 | 1,46 | 1,46 | -2,86% | - |
| 29.10.2024 | 1,52 | 1,52 | 1,49 | 1,50 | -4,76% | - |
| 28.10.2024 | 1,59 | 1,60 | 1,56 | 1,58 | -1,07% | 4.200,00 |
| 25.10.2024 | 1,58 | 1,60 | 1,57 | 1,59 | -4,38% | - |
| 24.10.2024 | 1,65 | 1,69 | 1,65 | 1,67 | 1,28% | - |
| 23.10.2024 | 1,65 | 1,66 | 1,64 | 1,65 | 0,61% | - |
| 22.10.2024 | 1,64 | 1,65 | 1,62 | 1,64 | 1,05% | 249,00 |
| 21.10.2024 | 1,62 | 1,63 | 1,60 | 1,62 | 2,34% | 1.000,00 |
| 18.10.2024 | 1,57 | 1,60 | 1,57 | 1,58 | 0,19% | - |
| 17.10.2024 | 1,59 | 1,60 | 1,56 | 1,58 | -1,31% | 435,00 |
| 16.10.2024 | 1,59 | 1,61 | 1,58 | 1,60 | 5,26% | - |
| 15.10.2024 | 1,56 | 1,56 | 1,50 | 1,52 | -4,88% | 5.000,00 |
| 14.10.2024 | 1,61 | 1,61 | 1,59 | 1,60 | 3,36% | - |
| 11.10.2024 | 1,54 | 1,55 | 1,54 | 1,55 | 0,06% | 4.000,00 |
| 10.10.2024 | 1,55 | 1,56 | 1,53 | 1,55 | 5,75% | - |
| 09.10.2024 | 1,46 | 1,48 | 1,43 | 1,46 | -2,54% | 300,00 |
| 08.10.2024 | 1,53 | 1,54 | 1,48 | 1,50 | -6,31% | - |
| 07.10.2024 | 1,60 | 1,61 | 1,59 | 1,60 | 0,06% | - |
| 04.10.2024 | 1,60 | 1,61 | 1,58 | 1,60 | 2,43% | - |
| 03.10.2024 | 1,57 | 1,58 | 1,55 | 1,56 | -0,38% | - |
| 02.10.2024 | 1,53 | 1,57 | 1,52 | 1,57 | 4,33% | - |
| 01.10.2024 | 1,50 | 1,51 | 1,50 | 1,50 | 0,13% | - |
| 30.09.2024 | 1,52 | 1,52 | 1,47 | 1,50 | 1,76% | 1.000,00 |
| 27.09.2024 | 1,44 | 1,49 | 1,43 | 1,47 | 7,59% | 6.690,00 |
| 26.09.2024 | 1,35 | 1,39 | 1,35 | 1,37 | 6,37% | 2.546,00 |
| 25.09.2024 | 1,30 | 1,31 | 1,28 | 1,29 | -1,83% | - |
| 24.09.2024 | 1,32 | 1,34 | 1,31 | 1,31 | 4,63% | - |
| 23.09.2024 | 1,25 | 1,26 | 1,24 | 1,25 | -0,79% | - |
| 20.09.2024 | 1,25 | 1,28 | 1,25 | 1,26 | 3,27% | - |
| 19.09.2024 | 1,22 | 1,23 | 1,21 | 1,22 | 6,25% | - |
| 18.09.2024 | 1,16 | 1,17 | 1,15 | 1,15 | -1,12% | - |
| 17.09.2024 | 1,16 | 1,17 | 1,15 | 1,17 | -0,26% | - |
| 16.09.2024 | 1,16 | 1,17 | 1,16 | 1,17 | 0,34% | - |
| 13.09.2024 | 1,15 | 1,16 | 1,15 | 1,16 | 2,56% | 2.600,00 |
| 12.09.2024 | 1,12 | 1,14 | 1,12 | 1,14 | 2,90% | - |
| 11.09.2024 | 1,09 | 1,10 | 1,08 | 1,10 | -1,43% | 1.055,00 |
| 10.09.2024 | 1,11 | 1,12 | 1,11 | 1,12 | -1,58% | - |
| 09.09.2024 | 1,12 | 1,14 | 1,12 | 1,14 | -1,13% | - |
| 06.09.2024 | 1,12 | 1,15 | 1,12 | 1,15 | -1,20% | - |
| 05.09.2024 | 1,14 | 1,19 | 1,14 | 1,16 | 1,31% | 45.347,00 |
| 04.09.2024 | 1,14 | 1,15 | 1,14 | 1,15 | -3,69% | - |
| 03.09.2024 | 1,20 | 1,20 | 1,17 | 1,19 | -1,24% | - |
| 02.09.2024 | 1,21 | 1,21 | 1,20 | 1,21 | -3,28% | - |
| 30.08.2024 | 1,26 | 1,26 | 1,23 | 1,25 | 4,00% | 566,00 |
| 29.08.2024 | 1,20 | 1,22 | 1,19 | 1,20 | 1,44% | - |
| 28.08.2024 | 1,20 | 1,20 | 1,18 | 1,18 | -2,47% | - |
| 27.08.2024 | 1,22 | 1,23 | 1,21 | 1,21 | -0,57% | - |
| 26.08.2024 | 1,20 | 1,23 | 1,20 | 1,22 | 2,43% | - |
| 23.08.2024 | 1,19 | 1,20 | 1,18 | 1,19 | -2,13% | - |
| 22.08.2024 | 1,21 | 1,22 | 1,21 | 1,22 | -1,38% | 4.760,00 |
| 21.08.2024 | 1,23 | 1,25 | 1,22 | 1,24 | 2,07% | 1.000,00 |
| 20.08.2024 | 1,22 | 1,22 | 1,21 | 1,21 | 1,60% | - |
| 19.08.2024 | 1,21 | 1,21 | 1,19 | 1,19 | -0,75% | - |