17,700€
0,57%
Echtzeit-Aktienkurs Yanzhou Coal Mining Co. Ltd. (ADRs)
Bid:
Ask:
Aktienkurse zur Yanzhou Coal Mining Co. Ltd. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.03.2026 | 17,55 | 18,00 | 17,50 | 17,55 | 0,29% | - |
| 25.03.2026 | 18,00 | 18,10 | 17,50 | 17,50 | -1,96% | - |
| 24.03.2026 | 18,45 | 18,50 | 17,70 | 17,85 | -3,25% | - |
| 23.03.2026 | 17,85 | 18,55 | 17,75 | 18,45 | 0,82% | - |
| 20.03.2026 | 17,90 | 18,35 | 17,90 | 18,30 | 2,23% | - |
| 19.03.2026 | 18,05 | 18,25 | 17,50 | 17,90 | 1,70% | - |
| 18.03.2026 | 17,70 | 17,80 | 17,00 | 17,60 | 4,76% | - |
| 17.03.2026 | 18,05 | 18,05 | 16,80 | 16,80 | -5,62% | - |
| 16.03.2026 | 18,15 | 18,40 | 17,80 | 17,80 | -3,00% | - |
| 13.03.2026 | 18,35 | 18,35 | 18,35 | 18,35 | 9,23% | - |
| 12.03.2026 | 16,95 | 18,40 | 16,80 | 16,80 | -0,59% | - |
| 11.03.2026 | 16,20 | 17,20 | 16,20 | 16,90 | 7,64% | - |
| 10.03.2026 | 16,45 | 16,55 | 15,70 | 15,70 | -4,56% | - |
| 09.03.2026 | 15,95 | 16,60 | 15,40 | 16,45 | 7,52% | - |
| 05.03.2026 | 15,40 | 15,60 | 15,30 | 15,30 | -1,61% | - |
| 04.03.2026 | 15,45 | 15,55 | 15,20 | 15,55 | 3,67% | - |
| 03.03.2026 | 15,70 | 15,80 | 15,00 | 15,00 | -2,60% | - |
| 02.03.2026 | 14,95 | 15,70 | 14,95 | 15,40 | 2,67% | - |
| 27.02.2026 | 14,85 | 15,05 | 14,50 | 15,00 | 6,01% | - |
| 26.02.2026 | 14,50 | 14,50 | 14,15 | 14,15 | -1,39% | - |
| 25.02.2026 | 14,30 | 14,55 | 14,30 | 14,35 | -3,69% | - |
| 24.02.2026 | 14,95 | 15,00 | 14,90 | 14,90 | 0,34% | - |
| 23.02.2026 | 14,55 | 14,90 | 14,40 | 14,85 | 1,37% | - |
| 19.02.2026 | 14,70 | 14,75 | 14,45 | 14,65 | 0,00% | - |
| 18.02.2026 | 14,65 | 14,65 | 14,65 | 14,65 | -1,01% | - |
| 17.02.2026 | 14,60 | 14,90 | 14,55 | 14,80 | 1,72% | - |
| 16.02.2026 | 14,55 | 14,60 | 14,55 | 14,55 | 0,34% | - |
| 13.02.2026 | 14,50 | 14,55 | 14,25 | 14,50 | 1,05% | - |
| 12.02.2026 | 14,35 | 14,50 | 14,35 | 14,35 | -0,69% | - |
| 11.02.2026 | 13,70 | 14,45 | 13,65 | 14,45 | 5,86% | - |
| 10.02.2026 | 13,70 | 13,75 | 13,65 | 13,65 | 0,00% | - |
| 09.02.2026 | 13,80 | 13,80 | 13,45 | 13,65 | 0,74% | - |
| 06.02.2026 | 13,55 | 13,55 | 13,55 | 13,55 | 1,88% | - |
| 05.02.2026 | 13,35 | 13,55 | 12,85 | 13,30 | 0,00% | - |
| 04.02.2026 | 12,35 | 13,35 | 12,25 | 13,30 | 10,83% | - |
| 03.02.2026 | 12,30 | 12,30 | 12,00 | 12,00 | -2,44% | - |
| 02.02.2026 | 12,15 | 12,40 | 12,15 | 12,30 | 0,82% | - |
| 30.01.2026 | 12,35 | 12,50 | 12,15 | 12,20 | -0,41% | - |
| 29.01.2026 | 12,30 | 12,40 | 12,20 | 12,25 | 6,52% | - |
| 28.01.2026 | 11,80 | 12,30 | 11,50 | 11,50 | -6,12% | - |
| 27.01.2026 | 12,35 | 12,35 | 12,25 | 12,25 | 0,00% | - |
| 26.01.2026 | 12,25 | 12,45 | 12,20 | 12,25 | 1,24% | - |
| 23.01.2026 | 12,10 | 12,20 | 12,10 | 12,10 | 1,68% | - |
| 22.01.2026 | 12,10 | 12,10 | 11,90 | 11,90 | -2,46% | - |
| 21.01.2026 | 12,30 | 12,45 | 11,85 | 12,20 | 0,00% | - |
| 20.01.2026 | 12,20 | 12,45 | 12,10 | 12,20 | -0,41% | - |
| 19.01.2026 | 12,25 | 12,25 | 12,15 | 12,25 | -0,81% | - |
| 16.01.2026 | 12,05 | 12,35 | 11,85 | 12,35 | 2,49% | - |
| 15.01.2026 | 12,20 | 12,35 | 12,05 | 12,05 | 1,26% | - |
| 14.01.2026 | 11,90 | 12,00 | 11,90 | 11,90 | 0,00% | - |
| 12.01.2026 | 11,95 | 12,05 | 11,75 | 11,90 | 5,31% | - |
| 09.01.2026 | 11,75 | 12,00 | 11,30 | 11,30 | -3,42% | - |
| 08.01.2026 | 11,85 | 11,90 | 11,70 | 11,70 | 0,86% | - |
| 07.01.2026 | 11,00 | 11,85 | 11,00 | 11,60 | 4,50% | - |
| 06.01.2026 | 10,75 | 11,10 | 10,60 | 11,10 | 5,71% | - |
| 05.01.2026 | 10,50 | 10,70 | 10,50 | 10,50 | 2,94% | - |
| 02.01.2026 | 10,50 | 11,10 | 10,20 | 10,20 | -4,23% | - |
| 30.12.2025 | 10,70 | 10,70 | 10,65 | 10,65 | 5,45% | - |
| 29.12.2025 | 10,55 | 10,90 | 10,10 | 10,10 | -6,05% | - |
| 23.12.2025 | 10,65 | 10,80 | 10,65 | 10,75 | -1,83% | - |
| 22.12.2025 | 11,00 | 11,00 | 10,85 | 10,95 | 1,39% | - |
| 19.12.2025 | 10,95 | 10,95 | 10,75 | 10,80 | 0,00% | - |
| 18.12.2025 | 10,80 | 10,80 | 10,75 | 10,80 | 0,47% | - |
| 17.12.2025 | 10,85 | 10,85 | 10,70 | 10,75 | -1,83% | - |
| 12.12.2025 | 10,75 | 10,95 | 10,75 | 10,95 | 3,30% | - |
| 09.12.2025 | 10,85 | 11,10 | 10,60 | 10,60 | -2,75% | - |
| 05.12.2025 | 11,50 | 11,60 | 10,90 | 10,90 | -4,80% | - |
| 04.12.2025 | 11,25 | 11,45 | 11,20 | 11,45 | 4,09% | - |
| 03.12.2025 | 11,55 | 11,60 | 11,00 | 11,00 | -2,65% | - |
| 02.12.2025 | 11,60 | 11,65 | 11,30 | 11,30 | 0,89% | - |
| 01.12.2025 | 11,35 | 11,60 | 11,10 | 11,20 | -1,32% | - |
| 28.11.2025 | 11,35 | 11,35 | 11,20 | 11,35 | 0,00% | - |
| 27.11.2025 | 11,35 | 11,35 | 11,35 | 11,35 | -0,44% | - |
| 26.11.2025 | 11,35 | 11,40 | 11,35 | 11,40 | 0,00% | - |
| 24.11.2025 | 11,55 | 11,75 | 11,40 | 11,40 | -7,69% | - |
| 19.11.2025 | 12,25 | 12,40 | 12,25 | 12,35 | 2,92% | - |
| 14.11.2025 | 12,45 | 12,65 | 12,00 | 12,00 | -3,23% | - |
| 12.11.2025 | 12,95 | 13,05 | 12,40 | 12,40 | -2,36% | - |
| 10.11.2025 | 13,10 | 13,25 | 12,70 | 12,70 | -0,39% | - |
| 07.11.2025 | 12,80 | 12,85 | 12,75 | 12,75 | 5,37% | - |
| 05.11.2025 | 12,75 | 12,80 | 12,10 | 12,10 | 4,31% | - |
| 31.10.2025 | 11,80 | 12,20 | 11,60 | 11,60 | 0,87% | - |
| 28.10.2025 | 11,20 | 12,00 | 11,20 | 11,50 | -5,35% | - |
| 27.10.2025 | 12,15 | 12,20 | 12,15 | 12,15 | 1,25% | - |
| 24.10.2025 | 12,15 | 12,15 | 12,00 | 12,00 | -2,04% | - |
| 22.10.2025 | 12,20 | 12,25 | 12,00 | 12,25 | -3,16% | - |
| 20.10.2025 | 12,65 | 12,65 | 12,40 | 12,65 | 5,86% | - |
| 17.10.2025 | 12,15 | 12,15 | 11,95 | 11,95 | -3,24% | - |
| 16.10.2025 | 12,15 | 12,35 | 12,15 | 12,35 | 2,92% | - |
| 15.10.2025 | 12,15 | 12,15 | 12,00 | 12,00 | 1,27% | - |
| 14.10.2025 | 11,80 | 12,10 | 11,75 | 11,85 | 6,76% | - |
| 13.10.2025 | 11,35 | 11,75 | 11,10 | 11,10 | -5,13% | - |
| 10.10.2025 | 11,80 | 11,80 | 11,65 | 11,70 | 2,63% | - |
| 09.10.2025 | 11,55 | 11,60 | 11,30 | 11,40 | 0,44% | - |
| 07.10.2025 | 11,35 | 11,50 | 11,25 | 11,35 | -1,73% | - |
| 06.10.2025 | 11,35 | 11,60 | 11,35 | 11,55 | 3,59% | - |
| 03.10.2025 | 11,10 | 11,30 | 11,10 | 11,15 | 0,00% | - |
| 02.10.2025 | 11,15 | 11,35 | 11,10 | 11,15 | 1,36% | - |
| 01.10.2025 | 11,15 | 11,40 | 11,00 | 11,00 | -2,65% | - |
| 29.09.2025 | 11,25 | 11,30 | 11,10 | 11,30 | 0,00% | - |