2,390€
-2,09%
Echtzeit-Aktienkurs China Molybdenum Co. Ltd.
Bid:
Ask:
Aktienkurse zur China Molybdenum Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.02.2026 | 2,35 | 2,40 | 2,34 | 2,40 | -1,76% | 190.708,00 |
| 12.02.2026 | 2,50 | 2,51 | 2,44 | 2,44 | -1,89% | - |
| 11.02.2026 | 2,49 | 2,50 | 2,47 | 2,49 | 3,75% | 552,00 |
| 10.02.2026 | 2,39 | 2,41 | 2,38 | 2,40 | 1,31% | 43.000,00 |
| 09.02.2026 | 2,39 | 2,39 | 2,37 | 2,37 | 2,56% | 73.600,00 |
| 06.02.2026 | 2,29 | 2,33 | 2,29 | 2,31 | -1,03% | - |
| 05.02.2026 | 2,36 | 2,36 | 2,30 | 2,33 | -7,46% | 6.270,00 |
| 04.02.2026 | 2,51 | 2,53 | 2,50 | 2,52 | 3,45% | - |
| 03.02.2026 | 2,45 | 2,49 | 2,43 | 2,44 | 3,40% | - |
| 02.02.2026 | 2,25 | 2,37 | 2,22 | 2,36 | -2,16% | - |
| 30.01.2026 | 2,40 | 2,44 | 2,38 | 2,41 | -7,92% | - |
| 29.01.2026 | 2,59 | 2,66 | 2,57 | 2,62 | 1,67% | 91.403,00 |
| 28.01.2026 | 2,56 | 2,60 | 2,55 | 2,57 | 6,02% | 47.000,00 |
| 27.01.2026 | 2,45 | 2,48 | 2,43 | 2,43 | -1,18% | - |
| 26.01.2026 | 2,44 | 2,48 | 2,43 | 2,46 | 5,36% | 18.800,00 |
| 23.01.2026 | 2,35 | 2,35 | 2,29 | 2,33 | -1,56% | 21.988,00 |
| 22.01.2026 | 2,38 | 2,38 | 2,35 | 2,37 | -1,95% | - |
| 21.01.2026 | 2,39 | 2,42 | 2,38 | 2,41 | 3,61% | - |
| 20.01.2026 | 2,35 | 2,36 | 2,32 | 2,33 | -2,63% | - |
| 19.01.2026 | 2,41 | 2,41 | 2,37 | 2,39 | -3,31% | 88.955,00 |
| 16.01.2026 | 2,46 | 2,49 | 2,46 | 2,48 | 0,65% | - |
| 15.01.2026 | 2,45 | 2,48 | 2,44 | 2,46 | 0,70% | - |
| 14.01.2026 | 2,45 | 2,47 | 2,44 | 2,44 | -0,08% | 6.480,00 |
| 13.01.2026 | 2,44 | 2,45 | 2,43 | 2,44 | -1,01% | - |
| 12.01.2026 | 2,44 | 2,48 | 2,43 | 2,47 | 4,13% | - |
| 09.01.2026 | 2,38 | 2,40 | 2,35 | 2,37 | 3,45% | 32.600,00 |
| 08.01.2026 | 2,26 | 2,31 | 2,26 | 2,29 | -1,72% | 9.140,00 |
| 07.01.2026 | 2,30 | 2,35 | 2,29 | 2,33 | 1,13% | 33.546,00 |
| 06.01.2026 | 2,27 | 2,32 | 2,27 | 2,31 | 3,22% | 4.590,00 |
| 05.01.2026 | 2,21 | 2,24 | 2,21 | 2,23 | 2,01% | 181.283,00 |
| 02.01.2026 | 2,18 | 2,21 | 2,18 | 2,19 | 5,69% | 74.820,00 |
| 30.12.2025 | 2,10 | 2,12 | 2,07 | 2,07 | 3,34% | - |
| 29.12.2025 | 2,01 | 2,02 | 2,01 | 2,01 | -3,70% | 5.879,00 |
| 23.12.2025 | 2,08 | 2,10 | 2,07 | 2,08 | -0,34% | 2.250,00 |
| 22.12.2025 | 2,08 | 2,09 | 2,08 | 2,09 | -0,95% | - |
| 19.12.2025 | 2,06 | 2,11 | 1,98 | 2,11 | 3,43% | 490,00 |
| 18.12.2025 | 2,03 | 2,07 | 2,02 | 2,04 | 4,99% | - |
| 17.12.2025 | 2,02 | 2,04 | 1,94 | 1,94 | -2,90% | - |
| 15.12.2025 | 2,01 | 2,01 | 1,98 | 2,00 | 2,88% | - |
| 09.12.2025 | 1,98 | 1,99 | 1,94 | 1,94 | -7,69% | 600,00 |
| 08.12.2025 | 2,11 | 2,12 | 2,08 | 2,11 | 1,94% | - |
| 05.12.2025 | 2,09 | 2,12 | 2,07 | 2,07 | 4,87% | - |
| 04.12.2025 | 1,99 | 1,99 | 1,97 | 1,97 | 0,66% | - |
| 03.12.2025 | 1,98 | 2,00 | 1,96 | 1,96 | 2,68% | - |
| 02.12.2025 | 1,93 | 1,94 | 1,91 | 1,91 | 2,42% | 13.040,00 |
| 01.12.2025 | 1,90 | 1,92 | 1,86 | 1,86 | 3,56% | - |
| 28.11.2025 | 1,79 | 1,80 | 1,79 | 1,80 | 1,70% | - |
| 27.11.2025 | 1,77 | 1,78 | 1,76 | 1,77 | -0,34% | - |
| 26.11.2025 | 1,79 | 1,79 | 1,77 | 1,77 | 2,07% | - |
| 24.11.2025 | 1,75 | 1,81 | 1,73 | 1,74 | 4,45% | - |
| 21.11.2025 | 1,71 | 1,74 | 1,66 | 1,66 | -5,67% | 2.298,00 |
| 19.11.2025 | 1,77 | 1,80 | 1,75 | 1,76 | -4,88% | 6.148,00 |
| 14.11.2025 | 1,90 | 1,91 | 1,85 | 1,85 | 2,97% | - |
| 11.11.2025 | 1,83 | 1,84 | 1,80 | 1,80 | -1,04% | - |
| 10.11.2025 | 1,85 | 1,85 | 1,82 | 1,82 | 4,30% | 1.000,00 |
| 05.11.2025 | 1,75 | 1,78 | 1,74 | 1,74 | -5,22% | - |
| 03.11.2025 | 1,81 | 1,84 | 1,80 | 1,84 | -1,97% | 13.000,00 |
| 31.10.2025 | 1,89 | 1,89 | 1,85 | 1,88 | -5,15% | - |
| 30.10.2025 | 1,90 | 1,99 | 1,90 | 1,98 | 6,51% | 20.529,00 |
| 29.10.2025 | 1,84 | 1,88 | 1,83 | 1,86 | 1,42% | - |
| 28.10.2025 | 1,84 | 1,84 | 1,82 | 1,83 | -3,88% | - |
| 27.10.2025 | 1,89 | 1,91 | 1,88 | 1,91 | 7,44% | 10.000,00 |
| 24.10.2025 | 1,79 | 1,83 | 1,77 | 1,77 | 4,91% | 50.000,00 |
| 23.10.2025 | 1,66 | 1,70 | 1,66 | 1,69 | 3,68% | - |
| 21.10.2025 | 1,64 | 1,65 | 1,61 | 1,63 | 1,56% | 2.200,00 |
| 20.10.2025 | 1,60 | 1,65 | 1,60 | 1,61 | -0,31% | - |
| 17.10.2025 | 1,62 | 1,62 | 1,58 | 1,61 | -7,73% | 23.710,00 |
| 15.10.2025 | 1,72 | 1,75 | 1,72 | 1,75 | 5,47% | 10.000,00 |
| 14.10.2025 | 1,71 | 1,72 | 1,65 | 1,66 | -11,14% | 11.000,00 |
| 13.10.2025 | 1,74 | 1,87 | 1,74 | 1,86 | 8,88% | - |
| 10.10.2025 | 1,84 | 1,85 | 1,68 | 1,71 | -11,02% | 23.500,00 |
| 09.10.2025 | 1,92 | 1,96 | 1,89 | 1,92 | 8,95% | 179,00 |
| 08.10.2025 | 1,80 | 1,82 | 1,76 | 1,77 | -0,54% | 4.548,00 |
| 07.10.2025 | 1,75 | 1,78 | 1,75 | 1,77 | -0,50% | 5.000,00 |
| 06.10.2025 | 1,75 | 1,78 | 1,75 | 1,78 | 3,39% | 9.000,00 |
| 03.10.2025 | 1,72 | 1,74 | 1,71 | 1,73 | 0,06% | 4.000,00 |
| 02.10.2025 | 1,72 | 1,73 | 1,70 | 1,72 | -0,06% | - |
| 01.10.2025 | 1,74 | 1,75 | 1,72 | 1,73 | 9,25% | 300,00 |
| 29.09.2025 | 1,61 | 1,62 | 1,58 | 1,58 | 1,81% | 1.200,00 |
| 26.09.2025 | 1,55 | 1,56 | 1,55 | 1,55 | 14,89% | - |
| 24.09.2025 | 1,35 | 1,37 | 1,35 | 1,35 | -3,78% | 1.000,00 |
| 22.09.2025 | 1,39 | 1,40 | 1,38 | 1,40 | 2,71% | - |
| 19.09.2025 | 1,37 | 1,38 | 1,33 | 1,37 | -5,60% | - |
| 15.09.2025 | 1,43 | 1,45 | 1,40 | 1,45 | 0,91% | - |
| 12.09.2025 | 1,43 | 1,44 | 1,43 | 1,43 | 2,87% | - |
| 05.09.2025 | 1,38 | 1,39 | 1,38 | 1,39 | 5,85% | - |
| 04.09.2025 | 1,32 | 1,32 | 1,30 | 1,32 | -6,20% | 280,00 |
| 03.09.2025 | 1,38 | 1,41 | 1,38 | 1,40 | -0,28% | 1.214,00 |
| 02.09.2025 | 1,38 | 1,41 | 1,38 | 1,41 | 1,73% | - |
| 01.09.2025 | 1,38 | 1,40 | 1,37 | 1,38 | 6,71% | 21.600,00 |
| 29.08.2025 | 1,32 | 1,33 | 1,30 | 1,30 | 1,41% | - |
| 28.08.2025 | 1,27 | 1,28 | 1,26 | 1,28 | 3,65% | - |
| 27.08.2025 | 1,30 | 1,31 | 1,22 | 1,23 | -5,37% | - |
| 26.08.2025 | 1,31 | 1,31 | 1,26 | 1,30 | -0,08% | - |
| 25.08.2025 | 1,30 | 1,31 | 1,29 | 1,31 | 8,21% | 11.000,00 |
| 22.08.2025 | 1,18 | 1,21 | 1,18 | 1,21 | 2,73% | - |
| 21.08.2025 | 1,17 | 1,17 | 1,15 | 1,17 | 0,17% | - |
| 20.08.2025 | 1,16 | 1,18 | 1,16 | 1,17 | 0,95% | - |
| 19.08.2025 | 1,17 | 1,18 | 1,15 | 1,16 | 0,09% | 73.350,00 |
| 18.08.2025 | 1,17 | 1,17 | 1,16 | 1,16 | -2,27% | - |