2,182€
2,78%
Echtzeit-Aktienkurs China Molybdenum Co. Ltd.
Bid:
Ask:
Aktienkurse zur China Molybdenum Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2026 | 2,15 | 2,22 | 2,13 | 2,19 | 2,39% | 6.480,00 |
| 07.05.2026 | 2,11 | 2,16 | 2,11 | 2,13 | 2,30% | 227.104,00 |
| 06.05.2026 | 2,11 | 2,12 | 2,05 | 2,09 | 5,78% | - |
| 05.05.2026 | 1,98 | 2,00 | 1,97 | 1,97 | 0,56% | - |
| 04.05.2026 | 1,97 | 1,97 | 1,95 | 1,96 | 1,87% | - |
| 30.04.2026 | 1,91 | 1,93 | 1,90 | 1,93 | -1,84% | - |
| 29.04.2026 | 1,98 | 2,00 | 1,96 | 1,96 | 2,03% | 19.500,00 |
| 28.04.2026 | 1,91 | 1,94 | 1,91 | 1,92 | -3,42% | - |
| 27.04.2026 | 1,98 | 2,00 | 1,97 | 1,99 | -2,69% | - |
| 24.04.2026 | 2,05 | 2,07 | 2,03 | 2,05 | 0,10% | 450,00 |
| 23.04.2026 | 2,07 | 2,08 | 2,02 | 2,04 | -2,95% | 340.085,00 |
| 22.04.2026 | 2,11 | 2,11 | 2,07 | 2,11 | -0,33% | 130,00 |
| 21.04.2026 | 2,09 | 2,13 | 2,09 | 2,11 | -1,35% | 13.196,00 |
| 20.04.2026 | 2,10 | 2,15 | 2,10 | 2,14 | 0,71% | - |
| 17.04.2026 | 2,09 | 2,13 | 2,08 | 2,13 | -0,05% | 5.509,00 |
| 16.04.2026 | 2,12 | 2,13 | 2,11 | 2,13 | 1,58% | - |
| 15.04.2026 | 2,10 | 2,11 | 2,09 | 2,09 | 1,16% | 15.000,00 |
| 14.04.2026 | 2,06 | 2,07 | 2,04 | 2,07 | 0,98% | - |
| 13.04.2026 | 2,00 | 2,05 | 1,99 | 2,05 | 0,10% | - |
| 10.04.2026 | 2,02 | 2,05 | 2,01 | 2,05 | -1,21% | - |
| 09.04.2026 | 2,03 | 2,07 | 2,02 | 2,07 | 0,29% | - |
| 08.04.2026 | 2,05 | 2,10 | 2,04 | 2,07 | 10,89% | 224.264,00 |
| 07.04.2026 | 1,88 | 1,88 | 1,86 | 1,86 | -1,01% | 16.330,00 |
| 02.04.2026 | 1,87 | 1,89 | 1,87 | 1,88 | -1,93% | - |
| 01.04.2026 | 1,90 | 1,94 | 1,90 | 1,92 | 6,90% | 216,00 |
| 31.03.2026 | 1,79 | 1,81 | 1,77 | 1,80 | -0,11% | 3.200,00 |
| 30.03.2026 | 1,79 | 1,82 | 1,78 | 1,80 | -3,02% | 500,00 |
| 27.03.2026 | 1,87 | 1,87 | 1,85 | 1,85 | 0,71% | - |
| 26.03.2026 | 1,84 | 1,85 | 1,83 | 1,84 | -4,41% | 8.295,00 |
| 25.03.2026 | 1,89 | 1,93 | 1,89 | 1,93 | 1,69% | 2.745,00 |
| 24.03.2026 | 1,87 | 1,91 | 1,87 | 1,89 | 6,17% | - |
| 23.03.2026 | 1,77 | 1,82 | 1,76 | 1,78 | -1,92% | 2.968,00 |
| 20.03.2026 | 1,89 | 1,90 | 1,79 | 1,82 | -4,01% | - |
| 19.03.2026 | 1,93 | 1,96 | 1,89 | 1,90 | -7,20% | 145.000,00 |
| 18.03.2026 | 2,07 | 2,08 | 2,03 | 2,04 | -0,68% | 9.306,00 |
| 17.03.2026 | 2,06 | 2,06 | 2,04 | 2,06 | 2,44% | 27.850,00 |
| 16.03.2026 | 2,02 | 2,05 | 1,98 | 2,01 | -1,18% | 129.750,00 |
| 13.03.2026 | 2,10 | 2,12 | 2,03 | 2,03 | -7,26% | 47.650,00 |
| 12.03.2026 | 2,17 | 2,20 | 2,17 | 2,19 | -3,65% | 1.462,00 |
| 11.03.2026 | 2,27 | 2,28 | 2,26 | 2,27 | -0,48% | 26.400,00 |
| 10.03.2026 | 2,28 | 2,30 | 2,27 | 2,28 | 0,44% | 2.000,00 |
| 09.03.2026 | 2,25 | 2,29 | 2,23 | 2,27 | 7,26% | - |
| 06.03.2026 | 2,32 | 2,34 | 2,08 | 2,12 | -11,96% | 78.000,00 |
| 05.03.2026 | 2,45 | 2,46 | 2,40 | 2,41 | -4,48% | 278.340,00 |
| 04.03.2026 | 2,50 | 2,55 | 2,50 | 2,52 | -0,12% | 990,00 |
| 03.03.2026 | 2,52 | 2,64 | 2,50 | 2,52 | -6,76% | - |
| 02.03.2026 | 2,68 | 2,72 | 2,67 | 2,71 | 2,31% | 9.707,00 |
| 27.02.2026 | 2,63 | 2,66 | 2,63 | 2,65 | 1,69% | 11.588,00 |
| 26.02.2026 | 2,61 | 2,64 | 2,60 | 2,60 | -3,16% | - |
| 25.02.2026 | 2,65 | 2,72 | 2,63 | 2,69 | 3,35% | 19.000,00 |
| 24.02.2026 | 2,57 | 2,60 | 2,55 | 2,60 | 0,54% | - |
| 23.02.2026 | 2,58 | 2,60 | 2,57 | 2,59 | 0,98% | - |
| 20.02.2026 | 2,58 | 2,58 | 2,52 | 2,56 | 3,35% | 22.290,00 |
| 19.02.2026 | 2,51 | 2,53 | 2,48 | 2,48 | -1,16% | - |
| 18.02.2026 | 2,50 | 2,52 | 2,48 | 2,51 | 0,48% | 10.500,00 |
| 17.02.2026 | 2,50 | 2,51 | 2,48 | 2,50 | 0,08% | - |
| 16.02.2026 | 2,49 | 2,50 | 2,47 | 2,49 | 3,96% | - |
| 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 | -1,27% | - |
| 16.12.2025 | 1,96 | 1,97 | 1,95 | 1,97 | -1,65% | - |
| 15.12.2025 | 2,01 | 2,01 | 1,98 | 2,00 | 1,94% | - |
| 12.12.2025 | 1,98 | 2,01 | 1,93 | 1,96 | 1,82% | - |
| 11.12.2025 | 1,96 | 1,98 | 1,93 | 1,93 | -2,92% | - |
| 10.12.2025 | 2,00 | 2,01 | 1,99 | 1,99 | 2,11% | - |