2,102€
2,64%
Echtzeit-Aktienkurs China Molybdenum Co. Ltd.
Bid:
Ask:
Aktienkurse zur China Molybdenum Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.08.2026 | 2,11 | 2,12 | 2,10 | 2,10 | 1,69% | - |
| 06.08.2026 | 2,08 | 2,09 | 2,07 | 2,07 | 1,77% | 57.000,00 |
| 05.08.2026 | 2,05 | 2,06 | 2,03 | 2,03 | 4,85% | - |
| 04.08.2026 | 1,89 | 1,95 | 1,87 | 1,94 | 4,92% | - |
| 03.08.2026 | 1,84 | 1,86 | 1,83 | 1,85 | 0,11% | - |
| 31.07.2026 | 1,86 | 1,87 | 1,83 | 1,85 | 2,16% | - |
| 30.07.2026 | 1,81 | 1,83 | 1,80 | 1,81 | -0,17% | - |
| 29.07.2026 | 1,82 | 1,84 | 1,81 | 1,81 | -2,22% | - |
| 28.07.2026 | 1,83 | 1,85 | 1,83 | 1,85 | -1,91% | - |
| 27.07.2026 | 1,85 | 1,89 | 1,85 | 1,89 | -1,05% | - |
| 24.07.2026 | 1,86 | 1,91 | 1,85 | 1,91 | -2,21% | - |
| 23.07.2026 | 1,97 | 1,98 | 1,94 | 1,95 | 1,67% | - |
| 22.07.2026 | 1,93 | 1,94 | 1,92 | 1,92 | 4,07% | 145.200,00 |
| 21.07.2026 | 1,87 | 1,87 | 1,84 | 1,84 | 2,85% | - |
| 20.07.2026 | 1,78 | 1,80 | 1,77 | 1,79 | 4,00% | - |
| 17.07.2026 | 1,70 | 1,73 | 1,70 | 1,72 | -5,17% | - |
| 16.07.2026 | 1,84 | 1,84 | 1,80 | 1,82 | 1,79% | - |
| 15.07.2026 | 1,78 | 1,80 | 1,76 | 1,79 | -1,05% | - |
| 14.07.2026 | 1,74 | 1,81 | 1,74 | 1,80 | 7,64% | 71.400,00 |
| 13.07.2026 | 1,67 | 1,68 | 1,65 | 1,68 | 0,36% | 320.000,00 |
| 10.07.2026 | 1,69 | 1,69 | 1,66 | 1,67 | 1,03% | - |
| 09.07.2026 | 1,61 | 1,66 | 1,61 | 1,65 | -1,90% | - |
| 08.07.2026 | 1,69 | 1,70 | 1,68 | 1,69 | -0,59% | - |
| 07.07.2026 | 1,69 | 1,70 | 1,68 | 1,70 | -4,61% | 1.290,00 |
| 06.07.2026 | 1,79 | 1,79 | 1,77 | 1,78 | -2,74% | 295.035,00 |
| 03.07.2026 | 1,80 | 1,84 | 1,78 | 1,83 | 5,97% | - |
| 02.07.2026 | 1,68 | 1,73 | 1,67 | 1,72 | -5,38% | - |
| 01.07.2026 | 1,75 | 1,86 | 1,75 | 1,82 | 3,70% | - |
| 30.06.2026 | 1,68 | 1,76 | 1,68 | 1,76 | 2,09% | - |
| 29.06.2026 | 1,73 | 1,74 | 1,72 | 1,72 | -1,88% | - |
| 26.06.2026 | 1,70 | 1,76 | 1,68 | 1,75 | -0,40% | 140.000,00 |
| 25.06.2026 | 1,73 | 1,77 | 1,72 | 1,76 | -8,19% | - |
| 24.06.2026 | 1,91 | 1,93 | 1,87 | 1,92 | -1,79% | 69.000,00 |
| 23.06.2026 | 1,96 | 1,97 | 1,93 | 1,95 | -8,78% | 84,00 |
| 22.06.2026 | 2,18 | 2,21 | 2,13 | 2,14 | 2,78% | - |
| 19.06.2026 | 2,09 | 2,10 | 2,08 | 2,08 | 1,02% | 352.000,00 |
| 18.06.2026 | 2,08 | 2,09 | 2,06 | 2,06 | -1,86% | - |
| 17.06.2026 | 2,12 | 2,16 | 2,08 | 2,10 | 0,62% | 39.620,00 |
| 16.06.2026 | 2,10 | 2,11 | 2,07 | 2,09 | -4,31% | - |
| 15.06.2026 | 2,21 | 2,23 | 2,15 | 2,18 | 7,22% | 320.150,00 |
| 12.06.2026 | 2,07 | 2,08 | 2,03 | 2,04 | 8,88% | - |
| 11.06.2026 | 1,85 | 1,87 | 1,83 | 1,87 | 5,53% | 8.888,00 |
| 10.06.2026 | 1,78 | 1,80 | 1,76 | 1,77 | -3,54% | - |
| 09.06.2026 | 1,83 | 1,86 | 1,83 | 1,84 | -1,50% | - |
| 08.06.2026 | 1,85 | 1,88 | 1,85 | 1,86 | -5,86% | 596.526,00 |
| 05.06.2026 | 2,00 | 2,00 | 1,98 | 1,98 | -5,35% | - |
| 04.06.2026 | 2,04 | 2,09 | 2,03 | 2,09 | -3,86% | 640,00 |
| 03.06.2026 | 2,17 | 2,18 | 2,16 | 2,18 | 0,28% | - |
| 02.06.2026 | 2,13 | 2,18 | 2,12 | 2,17 | 6,79% | 49.021,00 |
| 01.06.2026 | 2,03 | 2,03 | 1,99 | 2,03 | 1,25% | - |
| 29.05.2026 | 2,01 | 2,02 | 2,00 | 2,01 | -0,69% | - |
| 28.05.2026 | 2,02 | 2,04 | 2,02 | 2,02 | -3,94% | 1.400,00 |
| 27.05.2026 | 2,11 | 2,11 | 2,10 | 2,10 | -2,82% | - |
| 26.05.2026 | 2,15 | 2,18 | 2,15 | 2,17 | 4,64% | 23.000,00 |
| 25.05.2026 | 2,04 | 2,08 | 2,03 | 2,07 | 2,12% | 114.000,00 |
| 22.05.2026 | 2,03 | 2,05 | 2,02 | 2,03 | 5,80% | 565.500,00 |
| 21.05.2026 | 1,94 | 1,94 | 1,89 | 1,92 | -1,54% | - |
| 20.05.2026 | 1,93 | 1,95 | 1,92 | 1,95 | 0,26% | 68.000,00 |
| 19.05.2026 | 1,92 | 1,96 | 1,91 | 1,94 | -1,72% | - |
| 18.05.2026 | 1,95 | 1,98 | 1,95 | 1,97 | -1,74% | - |
| 15.05.2026 | 2,04 | 2,04 | 2,01 | 2,01 | -6,90% | 1.699,00 |
| 14.05.2026 | 2,14 | 2,17 | 2,14 | 2,16 | -3,27% | - |
| 13.05.2026 | 2,22 | 2,24 | 2,22 | 2,23 | 1,87% | 7.968,00 |
| 12.05.2026 | 2,18 | 2,20 | 2,18 | 2,19 | 2,34% | - |
| 11.05.2026 | 2,13 | 2,14 | 2,13 | 2,14 | -1,92% | 25.800,00 |
| 08.05.2026 | 2,15 | 2,22 | 2,13 | 2,18 | 2,25% | 6.840,00 |
| 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 |