1,019€
-1,07%
Echtzeit-Aktienkurs PetroChina Co. Ltd.
Bid:
Ask:
Aktienkurse zur PetroChina Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 1,01 | 1,02 | 1,01 | 1,02 | -1,55% | - |
| 08.07.2026 | 1,02 | 1,05 | 1,01 | 1,04 | 3,09% | - |
| 07.07.2026 | 0,98 | 1,01 | 0,98 | 1,00 | 1,21% | 160.008,00 |
| 06.07.2026 | 0,99 | 1,00 | 0,99 | 0,99 | 1,22% | 11.180,00 |
| 03.07.2026 | 0,98 | 0,99 | 0,97 | 0,98 | 0,00% | - |
| 02.07.2026 | 0,97 | 0,98 | 0,97 | 0,98 | 3,05% | 1.000,00 |
| 01.07.2026 | 0,95 | 0,95 | 0,95 | 0,95 | 0,32% | 2.800,00 |
| 30.06.2026 | 0,95 | 0,95 | 0,94 | 0,95 | -3,17% | - |
| 29.06.2026 | 0,98 | 0,99 | 0,98 | 0,98 | -0,10% | - |
| 26.06.2026 | 0,99 | 0,99 | 0,98 | 0,98 | -0,10% | 283.816,00 |
| 25.06.2026 | 0,98 | 0,99 | 0,97 | 0,98 | -2,39% | 92.025,00 |
| 24.06.2026 | 1,00 | 1,02 | 1,00 | 1,01 | 0,20% | - |
| 23.06.2026 | 1,00 | 1,01 | 0,99 | 1,00 | -1,08% | 8.855,00 |
| 22.06.2026 | 1,03 | 1,03 | 1,01 | 1,01 | 0,10% | 611.380,00 |
| 19.06.2026 | 1,01 | 1,02 | 1,01 | 1,01 | 0,00% | 52.500,00 |
| 18.06.2026 | 1,01 | 1,02 | 1,01 | 1,01 | -4,97% | 9.000,00 |
| 17.06.2026 | 1,06 | 1,07 | 1,06 | 1,07 | 0,09% | 72.300,00 |
| 16.06.2026 | 1,07 | 1,08 | 1,06 | 1,07 | -1,84% | 467.600,00 |
| 15.06.2026 | 1,09 | 1,10 | 1,08 | 1,09 | -3,73% | 93.560,00 |
| 12.06.2026 | 1,13 | 1,14 | 1,12 | 1,13 | 0,45% | 66.500,00 |
| 11.06.2026 | 1,12 | 1,12 | 1,11 | 1,12 | 1,72% | 131.000,00 |
| 10.06.2026 | 1,11 | 1,12 | 1,10 | 1,10 | -1,52% | - |
| 09.06.2026 | 1,14 | 1,14 | 1,12 | 1,12 | -4,27% | 53.234,00 |
| 08.06.2026 | 1,17 | 1,17 | 1,16 | 1,17 | 1,30% | 88.000,00 |
| 05.06.2026 | 1,16 | 1,16 | 1,15 | 1,16 | -1,28% | - |
| 04.06.2026 | 1,17 | 1,17 | 1,16 | 1,17 | -1,27% | - |
| 03.06.2026 | 1,16 | 1,19 | 1,16 | 1,19 | 0,34% | 25.079,00 |
| 02.06.2026 | 1,18 | 1,19 | 1,17 | 1,18 | -1,25% | 11.951,00 |
| 01.06.2026 | 1,21 | 1,21 | 1,19 | 1,20 | 1,36% | 88.000,00 |
| 29.05.2026 | 1,18 | 1,19 | 1,17 | 1,18 | 1,20% | 510.000,00 |
| 28.05.2026 | 1,18 | 1,19 | 1,16 | 1,17 | 0,52% | - |
| 27.05.2026 | 1,18 | 1,18 | 1,16 | 1,16 | -2,11% | - |
| 26.05.2026 | 1,19 | 1,19 | 1,18 | 1,19 | 1,80% | 122.500,00 |
| 25.05.2026 | 1,18 | 1,18 | 1,15 | 1,16 | -1,27% | 173.400,00 |
| 22.05.2026 | 1,20 | 1,20 | 1,17 | 1,18 | -1,59% | 135.000,00 |
| 21.05.2026 | 1,22 | 1,22 | 1,20 | 1,20 | -1,72% | - |
| 20.05.2026 | 1,23 | 1,23 | 1,22 | 1,22 | 1,33% | - |
| 19.05.2026 | 1,22 | 1,22 | 1,20 | 1,20 | 0,25% | - |
| 18.05.2026 | 1,20 | 1,21 | 1,20 | 1,20 | 0,42% | 4.625,00 |
| 15.05.2026 | 1,20 | 1,20 | 1,18 | 1,20 | 0,17% | 41.800,00 |
| 14.05.2026 | 1,19 | 1,20 | 1,18 | 1,19 | -1,00% | 110.748,00 |
| 13.05.2026 | 1,20 | 1,21 | 1,19 | 1,21 | -0,25% | 99.697,00 |
| 12.05.2026 | 1,20 | 1,22 | 1,20 | 1,21 | 5,04% | - |
| 11.05.2026 | 1,16 | 1,17 | 1,15 | 1,15 | 0,26% | 11.501,00 |
| 08.05.2026 | 1,16 | 1,16 | 1,14 | 1,15 | -0,86% | 28.351,00 |
| 07.05.2026 | 1,19 | 1,19 | 1,15 | 1,16 | -5,40% | 357.700,00 |
| 06.05.2026 | 1,26 | 1,27 | 1,20 | 1,22 | -3,47% | 205.313,00 |
| 05.05.2026 | 1,27 | 1,28 | 1,27 | 1,27 | -1,32% | 72.700,00 |
| 04.05.2026 | 1,28 | 1,29 | 1,27 | 1,28 | -2,28% | 22.784,00 |
| 30.04.2026 | 1,32 | 1,33 | 1,31 | 1,31 | 1,08% | 156.670,00 |
| 29.04.2026 | 1,29 | 1,30 | 1,29 | 1,30 | 2,28% | 50.715,00 |
| 28.04.2026 | 1,25 | 1,27 | 1,24 | 1,27 | 2,75% | 107.000,00 |
| 27.04.2026 | 1,24 | 1,25 | 1,23 | 1,24 | 0,81% | 105.000,00 |
| 24.04.2026 | 1,22 | 1,24 | 1,22 | 1,23 | 2,16% | - |
| 23.04.2026 | 1,20 | 1,21 | 1,19 | 1,20 | 4,25% | 224.300,00 |
| 22.04.2026 | 1,14 | 1,15 | 1,14 | 1,15 | 2,49% | 117.480,00 |
| 21.04.2026 | 1,12 | 1,13 | 1,12 | 1,12 | 0,54% | - |
| 20.04.2026 | 1,11 | 1,12 | 1,11 | 1,12 | -0,27% | 510.914,00 |
| 17.04.2026 | 1,14 | 1,16 | 1,12 | 1,12 | -1,92% | 4.500,00 |
| 16.04.2026 | 1,14 | 1,15 | 1,14 | 1,14 | 0,62% | 32.190,00 |
| 15.04.2026 | 1,15 | 1,15 | 1,13 | 1,14 | -3,24% | 133.020,00 |
| 14.04.2026 | 1,19 | 1,19 | 1,17 | 1,17 | -1,59% | - |
| 13.04.2026 | 1,20 | 1,21 | 1,19 | 1,19 | 1,79% | 27.838,00 |
| 10.04.2026 | 1,18 | 1,18 | 1,17 | 1,17 | 0,43% | 191.700,00 |
| 09.04.2026 | 1,17 | 1,18 | 1,16 | 1,17 | 2,64% | 107.081,00 |
| 08.04.2026 | 1,15 | 1,15 | 1,13 | 1,14 | -4,13% | 501.796,00 |
| 07.04.2026 | 1,18 | 1,19 | 1,18 | 1,19 | 0,17% | 26.104,00 |
| 02.04.2026 | 1,18 | 1,19 | 1,17 | 1,18 | 2,87% | - |
| 01.04.2026 | 1,19 | 1,19 | 1,14 | 1,15 | -2,21% | 283.252,00 |
| 31.03.2026 | 1,19 | 1,19 | 1,17 | 1,18 | -4,39% | 385.228,00 |
| 30.03.2026 | 1,24 | 1,24 | 1,23 | 1,23 | 1,65% | 147.000,00 |
| 27.03.2026 | 1,21 | 1,21 | 1,21 | 1,21 | 1,51% | 353.230,00 |
| 26.03.2026 | 1,19 | 1,20 | 1,18 | 1,19 | 1,27% | 108.800,00 |
| 25.03.2026 | 1,17 | 1,18 | 1,17 | 1,18 | -0,76% | - |
| 24.03.2026 | 1,18 | 1,19 | 1,17 | 1,19 | 2,50% | 632,00 |
| 23.03.2026 | 1,19 | 1,19 | 1,13 | 1,16 | -2,44% | 325.622,00 |
| 20.03.2026 | 1,20 | 1,21 | 1,18 | 1,19 | 0,34% | 304.000,00 |
| 19.03.2026 | 1,20 | 1,21 | 1,18 | 1,18 | 1,46% | 359.732,00 |
| 18.03.2026 | 1,16 | 1,17 | 1,15 | 1,17 | -1,19% | 285.000,00 |
| 17.03.2026 | 1,18 | 1,19 | 1,17 | 1,18 | 0,68% | - |
| 16.03.2026 | 1,18 | 1,20 | 1,17 | 1,17 | -1,84% | 63.660,00 |
| 13.03.2026 | 1,18 | 1,20 | 1,18 | 1,19 | 1,19% | 417.500,00 |
| 12.03.2026 | 1,18 | 1,18 | 1,17 | 1,18 | 3,15% | 163.972,00 |
| 11.03.2026 | 1,15 | 1,15 | 1,14 | 1,14 | 2,97% | 124.154,00 |
| 10.03.2026 | 1,13 | 1,13 | 1,09 | 1,11 | -4,88% | - |
| 09.03.2026 | 1,16 | 1,18 | 1,15 | 1,17 | 2,19% | 243.508,00 |
| 06.03.2026 | 1,14 | 1,15 | 1,13 | 1,14 | 0,26% | - |
| 05.03.2026 | 1,13 | 1,15 | 1,12 | 1,14 | 3,64% | 99.316,00 |
| 04.03.2026 | 1,11 | 1,12 | 1,10 | 1,10 | -4,51% | 417.100,00 |
| 03.03.2026 | 1,14 | 1,18 | 1,13 | 1,15 | 6,37% | 128.300,00 |
| 02.03.2026 | 1,08 | 1,09 | 1,07 | 1,08 | 5,56% | 116.830,00 |
| 27.02.2026 | 1,03 | 1,03 | 1,02 | 1,03 | 0,00% | - |
| 26.02.2026 | 1,03 | 1,03 | 1,03 | 1,03 | -2,38% | - |
| 25.02.2026 | 1,04 | 1,06 | 1,03 | 1,05 | 1,15% | 12.920,00 |
| 24.02.2026 | 1,04 | 1,04 | 1,03 | 1,04 | 1,17% | 29.018,00 |
| 23.02.2026 | 1,04 | 1,04 | 1,02 | 1,03 | -0,68% | - |
| 20.02.2026 | 1,04 | 1,05 | 1,03 | 1,03 | 2,17% | - |
| 19.02.2026 | 1,00 | 1,02 | 1,00 | 1,01 | 1,20% | 18.540,00 |
| 18.02.2026 | 0,99 | 1,00 | 0,99 | 1,00 | 0,70% | - |
| 17.02.2026 | 0,99 | 1,00 | 0,99 | 0,99 | -0,30% | 10.338,00 |