1,080€
0,75%
Echtzeit-Aktienkurs PetroChina Co. Ltd.
Bid:
Ask:
Aktienkurse zur PetroChina Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.09.2026 | 1,08 | 1,08 | 1,08 | 1,08 | 0,09% | - |
| 29.09.2026 | 1,09 | 1,10 | 1,08 | 1,08 | -0,28% | - |
| 28.09.2026 | 1,09 | 1,09 | 1,08 | 1,08 | 2,75% | - |
| 25.09.2026 | 1,05 | 1,06 | 1,05 | 1,05 | -1,59% | - |
| 24.09.2026 | 1,08 | 1,08 | 1,07 | 1,07 | 2,29% | - |
| 23.09.2026 | 1,05 | 1,05 | 1,05 | 1,05 | 0,00% | 7.000,00 |
| 22.09.2026 | 1,05 | 1,05 | 1,04 | 1,05 | -0,29% | 32.220,00 |
| 21.09.2026 | 1,05 | 1,06 | 1,04 | 1,05 | -1,04% | 348,00 |
| 18.09.2026 | 1,06 | 1,06 | 1,05 | 1,06 | 0,19% | - |
| 17.09.2026 | 1,06 | 1,07 | 1,06 | 1,06 | -1,30% | 185.158,00 |
| 16.09.2026 | 1,09 | 1,09 | 1,07 | 1,07 | -2,54% | 308.000,00 |
| 15.09.2026 | 1,10 | 1,11 | 1,10 | 1,10 | 0,09% | - |
| 14.09.2026 | 1,10 | 1,10 | 1,09 | 1,10 | -0,27% | 3.350,00 |
| 11.09.2026 | 1,11 | 1,11 | 1,09 | 1,10 | -2,48% | - |
| 10.09.2026 | 1,12 | 1,13 | 1,09 | 1,13 | -1,82% | 8.100,00 |
| 09.09.2026 | 1,14 | 1,15 | 1,13 | 1,15 | 2,22% | - |
| 08.09.2026 | 1,12 | 1,14 | 1,12 | 1,13 | 2,73% | - |
| 07.09.2026 | 1,10 | 1,10 | 1,09 | 1,10 | -1,35% | 129.948,00 |
| 04.09.2026 | 1,11 | 1,12 | 1,11 | 1,11 | 0,27% | 23.500,00 |
| 03.09.2026 | 1,10 | 1,11 | 1,10 | 1,11 | -0,54% | 126.588,00 |
| 02.09.2026 | 1,12 | 1,12 | 1,11 | 1,12 | 1,32% | - |
| 01.09.2026 | 1,12 | 1,14 | 1,10 | 1,10 | -1,92% | 20.000,00 |
| 31.08.2026 | 1,13 | 1,13 | 1,11 | 1,12 | 0,81% | - |
| 28.08.2026 | 1,11 | 1,12 | 1,11 | 1,11 | 2,20% | - |
| 27.08.2026 | 1,09 | 1,10 | 1,08 | 1,09 | 0,65% | - |
| 26.08.2026 | 1,08 | 1,09 | 1,08 | 1,08 | -2,08% | - |
| 25.08.2026 | 1,10 | 1,11 | 1,10 | 1,11 | 0,27% | 339.492,00 |
| 24.08.2026 | 1,10 | 1,11 | 1,10 | 1,10 | 0,73% | - |
| 21.08.2026 | 1,10 | 1,11 | 1,09 | 1,09 | 1,39% | 56.124,00 |
| 20.08.2026 | 1,08 | 1,09 | 1,08 | 1,08 | 1,89% | - |
| 19.08.2026 | 1,10 | 1,10 | 1,04 | 1,06 | -0,75% | 80.000,00 |
| 18.08.2026 | 1,08 | 1,09 | 1,07 | 1,07 | 0,76% | 46.620,00 |
| 17.08.2026 | 1,06 | 1,07 | 1,05 | 1,06 | 0,86% | - |
| 14.08.2026 | 1,05 | 1,07 | 1,04 | 1,05 | -0,85% | - |
| 13.08.2026 | 1,04 | 1,06 | 1,04 | 1,06 | 0,95% | - |
| 12.08.2026 | 1,05 | 1,05 | 1,05 | 1,05 | -2,33% | - |
| 11.08.2026 | 1,07 | 1,08 | 1,07 | 1,07 | 0,94% | 61.820,00 |
| 10.08.2026 | 1,05 | 1,07 | 1,05 | 1,06 | 0,09% | 435.000,00 |
| 07.08.2026 | 1,05 | 1,08 | 1,05 | 1,06 | 1,05% | 307.250,00 |
| 06.08.2026 | 1,04 | 1,06 | 1,03 | 1,05 | 1,64% | - |
| 05.08.2026 | 1,05 | 1,06 | 1,03 | 1,04 | -3,54% | - |
| 04.08.2026 | 1,07 | 1,07 | 1,06 | 1,07 | -1,92% | 513.774,00 |
| 03.08.2026 | 1,08 | 1,10 | 1,08 | 1,09 | -1,44% | 68.412,00 |
| 31.07.2026 | 1,10 | 1,12 | 1,05 | 1,11 | -0,98% | 81.600,00 |
| 30.07.2026 | 1,12 | 1,13 | 1,11 | 1,12 | 1,36% | - |
| 29.07.2026 | 1,10 | 1,11 | 1,09 | 1,11 | 1,47% | - |
| 28.07.2026 | 1,10 | 1,11 | 1,09 | 1,09 | -1,09% | - |
| 27.07.2026 | 1,11 | 1,11 | 1,10 | 1,10 | -3,33% | 154.050,00 |
| 24.07.2026 | 1,14 | 1,14 | 1,14 | 1,14 | 0,44% | - |
| 23.07.2026 | 1,12 | 1,14 | 1,12 | 1,14 | 1,70% | - |
| 22.07.2026 | 1,12 | 1,12 | 1,11 | 1,12 | 1,36% | 134.102,00 |
| 21.07.2026 | 1,09 | 1,10 | 1,08 | 1,10 | -0,90% | - |
| 20.07.2026 | 1,12 | 1,12 | 1,11 | 1,11 | 3,64% | - |
| 17.07.2026 | 1,05 | 1,07 | 1,05 | 1,07 | 1,90% | - |
| 16.07.2026 | 1,06 | 1,06 | 1,05 | 1,05 | 0,10% | - |
| 15.07.2026 | 1,06 | 1,07 | 1,05 | 1,05 | -1,87% | - |
| 14.07.2026 | 1,08 | 1,08 | 1,06 | 1,07 | 2,29% | - |
| 13.07.2026 | 1,03 | 1,05 | 1,03 | 1,05 | 3,05% | - |
| 10.07.2026 | 1,01 | 1,02 | 1,01 | 1,02 | -0,59% | 3.800,00 |
| 09.07.2026 | 1,01 | 1,02 | 1,01 | 1,02 | -1,26% | 2.500,00 |
| 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 |