1,502€
3,48%
Echtzeit-Aktienkurs Ping An Healthcare & Technology Co. Ltd.
Bid:
Ask:
Aktienkurse zur Ping An Healthcare & Technology Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 1,45 | 1,66 | 1,45 | 1,52 | 4,37% | 2.000,00 |
| 11.12.2025 | 1,48 | 1,48 | 1,45 | 1,45 | -2,04% | - |
| 10.12.2025 | 1,48 | 1,49 | 1,46 | 1,48 | -3,34% | - |
| 09.12.2025 | 1,58 | 1,58 | 1,52 | 1,53 | -2,94% | - |
| 08.12.2025 | 1,58 | 1,58 | 1,58 | 1,58 | -1,27% | - |
| 05.12.2025 | 1,54 | 1,60 | 1,54 | 1,60 | 3,63% | - |
| 04.12.2025 | 1,60 | 1,60 | 1,53 | 1,54 | -3,46% | - |
| 03.12.2025 | 1,62 | 1,62 | 1,59 | 1,60 | -1,55% | - |
| 02.12.2025 | 1,64 | 1,64 | 1,61 | 1,62 | -1,26% | - |
| 01.12.2025 | 1,63 | 1,65 | 1,63 | 1,65 | 1,01% | - |
| 28.11.2025 | 1,66 | 1,66 | 1,62 | 1,63 | -2,07% | - |
| 27.11.2025 | 1,69 | 1,69 | 1,65 | 1,66 | -1,80% | - |
| 26.11.2025 | 1,63 | 1,70 | 1,63 | 1,69 | 3,72% | - |
| 25.11.2025 | 1,56 | 1,64 | 1,56 | 1,63 | 4,48% | - |
| 24.11.2025 | 1,66 | 1,66 | 1,56 | 1,56 | -1,59% | - |
| 21.11.2025 | 1,62 | 1,63 | 1,57 | 1,59 | -4,47% | - |
| 20.11.2025 | 1,59 | 1,67 | 1,59 | 1,66 | 4,38% | - |
| 19.11.2025 | 1,57 | 1,60 | 1,57 | 1,59 | 1,10% | - |
| 18.11.2025 | 1,64 | 1,64 | 1,56 | 1,58 | -4,12% | 900,00 |
| 17.11.2025 | 1,64 | 1,66 | 1,64 | 1,64 | -2,64% | - |
| 14.11.2025 | 1,66 | 1,72 | 1,66 | 1,69 | 1,41% | - |
| 13.11.2025 | 1,62 | 1,69 | 1,62 | 1,66 | 3,69% | - |
| 12.11.2025 | 1,54 | 1,61 | 1,54 | 1,60 | 4,92% | - |
| 11.11.2025 | 1,50 | 1,54 | 1,50 | 1,53 | 2,07% | - |
| 10.11.2025 | 1,49 | 1,51 | 1,49 | 1,50 | 2,64% | - |
| 07.11.2025 | 1,50 | 1,50 | 1,46 | 1,46 | -3,07% | 9.000,00 |
| 06.11.2025 | 1,52 | 1,52 | 1,49 | 1,51 | -0,95% | - |
| 05.11.2025 | 1,56 | 1,56 | 1,50 | 1,52 | -2,61% | - |
| 04.11.2025 | 1,61 | 1,61 | 1,54 | 1,56 | -3,12% | - |
| 03.11.2025 | 1,54 | 1,62 | 1,54 | 1,61 | 4,69% | - |
| 31.10.2025 | 1,49 | 1,54 | 1,49 | 1,54 | 2,86% | 2,00 |
| 30.10.2025 | 1,60 | 1,60 | 1,48 | 1,50 | -6,44% | - |
| 29.10.2025 | 1,57 | 1,61 | 1,57 | 1,60 | 1,96% | - |
| 28.10.2025 | 1,62 | 1,62 | 1,55 | 1,57 | -3,25% | - |
| 27.10.2025 | 1,63 | 1,63 | 1,61 | 1,62 | -0,23% | 1.215,00 |
| 24.10.2025 | 1,70 | 1,70 | 1,62 | 1,63 | -4,97% | - |
| 23.10.2025 | 1,74 | 1,74 | 1,68 | 1,71 | -1,38% | - |
| 22.10.2025 | 1,79 | 1,79 | 1,71 | 1,73 | -2,92% | - |
| 21.10.2025 | 1,78 | 1,81 | 1,76 | 1,79 | 0,13% | - |
| 20.10.2025 | 1,79 | 1,80 | 1,77 | 1,78 | -0,11% | - |
| 17.10.2025 | 1,79 | 1,80 | 1,77 | 1,79 | -4,12% | 104,00 |
| 16.10.2025 | 1,88 | 1,89 | 1,86 | 1,86 | -0,88% | - |
| 15.10.2025 | 1,86 | 1,90 | 1,86 | 1,88 | 3,11% | - |
| 14.10.2025 | 1,85 | 1,86 | 1,80 | 1,82 | -3,98% | 680,00 |
| 13.10.2025 | 1,91 | 1,91 | 1,85 | 1,90 | 0,25% | - |
| 10.10.2025 | 1,95 | 1,96 | 1,89 | 1,89 | -2,48% | 100,00 |
| 09.10.2025 | 1,97 | 1,97 | 1,93 | 1,94 | -1,32% | - |
| 08.10.2025 | 1,97 | 1,98 | 1,96 | 1,97 | 0,41% | - |
| 07.10.2025 | 1,96 | 1,96 | 1,96 | 1,96 | -0,06% | - |
| 06.10.2025 | 2,00 | 2,00 | 1,95 | 1,96 | -2,00% | - |
| 03.10.2025 | 2,04 | 2,04 | 1,98 | 2,00 | -1,54% | 700,00 |
| 02.10.2025 | 2,00 | 2,04 | 2,00 | 2,03 | 1,85% | - |
| 01.10.2025 | 2,01 | 2,01 | 1,99 | 2,00 | -0,21% | - |
| 30.09.2025 | 2,00 | 2,02 | 1,98 | 2,00 | -0,30% | - |
| 29.09.2025 | 1,95 | 2,05 | 1,95 | 2,01 | 2,81% | - |
| 26.09.2025 | 2,00 | 2,00 | 1,95 | 1,95 | -2,06% | - |
| 25.09.2025 | 2,09 | 2,09 | 1,98 | 1,99 | -4,64% | - |
| 24.09.2025 | 2,13 | 2,13 | 2,08 | 2,09 | -1,95% | - |
| 23.09.2025 | 2,22 | 2,22 | 2,12 | 2,13 | -4,29% | - |
| 22.09.2025 | 2,30 | 2,30 | 2,18 | 2,23 | -3,24% | - |
| 19.09.2025 | 2,31 | 2,31 | 2,27 | 2,30 | 0,70% | - |
| 18.09.2025 | 2,22 | 2,29 | 2,18 | 2,28 | 3,21% | - |
| 17.09.2025 | 2,15 | 2,24 | 2,15 | 2,21 | 2,41% | 4.900,00 |
| 16.09.2025 | 2,33 | 2,33 | 2,16 | 2,16 | -7,09% | 1.500,00 |
| 15.09.2025 | 2,44 | 2,44 | 2,31 | 2,33 | -4,75% | - |
| 12.09.2025 | 2,50 | 2,50 | 2,42 | 2,44 | -3,02% | - |
| 11.09.2025 | 2,48 | 2,53 | 2,47 | 2,52 | 1,31% | - |
| 10.09.2025 | 2,39 | 2,49 | 2,37 | 2,49 | 4,26% | - |
| 09.09.2025 | 2,32 | 2,41 | 2,32 | 2,38 | 2,08% | 100,00 |
| 08.09.2025 | 2,44 | 2,44 | 2,28 | 2,34 | -4,16% | - |
| 05.09.2025 | 2,44 | 2,48 | 2,38 | 2,44 | -0,23% | 100,00 |
| 04.09.2025 | 2,55 | 2,55 | 2,39 | 2,44 | -4,03% | 1.849,00 |
| 03.09.2025 | 2,50 | 2,57 | 2,50 | 2,55 | 10,65% | - |
| 02.09.2025 | 2,38 | 2,38 | 2,27 | 2,30 | -3,22% | 180,00 |
| 01.09.2025 | 2,27 | 2,40 | 2,27 | 2,38 | 4,62% | - |
| 29.08.2025 | 2,15 | 2,30 | 2,15 | 2,27 | 5,60% | 150,00 |
| 28.08.2025 | 2,11 | 2,19 | 2,10 | 2,15 | 1,89% | - |
| 27.08.2025 | 2,29 | 2,29 | 2,08 | 2,11 | -7,71% | - |
| 26.08.2025 | 2,12 | 2,29 | 2,10 | 2,29 | 8,05% | 50,00 |
| 25.08.2025 | 2,00 | 2,13 | 2,00 | 2,12 | 6,06% | 3.500,00 |
| 22.08.2025 | 1,92 | 2,01 | 1,92 | 2,00 | 3,71% | 200,00 |
| 21.08.2025 | 1,96 | 2,00 | 1,87 | 1,93 | 11,71% | 2.300,00 |
| 20.08.2025 | 1,70 | 1,77 | 1,69 | 1,72 | -7,08% | 1.110,00 |
| 19.08.2025 | 1,86 | 1,93 | 1,84 | 1,85 | -0,40% | - |
| 18.08.2025 | 1,83 | 1,89 | 1,81 | 1,86 | 10,54% | 3.000,00 |
| 15.08.2025 | 1,58 | 1,70 | 1,58 | 1,68 | 6,40% | 1.100,00 |
| 14.08.2025 | 1,55 | 1,58 | 1,54 | 1,58 | 2,39% | 636,00 |
| 13.08.2025 | 1,45 | 1,55 | 1,45 | 1,55 | 6,49% | 1.633,00 |
| 12.08.2025 | 1,44 | 1,46 | 1,42 | 1,45 | 6,65% | - |
| 11.08.2025 | 1,37 | 1,37 | 1,34 | 1,36 | -0,64% | - |
| 08.08.2025 | 1,34 | 1,39 | 1,34 | 1,37 | 2,26% | - |
| 07.08.2025 | 1,33 | 1,35 | 1,33 | 1,34 | 0,62% | - |
| 06.08.2025 | 1,32 | 1,37 | 1,32 | 1,33 | 0,47% | 300,00 |
| 05.08.2025 | 1,30 | 1,34 | 1,30 | 1,33 | 1,84% | - |
| 04.08.2025 | 1,31 | 1,31 | 1,28 | 1,30 | -0,74% | - |
| 01.08.2025 | 1,36 | 1,36 | 1,31 | 1,31 | -3,88% | - |
| 31.07.2025 | 1,33 | 1,41 | 1,33 | 1,36 | 2,48% | 520,00 |
| 30.07.2025 | 1,19 | 1,35 | 1,19 | 1,33 | 11,82% | 6.550,00 |
| 29.07.2025 | 1,11 | 1,19 | 1,11 | 1,19 | 7,32% | 1.063,00 |
| 28.07.2025 | 1,10 | 1,12 | 1,10 | 1,11 | 1,21% | - |