1,787€
-11,88%
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 |
|---|---|---|---|---|---|---|
| 15.11.2024 | 2,03 | 2,03 | 1,77 | 1,79 | -11,88% | 250,00 |
| 14.11.2024 | 1,82 | 2,03 | 1,76 | 2,03 | 11,55% | 210,00 |
| 13.11.2024 | 1,67 | 1,82 | 1,67 | 1,82 | 8,89% | 4.000,00 |
| 12.11.2024 | 1,70 | 1,71 | 1,66 | 1,67 | -1,53% | 300,00 |
| 11.11.2024 | 1,55 | 1,70 | 1,55 | 1,70 | 9,63% | - |
| 08.11.2024 | 1,56 | 1,56 | 1,53 | 1,55 | -0,61% | - |
| 07.11.2024 | 1,53 | 1,59 | 1,53 | 1,56 | 1,97% | - |
| 06.11.2024 | 1,50 | 1,53 | 1,49 | 1,53 | 3,88% | - |
| 05.11.2024 | 1,40 | 1,47 | 1,40 | 1,47 | 4,82% | - |
| 04.11.2024 | 1,38 | 1,40 | 1,38 | 1,40 | 1,48% | - |
| 01.11.2024 | 1,36 | 1,39 | 1,36 | 1,38 | 1,62% | - |
| 31.10.2024 | 1,38 | 1,38 | 1,36 | 1,36 | -1,77% | - |
| 30.10.2024 | 1,40 | 1,40 | 1,38 | 1,38 | -1,32% | - |
| 29.10.2024 | 1,44 | 1,44 | 1,40 | 1,40 | -2,67% | - |
| 28.10.2024 | 1,41 | 1,46 | 1,41 | 1,44 | 1,84% | - |
| 25.10.2024 | 1,41 | 1,44 | 1,41 | 1,41 | 0,35% | - |
| 24.10.2024 | 1,43 | 1,43 | 1,41 | 1,41 | -4,02% | - |
| 23.10.2024 | 1,46 | 1,51 | 1,46 | 1,47 | 0,41% | - |
| 22.10.2024 | 1,44 | 1,47 | 1,44 | 1,46 | 1,53% | - |
| 21.10.2024 | 1,46 | 1,46 | 1,44 | 1,44 | -1,23% | - |
| 18.10.2024 | 1,39 | 1,49 | 1,39 | 1,46 | 5,00% | - |
| 17.10.2024 | 1,44 | 1,45 | 1,38 | 1,39 | -4,70% | 150,00 |
| 16.10.2024 | 1,48 | 1,48 | 1,43 | 1,46 | 2,86% | 1.000,00 |
| 15.10.2024 | 1,47 | 1,47 | 1,41 | 1,42 | -5,19% | 10.000,00 |
| 14.10.2024 | 1,58 | 1,58 | 1,48 | 1,49 | -5,17% | - |
| 11.10.2024 | 1,54 | 1,58 | 1,53 | 1,58 | 2,54% | - |
| 10.10.2024 | 1,54 | 1,55 | 1,51 | 1,54 | -0,07% | 29,00 |
| 09.10.2024 | 1,56 | 1,58 | 1,49 | 1,54 | -1,25% | - |
| 08.10.2024 | 1,60 | 1,61 | 1,55 | 1,56 | -14,75% | 6.000,00 |
| 07.10.2024 | 1,77 | 1,84 | 1,77 | 1,83 | 2,99% | - |
| 04.10.2024 | 1,75 | 1,77 | 1,72 | 1,77 | 5,60% | - |
| 03.10.2024 | 1,80 | 1,80 | 1,68 | 1,68 | -6,59% | - |
| 02.10.2024 | 1,68 | 1,80 | 1,68 | 1,80 | 6,89% | 120,00 |
| 01.10.2024 | 1,67 | 1,68 | 1,67 | 1,68 | 0,78% | - |
| 30.09.2024 | 1,49 | 1,70 | 1,49 | 1,67 | 12,27% | 599,00 |
| 27.09.2024 | 1,44 | 1,49 | 1,43 | 1,49 | 7,68% | 2.309,00 |
| 26.09.2024 | 1,33 | 1,40 | 1,33 | 1,38 | 8,14% | 1.000,00 |
| 25.09.2024 | 1,27 | 1,28 | 1,25 | 1,28 | 6,68% | - |
| 24.09.2024 | 1,14 | 1,22 | 1,14 | 1,20 | 5,00% | 1.189,00 |
| 23.09.2024 | 1,14 | 1,15 | 1,13 | 1,14 | 0,44% | - |
| 20.09.2024 | 1,11 | 1,14 | 1,11 | 1,14 | 1,89% | - |
| 19.09.2024 | 1,10 | 1,14 | 1,10 | 1,11 | 1,09% | 60,00 |
| 18.09.2024 | 1,10 | 1,10 | 1,10 | 1,10 | 0,00% | 20,00 |
| 17.09.2024 | 1,08 | 1,11 | 1,08 | 1,10 | 1,61% | 41,00 |
| 16.09.2024 | 1,08 | 1,09 | 1,08 | 1,08 | 0,79% | - |
| 13.09.2024 | 1,10 | 1,11 | 1,08 | 1,08 | -3,06% | - |
| 12.09.2024 | 1,11 | 1,13 | 1,11 | 1,11 | -0,18% | - |
| 11.09.2024 | 1,13 | 1,13 | 1,10 | 1,11 | -1,77% | - |
| 10.09.2024 | 1,08 | 1,14 | 1,08 | 1,13 | 4,62% | - |
| 09.09.2024 | 1,05 | 1,08 | 1,04 | 1,08 | -1,37% | - |
| 06.09.2024 | 1,10 | 1,10 | 1,09 | 1,10 | -0,05% | - |
| 05.09.2024 | 1,07 | 1,10 | 1,07 | 1,10 | 2,81% | - |
| 04.09.2024 | 1,11 | 1,11 | 1,06 | 1,07 | -3,74% | - |
| 03.09.2024 | 1,12 | 1,12 | 1,10 | 1,11 | -0,98% | - |
| 02.09.2024 | 1,17 | 1,17 | 1,11 | 1,12 | -4,48% | 200,00 |
| 30.08.2024 | 1,15 | 1,18 | 1,15 | 1,17 | 2,09% | - |
| 29.08.2024 | 1,14 | 1,15 | 1,13 | 1,15 | 0,35% | - |
| 28.08.2024 | 1,15 | 1,19 | 1,14 | 1,14 | -3,62% | - |
| 27.08.2024 | 1,19 | 1,19 | 1,18 | 1,19 | -1,12% | - |
| 26.08.2024 | 1,17 | 1,21 | 1,17 | 1,20 | 2,34% | 4.000,00 |
| 23.08.2024 | 1,16 | 1,18 | 1,15 | 1,17 | 1,34% | 500,00 |
| 22.08.2024 | 1,14 | 1,16 | 1,14 | 1,16 | -3,14% | 170,00 |
| 21.08.2024 | 1,18 | 1,20 | 1,17 | 1,20 | -0,46% | 100,00 |
| 20.08.2024 | 1,24 | 1,27 | 1,18 | 1,20 | -5,10% | 177,00 |
| 19.08.2024 | 1,30 | 1,30 | 1,26 | 1,27 | -2,62% | - |
| 16.08.2024 | 1,28 | 1,31 | 1,28 | 1,30 | 1,17% | - |
| 15.08.2024 | 1,30 | 1,30 | 1,26 | 1,28 | -1,53% | 300,00 |
| 14.08.2024 | 1,30 | 1,32 | 1,29 | 1,30 | -1,17% | - |
| 13.08.2024 | 1,35 | 1,35 | 1,32 | 1,32 | -1,90% | - |
| 12.08.2024 | 1,35 | 1,36 | 1,33 | 1,35 | -0,19% | 150,00 |
| 09.08.2024 | 1,35 | 1,35 | 1,33 | 1,35 | 3,10% | - |
| 08.08.2024 | 1,30 | 1,31 | 1,29 | 1,31 | 0,42% | - |
| 07.08.2024 | 1,33 | 1,33 | 1,30 | 1,30 | -1,74% | - |
| 06.08.2024 | 1,30 | 1,33 | 1,30 | 1,33 | 1,81% | - |
| 05.08.2024 | 1,32 | 1,32 | 1,28 | 1,30 | 0,31% | - |
| 02.08.2024 | 1,33 | 1,34 | 1,29 | 1,30 | -2,11% | - |
| 01.08.2024 | 1,35 | 1,36 | 1,32 | 1,33 | -0,53% | - |
| 31.07.2024 | 1,30 | 1,35 | 1,30 | 1,33 | 2,38% | - |
| 30.07.2024 | 1,34 | 1,34 | 1,29 | 1,30 | -3,09% | - |
| 29.07.2024 | 1,34 | 1,35 | 1,33 | 1,34 | 1,63% | - |
| 26.07.2024 | 1,29 | 1,33 | 1,29 | 1,32 | 2,20% | - |
| 25.07.2024 | 1,30 | 1,30 | 1,28 | 1,29 | -0,23% | - |
| 24.07.2024 | 1,32 | 1,32 | 1,29 | 1,30 | -1,71% | - |
| 23.07.2024 | 1,34 | 1,34 | 1,31 | 1,32 | -1,90% | - |
| 22.07.2024 | 1,30 | 1,35 | 1,30 | 1,34 | 3,27% | 5,00 |
| 19.07.2024 | 1,33 | 1,33 | 1,29 | 1,30 | -2,18% | - |
| 18.07.2024 | 1,34 | 1,34 | 1,32 | 1,33 | -0,49% | - |
| 17.07.2024 | 1,23 | 1,36 | 1,23 | 1,34 | 8,83% | - |
| 16.07.2024 | 1,22 | 1,23 | 1,20 | 1,23 | 0,66% | - |
| 15.07.2024 | 1,23 | 1,26 | 1,22 | 1,22 | -2,87% | - |
| 12.07.2024 | 1,24 | 1,28 | 1,24 | 1,26 | 1,09% | - |
| 11.07.2024 | 1,22 | 1,25 | 1,22 | 1,24 | 1,64% | - |
| 10.07.2024 | 1,23 | 1,23 | 1,22 | 1,22 | -0,77% | - |
| 09.07.2024 | 1,26 | 1,26 | 1,22 | 1,23 | -2,22% | 150,00 |
| 08.07.2024 | 1,29 | 1,29 | 1,24 | 1,26 | -2,51% | - |
| 05.07.2024 | 1,29 | 1,30 | 1,29 | 1,29 | -0,65% | - |
| 04.07.2024 | 1,35 | 1,35 | 1,29 | 1,30 | -3,31% | 1.500,00 |
| 03.07.2024 | 1,37 | 1,38 | 1,34 | 1,35 | 0,60% | - |
| 02.07.2024 | 1,37 | 1,37 | 1,33 | 1,34 | -2,30% | - |
| 01.07.2024 | 1,37 | 1,38 | 1,36 | 1,37 | 0,00% | - |