0,789€
-2,29%
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 |
|---|---|---|---|---|---|---|
| 20.12.2024 | 0,81 | 0,81 | 0,79 | 0,79 | -2,29% | 350,00 |
| 19.12.2024 | 0,79 | 0,81 | 0,79 | 0,81 | 1,96% | 220,00 |
| 18.12.2024 | 0,80 | 0,80 | 0,79 | 0,79 | -1,62% | 150,00 |
| 17.12.2024 | 0,89 | 0,89 | 0,79 | 0,80 | -9,25% | - |
| 16.12.2024 | 0,93 | 0,93 | 0,86 | 0,89 | -5,09% | - |
| 13.12.2024 | 0,95 | 0,96 | 0,91 | 0,93 | 12,67% | 12.880,00 |
| 12.12.2024 | 0,84 | 0,85 | 0,82 | 0,83 | 8,08% | 845,00 |
| 11.12.2024 | 0,76 | 0,77 | 0,75 | 0,77 | 1,52% | - |
| 10.12.2024 | 0,75 | 0,76 | 0,73 | 0,76 | 0,13% | 887,00 |
| 09.12.2024 | 0,75 | 0,76 | 0,71 | 0,75 | 1,28% | 1.320,00 |
| 06.12.2024 | 1,82 | 1,82 | 0,73 | 0,75 | -58,96% | 1.600,00 |
| 05.12.2024 | 1,82 | 1,83 | 1,80 | 1,82 | -0,27% | 3,00 |
| 04.12.2024 | 1,80 | 1,82 | 1,79 | 1,82 | 1,68% | 300,00 |
| 03.12.2024 | 1,82 | 1,82 | 1,79 | 1,79 | -1,54% | - |
| 02.12.2024 | 1,80 | 1,82 | 1,79 | 1,82 | 0,94% | 270,00 |
| 29.11.2024 | 1,80 | 1,81 | 1,79 | 1,80 | 2,53% | - |
| 28.11.2024 | 1,79 | 1,79 | 1,75 | 1,76 | -1,62% | 20,00 |
| 27.11.2024 | 1,76 | 1,81 | 1,76 | 1,79 | 1,48% | - |
| 26.11.2024 | 1,77 | 1,77 | 1,75 | 1,76 | -0,40% | 9.500,00 |
| 25.11.2024 | 1,72 | 1,79 | 1,72 | 1,77 | 2,85% | - |
| 22.11.2024 | 1,75 | 1,75 | 1,70 | 1,72 | -2,08% | - |
| 21.11.2024 | 1,78 | 1,78 | 1,74 | 1,75 | -1,27% | - |
| 20.11.2024 | 1,78 | 1,79 | 1,77 | 1,78 | 0,03% | 680,00 |
| 19.11.2024 | 1,78 | 1,81 | 1,77 | 1,78 | -0,08% | - |
| 18.11.2024 | 1,79 | 1,79 | 1,77 | 1,78 | -0,50% | 13,00 |
| 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% | - |