2,551€
1,39%
Echtzeit-Aktienkurs Anhui Conch Cement Co. Ltd.
Bid:
Ask:
Aktienkurse zur Anhui Conch Cement Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 2,55 | 2,61 | 2,55 | 2,56 | 1,83% | - |
| 05.03.2026 | 2,51 | 2,52 | 2,50 | 2,52 | -1,20% | - |
| 04.03.2026 | 2,55 | 2,56 | 2,54 | 2,55 | -2,25% | - |
| 03.03.2026 | 2,59 | 2,62 | 2,59 | 2,61 | -2,85% | - |
| 02.03.2026 | 2,67 | 2,68 | 2,67 | 2,68 | 1,06% | - |
| 27.02.2026 | 2,65 | 2,66 | 2,65 | 2,65 | -1,49% | - |
| 26.02.2026 | 2,69 | 2,70 | 2,69 | 2,69 | -5,89% | - |
| 25.02.2026 | 2,86 | 2,88 | 2,84 | 2,86 | 4,47% | - |
| 24.02.2026 | 2,74 | 2,74 | 2,74 | 2,74 | 0,87% | - |
| 23.02.2026 | 2,72 | 2,73 | 2,71 | 2,72 | 0,67% | - |
| 20.02.2026 | 2,70 | 2,70 | 2,70 | 2,70 | -0,63% | - |
| 19.02.2026 | 2,73 | 2,73 | 2,71 | 2,72 | 0,06% | - |
| 18.02.2026 | 2,72 | 2,76 | 2,71 | 2,71 | -0,33% | - |
| 17.02.2026 | 2,71 | 2,73 | 2,70 | 2,72 | 0,42% | - |
| 16.02.2026 | 2,71 | 2,71 | 2,70 | 2,71 | 0,61% | - |
| 13.02.2026 | 2,70 | 2,70 | 2,69 | 2,69 | -1,96% | - |
| 12.02.2026 | 2,75 | 2,75 | 2,74 | 2,75 | -0,88% | - |
| 11.02.2026 | 2,76 | 2,78 | 2,76 | 2,77 | 2,95% | - |
| 10.02.2026 | 2,69 | 2,70 | 2,69 | 2,69 | 0,65% | - |
| 09.02.2026 | 2,69 | 2,69 | 2,67 | 2,68 | 0,66% | - |
| 06.02.2026 | 2,64 | 2,67 | 2,64 | 2,66 | -1,39% | - |
| 05.02.2026 | 2,69 | 2,70 | 2,69 | 2,70 | 0,35% | - |
| 04.02.2026 | 2,68 | 2,69 | 2,68 | 2,69 | 1,55% | - |
| 03.02.2026 | 2,64 | 2,65 | 2,64 | 2,65 | 2,24% | - |
| 02.02.2026 | 2,58 | 2,59 | 2,57 | 2,59 | -3,05% | - |
| 30.01.2026 | 2,67 | 2,68 | 2,67 | 2,67 | -2,31% | - |
| 29.01.2026 | 2,72 | 2,74 | 2,72 | 2,73 | 1,58% | - |
| 28.01.2026 | 2,68 | 2,69 | 2,67 | 2,69 | 2,77% | - |
| 27.01.2026 | 2,64 | 2,64 | 2,62 | 2,62 | -0,57% | - |
| 26.01.2026 | 2,64 | 2,64 | 2,63 | 2,63 | 1,02% | - |
| 23.01.2026 | 2,61 | 2,61 | 2,60 | 2,61 | -1,57% | - |
| 22.01.2026 | 2,66 | 2,66 | 2,65 | 2,65 | 4,98% | - |
| 21.01.2026 | 2,52 | 2,52 | 2,51 | 2,52 | -0,69% | - |
| 20.01.2026 | 2,58 | 2,58 | 2,54 | 2,54 | 1,66% | - |
| 19.01.2026 | 2,50 | 2,50 | 2,50 | 2,50 | -0,54% | - |
| 16.01.2026 | 2,51 | 2,51 | 2,51 | 2,51 | -1,61% | - |
| 15.01.2026 | 2,55 | 2,56 | 2,55 | 2,55 | 0,69% | - |
| 14.01.2026 | 2,54 | 2,54 | 2,53 | 2,53 | -0,61% | - |
| 13.01.2026 | 2,54 | 2,55 | 2,54 | 2,55 | 1,69% | - |
| 12.01.2026 | 2,51 | 2,51 | 2,50 | 2,51 | 0,44% | - |
| 09.01.2026 | 2,50 | 2,50 | 2,50 | 2,50 | -2,33% | - |
| 08.01.2026 | 2,55 | 2,56 | 2,55 | 2,56 | 0,99% | - |
| 07.01.2026 | 2,53 | 2,53 | 2,53 | 2,53 | -0,30% | - |
| 06.01.2026 | 2,53 | 2,54 | 2,53 | 2,54 | 3,46% | - |
| 05.01.2026 | 2,46 | 2,46 | 2,45 | 2,45 | -1,05% | - |
| 02.01.2026 | 2,48 | 2,48 | 2,48 | 2,48 | 2,69% | - |
| 30.12.2025 | 2,41 | 2,41 | 2,29 | 2,41 | -2,92% | - |
| 29.12.2025 | 2,48 | 2,54 | 2,48 | 2,49 | -0,46% | - |
| 23.12.2025 | 2,50 | 2,56 | 2,49 | 2,50 | 1,30% | - |
| 22.12.2025 | 2,47 | 2,49 | 2,46 | 2,47 | 0,53% | - |
| 19.12.2025 | 2,45 | 2,58 | 2,45 | 2,45 | -0,67% | - |
| 18.12.2025 | 2,46 | 2,48 | 2,46 | 2,47 | 1,04% | - |
| 17.12.2025 | 2,45 | 2,53 | 2,44 | 2,44 | -0,27% | - |
| 16.12.2025 | 2,46 | 2,46 | 2,45 | 2,45 | -2,43% | - |
| 15.12.2025 | 2,52 | 2,52 | 2,51 | 2,51 | -0,42% | - |
| 12.12.2025 | 2,52 | 2,55 | 2,52 | 2,52 | 1,63% | - |
| 11.12.2025 | 2,49 | 2,49 | 2,46 | 2,48 | -1,49% | - |
| 10.12.2025 | 2,54 | 2,55 | 2,52 | 2,52 | 0,44% | - |
| 09.12.2025 | 2,51 | 2,52 | 2,50 | 2,51 | -4,11% | - |
| 08.12.2025 | 2,59 | 2,64 | 2,59 | 2,62 | 0,81% | - |
| 05.12.2025 | 2,61 | 2,63 | 2,60 | 2,60 | 0,58% | - |
| 04.12.2025 | 2,59 | 2,59 | 2,56 | 2,58 | -0,39% | - |
| 03.12.2025 | 2,59 | 2,60 | 2,59 | 2,59 | -2,06% | - |
| 02.12.2025 | 2,65 | 2,65 | 2,64 | 2,64 | 1,85% | - |
| 01.12.2025 | 2,59 | 2,63 | 2,59 | 2,60 | 0,41% | - |
| 28.11.2025 | 2,58 | 2,59 | 2,58 | 2,59 | 1,29% | - |
| 27.11.2025 | 2,56 | 2,56 | 2,55 | 2,55 | -0,84% | - |
| 26.11.2025 | 2,58 | 2,58 | 2,57 | 2,57 | -0,04% | - |
| 25.11.2025 | 2,58 | 2,58 | 2,57 | 2,58 | 1,10% | - |
| 24.11.2025 | 2,54 | 2,55 | 2,42 | 2,55 | 2,64% | - |
| 21.11.2025 | 2,40 | 2,48 | 2,40 | 2,48 | -2,17% | - |
| 20.11.2025 | 2,45 | 2,54 | 2,45 | 2,54 | 2,80% | - |
| 19.11.2025 | 2,37 | 2,47 | 2,37 | 2,47 | -0,52% | - |
| 18.11.2025 | 2,39 | 2,48 | 2,39 | 2,48 | -2,55% | - |
| 17.11.2025 | 2,45 | 2,55 | 2,45 | 2,55 | -1,62% | - |
| 14.11.2025 | 2,51 | 2,59 | 2,51 | 2,59 | -0,61% | - |
| 13.11.2025 | 2,56 | 2,60 | 2,56 | 2,60 | -0,08% | - |
| 12.11.2025 | 2,51 | 2,61 | 2,51 | 2,61 | 0,42% | - |
| 11.11.2025 | 2,51 | 2,60 | 2,51 | 2,60 | 0,54% | - |
| 10.11.2025 | 2,49 | 2,58 | 2,49 | 2,58 | 2,06% | - |
| 07.11.2025 | 2,45 | 2,53 | 2,45 | 2,53 | 2,35% | - |
| 06.11.2025 | 2,39 | 2,47 | 2,39 | 2,47 | 4,00% | - |
| 05.11.2025 | 2,38 | 2,38 | 2,38 | 2,38 | -0,50% | - |
| 04.11.2025 | 2,39 | 2,39 | 2,39 | 2,39 | -5,35% | - |
| 03.11.2025 | 2,45 | 2,52 | 2,45 | 2,52 | -0,28% | - |
| 31.10.2025 | 2,42 | 2,53 | 2,42 | 2,53 | -1,86% | - |
| 30.10.2025 | 2,45 | 2,58 | 2,45 | 2,58 | 1,58% | - |
| 29.10.2025 | 2,45 | 2,54 | 2,45 | 2,54 | -0,08% | - |
| 28.10.2025 | 2,46 | 2,54 | 2,46 | 2,54 | -1,55% | - |
| 27.10.2025 | 2,50 | 2,59 | 2,50 | 2,58 | 1,10% | 200,00 |
| 24.10.2025 | 2,47 | 2,55 | 2,47 | 2,55 | -0,78% | - |
| 23.10.2025 | 2,47 | 2,57 | 2,47 | 2,57 | -0,66% | - |
| 22.10.2025 | 2,50 | 2,59 | 2,50 | 2,59 | 0,04% | - |
| 21.10.2025 | 2,52 | 2,59 | 2,52 | 2,59 | -0,08% | - |
| 20.10.2025 | 2,50 | 2,59 | 2,50 | 2,59 | 0,50% | - |
| 17.10.2025 | 2,51 | 2,58 | 2,51 | 2,58 | -3,91% | - |
| 16.10.2025 | 2,59 | 2,68 | 2,59 | 2,68 | -3,49% | - |
| 15.10.2025 | 2,67 | 2,78 | 2,67 | 2,78 | 5,99% | - |
| 14.10.2025 | 2,53 | 2,62 | 2,53 | 2,62 | -1,02% | - |
| 13.10.2025 | 2,53 | 2,78 | 2,53 | 2,65 | -1,56% | 8,00 |