2,487€
0,83%
Echtzeit-Aktienkurs Anhui Conch Cement Co. Ltd.
Bid:
Ask:
Aktienkurse zur Anhui Conch Cement Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.04.2025 | 2,48 | 2,50 | 2,47 | 2,49 | 0,83% | - |
| 25.04.2025 | 2,39 | 2,47 | 2,39 | 2,47 | 0,74% | - |
| 24.04.2025 | 2,37 | 2,45 | 2,37 | 2,45 | -1,84% | - |
| 23.04.2025 | 2,39 | 2,49 | 2,39 | 2,49 | 2,55% | - |
| 22.04.2025 | 2,33 | 2,43 | 2,33 | 2,43 | 0,00% | - |
| 17.04.2025 | 2,35 | 2,43 | 2,35 | 2,43 | -0,29% | - |
| 16.04.2025 | 2,32 | 2,44 | 2,32 | 2,44 | -2,56% | - |
| 15.04.2025 | 2,37 | 2,50 | 2,37 | 2,50 | 1,13% | - |
| 14.04.2025 | 2,35 | 2,48 | 2,35 | 2,48 | -2,02% | - |
| 11.04.2025 | 2,45 | 2,53 | 2,45 | 2,53 | -0,32% | - |
| 10.04.2025 | 2,52 | 2,53 | 2,52 | 2,53 | 2,38% | - |
| 09.04.2025 | 2,43 | 2,48 | 2,43 | 2,48 | -0,32% | - |
| 08.04.2025 | 2,39 | 2,48 | 2,39 | 2,48 | 11,30% | - |
| 07.04.2025 | 2,22 | 2,23 | 2,22 | 2,23 | -7,96% | - |
| 04.04.2025 | 2,44 | 2,44 | 2,42 | 2,42 | -4,15% | - |
| 03.04.2025 | 2,43 | 2,53 | 2,43 | 2,53 | -1,48% | - |
| 02.04.2025 | 2,46 | 2,57 | 2,46 | 2,57 | 0,31% | - |
| 01.04.2025 | 2,48 | 2,56 | 2,48 | 2,56 | 0,75% | - |
| 31.03.2025 | 2,45 | 2,54 | 2,45 | 2,54 | -2,57% | - |
| 28.03.2025 | 2,51 | 2,61 | 2,51 | 2,61 | -0,61% | - |
| 27.03.2025 | 2,65 | 2,65 | 2,62 | 2,62 | -1,02% | - |
| 26.03.2025 | 2,53 | 2,65 | 2,53 | 2,65 | 4,45% | - |
| 25.03.2025 | 2,42 | 2,54 | 2,42 | 2,54 | -2,61% | - |
| 24.03.2025 | 2,61 | 2,61 | 2,61 | 2,61 | -4,79% | - |
| 21.03.2025 | 2,63 | 2,74 | 2,63 | 2,74 | 0,77% | - |
| 20.03.2025 | 2,62 | 2,72 | 2,62 | 2,72 | -1,20% | - |
| 19.03.2025 | 2,65 | 2,75 | 2,65 | 2,75 | 2,50% | - |
| 18.03.2025 | 2,67 | 2,68 | 2,67 | 2,68 | 2,84% | - |
| 17.03.2025 | 2,61 | 2,61 | 2,61 | 2,61 | 0,97% | - |
| 14.03.2025 | 2,50 | 2,58 | 2,50 | 2,58 | 0,04% | - |
| 13.03.2025 | 2,46 | 2,58 | 2,46 | 2,58 | 1,22% | - |
| 12.03.2025 | 2,47 | 2,55 | 2,47 | 2,55 | -0,20% | - |
| 11.03.2025 | 2,47 | 2,56 | 2,47 | 2,56 | -0,58% | - |
| 10.03.2025 | 2,49 | 2,57 | 2,49 | 2,57 | -0,50% | - |
| 07.03.2025 | 2,50 | 2,58 | 2,50 | 2,58 | -0,31% | - |
| 06.03.2025 | 2,50 | 2,59 | 2,50 | 2,59 | -2,70% | - |
| 05.03.2025 | 2,57 | 2,66 | 2,57 | 2,66 | 4,93% | - |
| 04.03.2025 | 2,46 | 2,54 | 2,46 | 2,54 | -0,08% | - |
| 03.03.2025 | 2,46 | 2,54 | 2,46 | 2,54 | -0,47% | - |
| 28.02.2025 | 2,45 | 2,55 | 2,45 | 2,55 | 2,49% | - |
| 27.02.2025 | 2,42 | 2,49 | 2,42 | 2,49 | 4,49% | - |
| 26.02.2025 | 2,29 | 2,38 | 2,29 | 2,38 | 2,49% | - |
| 25.02.2025 | 2,21 | 2,33 | 2,21 | 2,33 | 0,65% | - |
| 24.02.2025 | 2,22 | 2,31 | 2,22 | 2,31 | 3,36% | - |
| 21.02.2025 | 2,24 | 2,24 | 2,24 | 2,24 | -6,33% | - |
| 20.02.2025 | 2,31 | 2,39 | 2,31 | 2,39 | -4,25% | - |
| 19.02.2025 | 2,40 | 2,62 | 2,40 | 2,49 | 0,04% | 30,00 |
| 18.02.2025 | 2,39 | 2,49 | 2,39 | 2,49 | 0,28% | - |
| 17.02.2025 | 2,39 | 2,48 | 2,39 | 2,48 | -4,00% | - |
| 14.02.2025 | 2,59 | 2,61 | 2,59 | 2,59 | 0,08% | - |
| 13.02.2025 | 2,59 | 2,59 | 2,58 | 2,59 | -1,24% | - |
| 12.02.2025 | 2,61 | 2,62 | 2,61 | 2,62 | -0,17% | - |
| 11.02.2025 | 2,62 | 2,62 | 2,62 | 2,62 | -1,17% | - |
| 10.02.2025 | 2,65 | 2,67 | 2,65 | 2,65 | 1,76% | - |
| 07.02.2025 | 2,59 | 2,62 | 2,59 | 2,61 | 0,79% | - |
| 06.02.2025 | 2,58 | 2,70 | 2,58 | 2,59 | 1,81% | - |
| 05.02.2025 | 2,54 | 2,56 | 2,53 | 2,54 | -2,06% | - |
| 04.02.2025 | 2,60 | 2,61 | 2,59 | 2,59 | -0,42% | - |
| 03.02.2025 | 2,60 | 2,63 | 2,59 | 2,61 | 0,99% | - |
| 31.01.2025 | 2,59 | 2,60 | 2,58 | 2,58 | 0,00% | - |
| 30.01.2025 | 2,58 | 2,59 | 2,57 | 2,58 | -0,21% | - |
| 29.01.2025 | 2,59 | 2,60 | 2,59 | 2,59 | 0,08% | - |
| 28.01.2025 | 2,58 | 2,59 | 2,58 | 2,58 | 0,84% | - |
| 27.01.2025 | 2,57 | 2,58 | 2,55 | 2,56 | 2,32% | - |
| 24.01.2025 | 2,51 | 2,53 | 2,50 | 2,50 | -1,57% | - |
| 23.01.2025 | 2,54 | 2,56 | 2,54 | 2,54 | 0,10% | - |
| 22.01.2025 | 2,53 | 2,55 | 2,51 | 2,54 | -1,40% | - |
| 21.01.2025 | 2,60 | 2,61 | 2,58 | 2,58 | -1,32% | - |
| 20.01.2025 | 2,62 | 2,62 | 2,59 | 2,61 | -1,28% | - |
| 17.01.2025 | 2,63 | 2,76 | 2,62 | 2,65 | 3,54% | - |
| 16.01.2025 | 2,57 | 2,59 | 2,55 | 2,56 | 1,13% | - |
| 15.01.2025 | 2,52 | 2,53 | 2,51 | 2,53 | 4,12% | - |
| 14.01.2025 | 2,44 | 2,46 | 2,43 | 2,43 | -1,02% | - |
| 13.01.2025 | 2,45 | 2,46 | 2,45 | 2,45 | -0,20% | - |
| 10.01.2025 | 2,45 | 2,47 | 2,45 | 2,46 | -0,59% | - |
| 09.01.2025 | 2,47 | 2,48 | 2,47 | 2,47 | 2,85% | - |
| 08.01.2025 | 2,41 | 2,44 | 2,40 | 2,40 | 1,12% | - |
| 07.01.2025 | 2,36 | 2,48 | 2,35 | 2,38 | 0,27% | - |
| 06.01.2025 | 2,38 | 2,40 | 2,25 | 2,37 | -0,55% | - |
| 03.01.2025 | 2,38 | 2,38 | 2,36 | 2,38 | -0,91% | - |
| 02.01.2025 | 2,37 | 2,41 | 2,35 | 2,41 | -0,80% | - |
| 30.12.2024 | 2,44 | 2,44 | 2,42 | 2,42 | -0,82% | - |
| 27.12.2024 | 2,45 | 2,45 | 2,44 | 2,44 | 0,47% | - |
| 23.12.2024 | 2,43 | 2,44 | 2,42 | 2,43 | 0,85% | - |
| 20.12.2024 | 2,42 | 2,42 | 2,34 | 2,41 | -0,78% | - |
| 19.12.2024 | 2,43 | 2,43 | 2,43 | 2,43 | -0,37% | - |
| 18.12.2024 | 2,44 | 2,44 | 2,33 | 2,44 | -0,04% | - |
| 17.12.2024 | 2,44 | 2,44 | 2,44 | 2,44 | -2,11% | - |
| 16.12.2024 | 2,50 | 2,51 | 2,49 | 2,49 | -2,77% | - |
| 13.12.2024 | 2,57 | 2,69 | 2,56 | 2,57 | -2,58% | - |
| 12.12.2024 | 2,64 | 2,66 | 2,63 | 2,63 | 2,31% | - |
| 11.12.2024 | 2,58 | 2,64 | 2,57 | 2,57 | 0,14% | - |
| 10.12.2024 | 2,55 | 2,57 | 2,54 | 2,57 | -1,95% | - |
| 09.12.2024 | 2,65 | 2,72 | 2,62 | 2,62 | 3,31% | - |
| 06.12.2024 | 2,54 | 2,55 | 2,53 | 2,54 | 0,20% | - |
| 05.12.2024 | 2,53 | 2,54 | 2,51 | 2,53 | 2,49% | - |
| 04.12.2024 | 2,49 | 2,50 | 2,47 | 2,47 | -3,19% | - |
| 03.12.2024 | 2,54 | 2,55 | 2,52 | 2,55 | 0,91% | - |
| 02.12.2024 | 2,52 | 2,53 | 2,52 | 2,53 | 1,79% | - |
| 29.11.2024 | 2,47 | 2,49 | 2,34 | 2,48 | -0,34% | - |