2,517€
1,41%
Echtzeit-Aktienkurs ANHUI CONCH CEMENT H YC1
Bid:
Ask:
Aktienkurse zur ANHUI CONCH CEMENT H YC1 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 10.10.2025 | 2,62 | 2,70 | 2,62 | 2,69 | 2,32% | - |
| 09.10.2025 | 2,52 | 2,63 | 2,52 | 2,63 | 2,65% | - |
| 08.10.2025 | 2,48 | 2,56 | 2,48 | 2,56 | 0,87% | - |
| 07.10.2025 | 2,45 | 2,54 | 2,45 | 2,54 | 0,00% | - |
| 06.10.2025 | 2,44 | 2,54 | 2,44 | 2,54 | -0,24% | - |
| 03.10.2025 | 2,44 | 2,55 | 2,44 | 2,55 | 0,87% | - |
| 02.10.2025 | 2,44 | 2,52 | 2,44 | 2,52 | -0,12% | - |
| 01.10.2025 | 2,42 | 2,53 | 2,42 | 2,53 | 0,56% | - |
| 30.09.2025 | 2,42 | 2,51 | 2,42 | 2,51 | 0,68% | - |
| 29.09.2025 | 2,43 | 2,50 | 2,43 | 2,50 | 0,73% | - |
| 26.09.2025 | 2,41 | 2,48 | 2,41 | 2,48 | 0,57% | - |
| 25.09.2025 | 2,38 | 2,46 | 2,38 | 2,46 | 0,41% | - |
| 24.09.2025 | 2,34 | 2,45 | 2,34 | 2,45 | -0,32% | 350,00 |
| 23.09.2025 | 2,36 | 2,46 | 2,36 | 2,46 | 0,53% | - |
| 22.09.2025 | 2,36 | 2,45 | 2,36 | 2,45 | 0,04% | - |
| 19.09.2025 | 2,36 | 2,45 | 2,36 | 2,45 | 2,51% | - |
| 18.09.2025 | 2,32 | 2,39 | 2,32 | 2,39 | 3,06% | - |
| 17.09.2025 | 2,32 | 2,32 | 2,32 | 2,32 | -5,62% | - |
| 16.09.2025 | 2,36 | 2,46 | 2,36 | 2,46 | -1,84% | - |
| 15.09.2025 | 2,42 | 2,50 | 2,42 | 2,50 | -1,61% | - |
| 12.09.2025 | 2,48 | 2,76 | 2,48 | 2,54 | -3,05% | 10,00 |
| 11.09.2025 | 2,51 | 2,62 | 2,51 | 2,62 | 5,09% | - |
| 10.09.2025 | 2,50 | 2,50 | 2,50 | 2,50 | -3,11% | - |
| 09.09.2025 | 2,45 | 2,58 | 2,45 | 2,58 | 1,62% | - |
| 08.09.2025 | 2,44 | 2,53 | 2,44 | 2,53 | 2,22% | - |
| 05.09.2025 | 2,48 | 2,48 | 2,48 | 2,48 | -2,32% | - |
| 04.09.2025 | 2,45 | 2,54 | 2,45 | 2,54 | -0,31% | - |
| 03.09.2025 | 2,45 | 2,55 | 2,45 | 2,55 | -2,19% | - |
| 02.09.2025 | 2,51 | 2,60 | 2,51 | 2,60 | -0,99% | - |
| 01.09.2025 | 2,54 | 2,63 | 2,54 | 2,63 | 0,27% | - |
| 29.08.2025 | 2,54 | 2,62 | 2,54 | 2,62 | 2,30% | - |
| 28.08.2025 | 2,47 | 2,56 | 2,47 | 2,56 | -2,73% | - |
| 27.08.2025 | 2,56 | 2,64 | 2,56 | 2,64 | 1,54% | - |
| 26.08.2025 | 2,52 | 2,60 | 2,52 | 2,60 | -2,41% | - |
| 25.08.2025 | 2,50 | 2,66 | 2,50 | 2,66 | 4,89% | - |
| 22.08.2025 | 2,46 | 2,54 | 2,46 | 2,54 | -1,40% | - |
| 21.08.2025 | 2,50 | 2,57 | 2,50 | 2,57 | -1,12% | - |
| 20.08.2025 | 2,50 | 2,60 | 2,50 | 2,60 | -0,73% | 300,00 |
| 19.08.2025 | 2,53 | 2,62 | 2,53 | 2,62 | -1,17% | - |
| 18.08.2025 | 2,56 | 2,65 | 2,56 | 2,65 | 0,38% | - |
| 15.08.2025 | 2,55 | 2,64 | 2,55 | 2,64 | -0,23% | - |
| 14.08.2025 | 2,54 | 2,86 | 2,54 | 2,65 | 0,34% | 200,00 |
| 13.08.2025 | 2,54 | 2,64 | 2,54 | 2,64 | -0,79% | - |
| 12.08.2025 | 2,58 | 2,66 | 2,58 | 2,66 | 0,08% | - |
| 11.08.2025 | 2,54 | 2,66 | 2,54 | 2,66 | 4,28% | - |
| 08.08.2025 | 2,45 | 2,55 | 2,45 | 2,55 | 3,58% | - |
| 07.08.2025 | 2,36 | 2,46 | 2,36 | 2,46 | 1,44% | - |
| 06.08.2025 | 2,34 | 2,42 | 2,34 | 2,42 | 0,12% | - |
| 05.08.2025 | 2,34 | 2,42 | 2,34 | 2,42 | -0,33% | - |
| 04.08.2025 | 2,33 | 2,43 | 2,33 | 2,43 | 2,10% | - |
| 01.08.2025 | 2,38 | 2,38 | 2,38 | 2,38 | -3,88% | - |
| 31.07.2025 | 2,37 | 2,48 | 2,37 | 2,48 | -3,47% | - |
| 30.07.2025 | 2,45 | 2,56 | 2,45 | 2,56 | -0,12% | - |
| 29.07.2025 | 2,46 | 2,57 | 2,46 | 2,57 | 0,08% | - |
| 28.07.2025 | 2,45 | 2,57 | 2,45 | 2,57 | 3,72% | - |