1,840€
3,18%
Echtzeit-Aktienkurs Yanzhou Coal Mining Co. Ltd.
Bid:
Ask:
Aktienkurse zur Yanzhou Coal Mining Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.03.2026 | 1,85 | 1,86 | 1,84 | 1,84 | 3,18% | - |
| 18.03.2026 | 1,78 | 1,78 | 1,78 | 1,78 | 5,13% | 561,00 |
| 17.03.2026 | 1,75 | 1,75 | 1,70 | 1,70 | -4,40% | 4.847,00 |
| 16.03.2026 | 1,84 | 1,85 | 1,77 | 1,77 | -1,42% | 2.345,00 |
| 13.03.2026 | 1,82 | 1,82 | 1,79 | 1,80 | 0,67% | 22.242,00 |
| 12.03.2026 | 1,86 | 1,86 | 1,79 | 1,79 | 4,26% | 5.197,00 |
| 11.03.2026 | 1,72 | 1,72 | 1,66 | 1,72 | 5,93% | 9.454,00 |
| 10.03.2026 | 1,59 | 1,64 | 1,59 | 1,62 | -0,89% | 307,00 |
| 09.03.2026 | 1,64 | 1,66 | 1,63 | 1,63 | 4,11% | 5.118,00 |
| 06.03.2026 | 1,58 | 1,58 | 1,57 | 1,57 | 0,61% | 1.401,00 |
| 05.03.2026 | 1,52 | 1,56 | 1,52 | 1,56 | 2,84% | 665,00 |
| 04.03.2026 | 1,52 | 1,52 | 1,52 | 1,52 | -2,60% | 130,00 |
| 03.03.2026 | 1,55 | 1,58 | 1,55 | 1,56 | -4,16% | 1.846,00 |
| 02.03.2026 | 1,55 | 1,62 | 1,54 | 1,62 | 6,88% | 8.916,00 |
| 27.02.2026 | 1,48 | 1,52 | 1,48 | 1,52 | 6,37% | 1.693,00 |
| 26.02.2026 | 1,43 | 1,43 | 1,43 | 1,43 | -5,05% | 502,00 |
| 25.02.2026 | 1,51 | 1,51 | 1,51 | 1,51 | 2,38% | 15,00 |
| 24.02.2026 | 1,48 | 1,48 | 1,47 | 1,47 | -2,68% | 2.453,00 |
| 23.02.2026 | 1,48 | 1,52 | 1,48 | 1,51 | 1,10% | 20.389,00 |
| 20.02.2026 | 1,48 | 1,49 | 1,48 | 1,49 | 0,67% | 3.741,00 |
| 19.02.2026 | 1,48 | 1,48 | 1,48 | 1,48 | 0,00% | 5.257,00 |
| 18.02.2026 | 1,50 | 1,50 | 1,48 | 1,48 | -0,93% | 171,00 |
| 17.02.2026 | 1,48 | 1,50 | 1,48 | 1,50 | -0,03% | 101,00 |
| 16.02.2026 | 1,43 | 1,50 | 1,43 | 1,50 | 2,08% | 4.360,00 |
| 13.02.2026 | 1,42 | 1,47 | 1,42 | 1,47 | 1,24% | 1.700,00 |
| 12.02.2026 | 1,45 | 1,49 | 1,43 | 1,45 | 0,83% | 35.712,00 |
| 11.02.2026 | 1,41 | 1,44 | 1,41 | 1,44 | 5,00% | 455,00 |
| 10.02.2026 | 1,35 | 1,37 | 1,35 | 1,37 | 2,13% | 2.509,00 |
| 09.02.2026 | 1,39 | 1,40 | 1,34 | 1,34 | -0,59% | 74,00 |
| 06.02.2026 | 1,31 | 1,35 | 1,31 | 1,35 | 3,06% | 5.856,00 |
| 05.02.2026 | 1,31 | 1,33 | 1,31 | 1,31 | -0,68% | 7.538,00 |
| 04.02.2026 | 1,31 | 1,32 | 1,30 | 1,32 | 8,08% | 18.853,00 |
| 03.02.2026 | 1,22 | 1,22 | 1,22 | 1,22 | 1,63% | 923,00 |
| 02.02.2026 | 1,16 | 1,20 | 1,16 | 1,20 | -0,50% | 1.513,00 |
| 30.01.2026 | 1,21 | 1,21 | 1,21 | 1,21 | -0,74% | 48,00 |
| 29.01.2026 | 1,22 | 1,22 | 1,22 | 1,22 | -1,66% | 400,00 |
| 28.01.2026 | 1,23 | 1,24 | 1,23 | 1,24 | 7,58% | - |
| 27.01.2026 | 1,22 | 1,22 | 1,15 | 1,15 | -6,59% | 690,00 |
| 26.01.2026 | 1,24 | 1,24 | 1,23 | 1,23 | 2,16% | 347,00 |
| 23.01.2026 | 1,21 | 1,21 | 1,20 | 1,20 | -1,31% | - |
| 22.01.2026 | 1,22 | 1,22 | 1,22 | 1,22 | 3,39% | 20,00 |
| 21.01.2026 | 1,18 | 1,18 | 1,18 | 1,18 | -3,32% | 1.972,00 |
| 20.01.2026 | 1,22 | 1,22 | 1,22 | 1,22 | 0,83% | 164,00 |
| 19.01.2026 | 1,20 | 1,21 | 1,20 | 1,21 | 0,00% | 2.488,00 |
| 16.01.2026 | 1,21 | 1,21 | 1,21 | 1,21 | -0,94% | - |
| 15.01.2026 | 1,22 | 1,22 | 1,22 | 1,22 | 2,65% | 246,00 |
| 14.01.2026 | 1,20 | 1,20 | 1,19 | 1,19 | -1,94% | 2.670,00 |
| 13.01.2026 | 1,17 | 1,21 | 1,17 | 1,21 | 2,23% | 6.280,00 |
| 12.01.2026 | 1,16 | 1,21 | 1,16 | 1,19 | 0,51% | 9.363,00 |
| 09.01.2026 | 1,23 | 1,23 | 1,17 | 1,18 | -3,36% | 14.283,00 |
| 08.01.2026 | 1,22 | 1,22 | 1,17 | 1,22 | 2,47% | 2.978,00 |
| 07.01.2026 | 1,19 | 1,20 | 1,14 | 1,19 | 5,95% | 171,00 |
| 06.01.2026 | 1,13 | 1,13 | 1,13 | 1,13 | 7,29% | 12,00 |
| 05.01.2026 | 1,09 | 1,09 | 1,04 | 1,05 | 0,87% | 30,00 |
| 02.01.2026 | 1,09 | 1,09 | 1,04 | 1,04 | 1,46% | 97,00 |
| 30.12.2025 | 1,03 | 1,03 | 1,03 | 1,03 | -2,43% | 7.334,00 |
| 29.12.2025 | 1,08 | 1,08 | 1,03 | 1,05 | -2,28% | 10.038,00 |
| 23.12.2025 | 1,07 | 1,09 | 1,04 | 1,08 | 0,42% | 3.437,00 |
| 22.12.2025 | 1,05 | 1,10 | 1,05 | 1,07 | 0,33% | 3.826,00 |
| 19.12.2025 | 1,07 | 1,07 | 1,07 | 1,07 | -5,58% | 3,00 |
| 18.12.2025 | 1,13 | 1,13 | 1,13 | 1,13 | 2,68% | 20.000,00 |
| 17.12.2025 | 1,06 | 1,10 | 1,06 | 1,10 | 4,71% | 2.381,00 |
| 16.12.2025 | 1,09 | 1,09 | 1,05 | 1,05 | -2,78% | 74.276,00 |
| 15.12.2025 | 1,05 | 1,08 | 1,03 | 1,08 | 2,95% | 1.020,00 |
| 12.12.2025 | 1,05 | 1,05 | 1,05 | 1,05 | 0,43% | 75,00 |
| 11.12.2025 | 1,06 | 1,06 | 1,05 | 1,05 | -2,24% | 1.093,00 |
| 10.12.2025 | 1,07 | 1,07 | 1,07 | 1,07 | -2,77% | 1.756,00 |
| 09.12.2025 | 1,11 | 1,11 | 1,06 | 1,10 | -2,78% | 1.501,00 |
| 08.12.2025 | 1,13 | 1,13 | 1,13 | 1,13 | -3,29% | 70,00 |
| 05.12.2025 | 1,17 | 1,17 | 1,12 | 1,17 | 2,88% | 1.277,00 |
| 04.12.2025 | 1,14 | 1,14 | 1,14 | 1,14 | 1,54% | - |
| 03.12.2025 | 1,13 | 1,13 | 1,12 | 1,12 | -3,78% | 515,00 |
| 02.12.2025 | 1,16 | 1,17 | 1,16 | 1,16 | 5,15% | - |
| 01.12.2025 | 1,16 | 1,16 | 1,11 | 1,11 | -3,15% | 679,00 |
| 28.11.2025 | 1,14 | 1,14 | 1,14 | 1,14 | 0,35% | 1,00 |
| 27.11.2025 | 1,14 | 1,15 | 1,14 | 1,14 | 3,03% | - |
| 26.11.2025 | 1,11 | 1,11 | 1,11 | 1,11 | -3,87% | 1,00 |
| 25.11.2025 | 1,15 | 1,17 | 1,15 | 1,15 | 3,98% | - |
| 24.11.2025 | 1,12 | 1,17 | 1,11 | 1,11 | -4,03% | 4.910,00 |
| 21.11.2025 | 1,14 | 1,15 | 1,14 | 1,15 | -4,00% | - |
| 20.11.2025 | 1,16 | 1,20 | 1,16 | 1,20 | -3,50% | 1.230,00 |
| 19.11.2025 | 1,24 | 1,24 | 1,24 | 1,24 | 0,44% | 50,00 |
| 18.11.2025 | 1,24 | 1,24 | 1,24 | 1,24 | -2,86% | 2.090,00 |
| 17.11.2025 | 1,24 | 1,29 | 1,24 | 1,28 | 4,68% | 2.347,00 |
| 14.11.2025 | 1,22 | 1,22 | 1,22 | 1,22 | -4,13% | 527,00 |
| 13.11.2025 | 1,26 | 1,27 | 1,26 | 1,27 | -2,23% | 1.004,00 |
| 12.11.2025 | 1,30 | 1,30 | 1,30 | 1,30 | 0,58% | 228,00 |
| 11.11.2025 | 1,26 | 1,29 | 1,26 | 1,29 | -0,58% | 811,00 |
| 10.11.2025 | 1,28 | 1,30 | 1,27 | 1,30 | 0,27% | 2.547,00 |
| 07.11.2025 | 1,30 | 1,30 | 1,26 | 1,30 | 2,09% | 206,00 |
| 06.11.2025 | 1,27 | 1,27 | 1,27 | 1,27 | 2,42% | 1.308,00 |
| 05.11.2025 | 1,24 | 1,27 | 1,24 | 1,24 | -0,08% | 702,00 |
| 04.11.2025 | 1,22 | 1,24 | 1,22 | 1,24 | 2,44% | - |
| 03.11.2025 | 1,23 | 1,23 | 1,18 | 1,21 | 1,76% | 11.690,00 |
| 31.10.2025 | 1,16 | 1,19 | 1,16 | 1,19 | 2,63% | 1.117,00 |
| 30.10.2025 | 1,21 | 1,21 | 1,16 | 1,16 | -2,48% | 22.004,00 |
| 29.10.2025 | 1,19 | 1,19 | 1,19 | 1,19 | 4,39% | 11,00 |
| 28.10.2025 | 1,19 | 1,19 | 1,14 | 1,14 | -4,86% | 127,00 |
| 27.10.2025 | 1,20 | 1,21 | 1,20 | 1,20 | 1,03% | - |
| 24.10.2025 | 1,19 | 1,19 | 1,19 | 1,19 | -2,03% | 4.100,00 |