1,012€
0,22%
Echtzeit-Aktienkurs PetroChina Co. Ltd.
Bid:
Ask:
Aktienkurse zur PetroChina Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.06.2026 | 1,00 | 1,03 | 1,00 | 1,01 | -5,03% | 76.047,00 |
| 17.06.2026 | 1,08 | 1,08 | 1,06 | 1,06 | 0,66% | 18.513,00 |
| 16.06.2026 | 1,07 | 1,09 | 1,06 | 1,06 | -3,30% | 82.720,00 |
| 15.06.2026 | 1,10 | 1,11 | 1,07 | 1,09 | -2,59% | 145.123,00 |
| 12.06.2026 | 1,14 | 1,14 | 1,12 | 1,12 | 1,26% | 12.734,00 |
| 11.06.2026 | 1,12 | 1,13 | 1,11 | 1,11 | 0,54% | 65.168,00 |
| 10.06.2026 | 1,13 | 1,13 | 1,10 | 1,10 | -1,17% | 15.977,00 |
| 09.06.2026 | 1,15 | 1,15 | 1,11 | 1,11 | -4,05% | 25.196,00 |
| 08.06.2026 | 1,17 | 1,18 | 1,16 | 1,16 | -0,68% | 56.400,00 |
| 05.06.2026 | 1,17 | 1,17 | 1,15 | 1,17 | 0,34% | 8.864,00 |
| 04.06.2026 | 1,17 | 1,18 | 1,15 | 1,17 | -1,35% | 1.384,00 |
| 03.06.2026 | 1,17 | 1,19 | 1,14 | 1,18 | -0,76% | 17.689,00 |
| 02.06.2026 | 1,17 | 1,19 | 1,17 | 1,19 | -1,16% | 64.494,00 |
| 01.06.2026 | 1,21 | 1,21 | 1,18 | 1,20 | 2,82% | 53.261,00 |
| 29.05.2026 | 1,19 | 1,20 | 1,17 | 1,17 | -0,17% | 134.419,00 |
| 28.05.2026 | 1,19 | 1,19 | 1,16 | 1,17 | 1,56% | 41.112,00 |
| 27.05.2026 | 1,18 | 1,18 | 1,16 | 1,16 | -3,10% | 25.417,00 |
| 26.05.2026 | 1,18 | 1,20 | 1,18 | 1,19 | 1,88% | 100.999,00 |
| 25.05.2026 | 1,17 | 1,19 | 1,16 | 1,17 | -0,85% | 66.301,00 |
| 22.05.2026 | 1,20 | 1,20 | 1,17 | 1,18 | -1,50% | 29.409,00 |
| 21.05.2026 | 1,24 | 1,24 | 1,19 | 1,20 | -0,99% | 31.901,00 |
| 20.05.2026 | 1,22 | 1,24 | 1,21 | 1,21 | 0,00% | 161.932,00 |
| 19.05.2026 | 1,21 | 1,23 | 1,20 | 1,21 | 0,00% | 69.551,00 |
| 18.05.2026 | 1,21 | 1,21 | 1,19 | 1,21 | 0,41% | 77.330,00 |
| 15.05.2026 | 1,21 | 1,21 | 1,18 | 1,21 | 0,42% | 43.112,00 |
| 14.05.2026 | 1,20 | 1,20 | 1,18 | 1,20 | 0,67% | 22.719,00 |
| 13.05.2026 | 1,21 | 1,21 | 1,19 | 1,19 | 0,00% | 12.971,00 |
| 12.05.2026 | 1,20 | 1,22 | 1,19 | 1,19 | 4,10% | 32.554,00 |
| 11.05.2026 | 1,17 | 1,17 | 1,15 | 1,15 | 0,88% | 94.274,00 |
| 08.05.2026 | 1,15 | 1,17 | 1,14 | 1,14 | -1,90% | 43.020,00 |
| 07.05.2026 | 1,20 | 1,20 | 1,15 | 1,16 | -5,93% | 81.583,00 |
| 06.05.2026 | 1,25 | 1,28 | 1,19 | 1,23 | -2,69% | 214.311,00 |
| 05.05.2026 | 1,28 | 1,29 | 1,26 | 1,26 | -0,94% | 17.532,00 |
| 04.05.2026 | 1,29 | 1,30 | 1,26 | 1,28 | -4,49% | 80.030,00 |
| 30.04.2026 | 1,34 | 1,34 | 1,30 | 1,34 | 1,98% | 74.710,00 |
| 29.04.2026 | 1,29 | 1,32 | 1,28 | 1,31 | 2,34% | 52.168,00 |
| 28.04.2026 | 1,25 | 1,28 | 1,24 | 1,28 | 4,49% | 91.735,00 |
| 27.04.2026 | 1,24 | 1,25 | 1,22 | 1,23 | 0,08% | 138.088,00 |
| 24.04.2026 | 1,21 | 1,23 | 1,21 | 1,22 | 1,16% | 216.552,00 |
| 23.04.2026 | 1,19 | 1,21 | 1,18 | 1,21 | 5,77% | 134.086,00 |
| 22.04.2026 | 1,15 | 1,16 | 1,14 | 1,14 | 1,33% | 69.010,00 |
| 21.04.2026 | 1,13 | 1,15 | 1,11 | 1,13 | -0,35% | 44.874,00 |
| 20.04.2026 | 1,11 | 1,13 | 1,10 | 1,13 | 6,89% | 97.693,00 |
| 17.04.2026 | 1,15 | 1,16 | 1,04 | 1,06 | -6,69% | 302.220,00 |
| 16.04.2026 | 1,14 | 1,15 | 1,13 | 1,14 | 0,62% | 68.458,00 |
| 15.04.2026 | 1,14 | 1,16 | 1,13 | 1,13 | -2,92% | 43.271,00 |
| 14.04.2026 | 1,19 | 1,19 | 1,16 | 1,16 | -2,10% | 26.117,00 |
| 13.04.2026 | 1,19 | 1,21 | 1,18 | 1,19 | 1,63% | 80.875,00 |
| 10.04.2026 | 1,17 | 1,19 | 1,17 | 1,17 | 0,69% | 61.156,00 |
| 09.04.2026 | 1,16 | 1,18 | 1,16 | 1,16 | 2,38% | 96.552,00 |
| 08.04.2026 | 1,17 | 1,17 | 1,12 | 1,13 | -5,81% | 237.765,00 |
| 07.04.2026 | 1,18 | 1,20 | 1,18 | 1,20 | 2,12% | 39.017,00 |
| 02.04.2026 | 1,19 | 1,19 | 1,17 | 1,18 | 3,42% | 84.807,00 |
| 01.04.2026 | 1,20 | 1,20 | 1,13 | 1,14 | -2,73% | 490.744,00 |
| 31.03.2026 | 1,20 | 1,20 | 1,17 | 1,17 | -5,18% | 91.411,00 |
| 30.03.2026 | 1,23 | 1,24 | 1,22 | 1,24 | 1,81% | 55.789,00 |
| 27.03.2026 | 1,21 | 1,22 | 1,21 | 1,21 | 1,17% | 261.796,00 |
| 26.03.2026 | 1,19 | 1,20 | 1,19 | 1,20 | 0,84% | 341.355,00 |
| 25.03.2026 | 1,17 | 1,19 | 1,17 | 1,19 | 0,00% | 21.510,00 |
| 24.03.2026 | 1,19 | 1,19 | 1,16 | 1,19 | 0,00% | 61.750,00 |
| 23.03.2026 | 1,19 | 1,20 | 1,11 | 1,19 | -1,16% | 176.774,00 |
| 20.03.2026 | 1,20 | 1,21 | 1,18 | 1,20 | 2,47% | 66.042,00 |
| 19.03.2026 | 1,18 | 1,21 | 1,17 | 1,18 | 1,47% | 115.935,00 |
| 18.03.2026 | 1,15 | 1,18 | 1,15 | 1,16 | -0,77% | 135.763,00 |
| 17.03.2026 | 1,17 | 1,19 | 1,17 | 1,17 | 0,34% | 41.385,00 |
| 16.03.2026 | 1,17 | 1,20 | 1,16 | 1,16 | -3,57% | 133.009,00 |
| 13.03.2026 | 1,17 | 1,21 | 1,17 | 1,21 | 1,94% | 54.128,00 |
| 12.03.2026 | 1,17 | 1,19 | 1,16 | 1,18 | 3,77% | 141.566,00 |
| 11.03.2026 | 1,14 | 1,16 | 1,13 | 1,14 | 1,33% | 105.541,00 |
| 10.03.2026 | 1,14 | 1,14 | 1,10 | 1,13 | -4,09% | 165.647,00 |
| 09.03.2026 | 1,18 | 1,18 | 1,15 | 1,17 | 3,35% | 249.928,00 |
| 06.03.2026 | 1,15 | 1,16 | 1,12 | 1,14 | -2,16% | 42.710,00 |
| 05.03.2026 | 1,14 | 1,16 | 1,12 | 1,16 | 4,98% | 218.609,00 |
| 04.03.2026 | 1,10 | 1,12 | 1,10 | 1,11 | -5,07% | 105.256,00 |
| 03.03.2026 | 1,12 | 1,20 | 1,12 | 1,16 | 6,89% | 631.369,00 |
| 02.03.2026 | 1,07 | 1,09 | 1,06 | 1,09 | 5,32% | 169.214,00 |
| 27.02.2026 | 1,04 | 1,04 | 1,03 | 1,03 | 1,17% | 8.757,00 |
| 26.02.2026 | 1,04 | 1,04 | 1,02 | 1,02 | -2,67% | 50.674,00 |
| 25.02.2026 | 1,04 | 1,05 | 1,03 | 1,05 | 0,38% | 108.669,00 |
| 24.02.2026 | 1,04 | 1,05 | 1,03 | 1,05 | 0,58% | 29.579,00 |
| 23.02.2026 | 1,05 | 1,05 | 1,02 | 1,04 | 0,19% | 73.771,00 |
| 20.02.2026 | 1,04 | 1,05 | 1,03 | 1,04 | 1,76% | 56.201,00 |
| 19.02.2026 | 1,01 | 1,02 | 0,98 | 1,02 | 1,59% | 90.225,00 |
| 18.02.2026 | 1,00 | 1,00 | 0,98 | 1,00 | 0,00% | 23.879,00 |
| 17.02.2026 | 1,00 | 1,00 | 0,98 | 1,00 | 1,41% | 17.603,00 |
| 16.02.2026 | 0,99 | 1,00 | 0,98 | 0,99 | 0,30% | 14.230,00 |
| 13.02.2026 | 0,99 | 0,99 | 0,97 | 0,99 | -3,42% | 11.516,00 |
| 12.02.2026 | 1,01 | 1,02 | 1,00 | 1,02 | 2,92% | 270.463,00 |
| 11.02.2026 | 1,01 | 1,01 | 0,99 | 0,99 | 1,12% | 25.879,00 |
| 10.02.2026 | 1,01 | 1,01 | 0,98 | 0,98 | -1,70% | 38.371,00 |
| 09.02.2026 | 1,00 | 1,00 | 0,97 | 1,00 | -0,89% | 54.710,00 |
| 06.02.2026 | 0,99 | 1,01 | 0,99 | 1,01 | 3,81% | 45.935,00 |
| 05.02.2026 | 0,99 | 0,99 | 0,97 | 0,97 | -1,22% | 50.208,00 |
| 04.02.2026 | 0,98 | 1,00 | 0,98 | 0,98 | 1,97% | 34.602,00 |
| 03.02.2026 | 0,99 | 0,99 | 0,96 | 0,96 | 0,31% | 59.890,00 |
| 02.02.2026 | 0,97 | 0,97 | 0,95 | 0,96 | -3,51% | 142.792,00 |
| 30.01.2026 | 1,00 | 1,00 | 0,98 | 1,00 | -1,39% | 121.882,00 |
| 29.01.2026 | 1,00 | 1,03 | 0,99 | 1,01 | 2,33% | 154.347,00 |
| 28.01.2026 | 0,98 | 0,99 | 0,97 | 0,99 | 5,00% | 148.327,00 |
| 27.01.2026 | 0,95 | 0,96 | 0,94 | 0,94 | -0,53% | 97.323,00 |