1,490€
3,37%
Echtzeit-Aktienkurs Ping An Healthcare & Technology Co. Ltd.
Bid:
Ask:
Aktienkurse zur Ping An Healthcare & Technology Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 1,58 | 1,58 | 1,50 | 1,50 | 4,37% | 6.836,00 |
| 11.12.2025 | 1,44 | 1,44 | 1,44 | 1,44 | -4,35% | 315,00 |
| 10.12.2025 | 1,46 | 1,51 | 1,46 | 1,51 | -1,63% | 2.086,00 |
| 09.12.2025 | 1,53 | 1,56 | 1,53 | 1,53 | -4,64% | - |
| 08.12.2025 | 1,56 | 1,61 | 1,56 | 1,61 | -0,43% | 1.464,00 |
| 05.12.2025 | 1,61 | 1,61 | 1,61 | 1,61 | 6,05% | 13,00 |
| 04.12.2025 | 1,52 | 1,52 | 1,52 | 1,52 | -3,61% | 1.878,00 |
| 03.12.2025 | 1,62 | 1,62 | 1,58 | 1,58 | -4,51% | 5.043,00 |
| 02.12.2025 | 1,65 | 1,65 | 1,65 | 1,65 | 0,52% | 80,00 |
| 01.12.2025 | 1,65 | 1,66 | 1,64 | 1,64 | -0,90% | - |
| 28.11.2025 | 1,66 | 1,66 | 1,66 | 1,66 | -0,17% | 1.374,00 |
| 27.11.2025 | 1,66 | 1,67 | 1,66 | 1,66 | -1,83% | - |
| 26.11.2025 | 1,69 | 1,70 | 1,69 | 1,69 | 5,33% | - |
| 25.11.2025 | 1,61 | 1,61 | 1,61 | 1,61 | 2,62% | 200,00 |
| 24.11.2025 | 1,56 | 1,57 | 1,55 | 1,57 | 0,06% | - |
| 21.11.2025 | 1,61 | 1,61 | 1,57 | 1,57 | -4,66% | 1.001,00 |
| 20.11.2025 | 1,64 | 1,64 | 1,64 | 1,64 | 3,24% | 786,00 |
| 19.11.2025 | 1,59 | 1,59 | 1,59 | 1,59 | -0,28% | 1.386,00 |
| 18.11.2025 | 1,55 | 1,59 | 1,55 | 1,59 | -4,35% | 539,00 |
| 17.11.2025 | 1,67 | 1,67 | 1,67 | 1,67 | -2,97% | 600,00 |
| 14.11.2025 | 1,72 | 1,72 | 1,72 | 1,72 | 2,26% | 324,00 |
| 13.11.2025 | 1,68 | 1,68 | 1,68 | 1,68 | 2,91% | 600,00 |
| 12.11.2025 | 1,59 | 1,63 | 1,58 | 1,63 | 8,33% | - |
| 11.11.2025 | 1,56 | 1,56 | 1,51 | 1,51 | 1,76% | 536,00 |
| 10.11.2025 | 1,48 | 1,48 | 1,48 | 1,48 | 0,07% | 26,00 |
| 07.11.2025 | 1,48 | 1,48 | 1,48 | 1,48 | -2,66% | 9.500,00 |
| 06.11.2025 | 1,48 | 1,52 | 1,48 | 1,52 | -0,08% | 190,00 |
| 05.11.2025 | 1,51 | 1,58 | 1,51 | 1,52 | -3,35% | - |
| 04.11.2025 | 1,57 | 1,57 | 1,57 | 1,57 | -0,38% | 3.924,00 |
| 03.11.2025 | 1,58 | 1,58 | 1,58 | 1,58 | 4,74% | 10,00 |
| 31.10.2025 | 1,51 | 1,51 | 1,51 | 1,51 | 2,97% | 131,00 |
| 30.10.2025 | 1,47 | 1,47 | 1,47 | 1,47 | -10,04% | 2.500,00 |
| 29.10.2025 | 1,60 | 1,63 | 1,60 | 1,63 | 3,13% | 157,00 |
| 28.10.2025 | 1,55 | 1,58 | 1,54 | 1,58 | -3,95% | 660,00 |
| 27.10.2025 | 1,64 | 1,64 | 1,64 | 1,64 | 0,89% | 200,00 |
| 24.10.2025 | 1,65 | 1,65 | 1,63 | 1,63 | -4,65% | 13.509,00 |
| 23.10.2025 | 1,68 | 1,71 | 1,68 | 1,71 | -0,90% | 5.093,00 |
| 22.10.2025 | 1,77 | 1,77 | 1,71 | 1,73 | -1,91% | 20.071,00 |
| 21.10.2025 | 1,76 | 1,81 | 1,76 | 1,76 | 0,49% | 727,00 |
| 20.10.2025 | 1,75 | 1,75 | 1,75 | 1,75 | -2,78% | 100,00 |
| 17.10.2025 | 1,80 | 1,80 | 1,80 | 1,80 | -3,92% | 400,00 |
| 16.10.2025 | 1,87 | 1,88 | 1,87 | 1,87 | 1,82% | - |
| 15.10.2025 | 1,84 | 1,84 | 1,84 | 1,84 | 2,56% | 2.000,00 |
| 14.10.2025 | 1,79 | 1,79 | 1,79 | 1,79 | -3,68% | 1.300,00 |
| 13.10.2025 | 1,89 | 1,91 | 1,83 | 1,86 | -2,92% | 1.121,00 |
| 10.10.2025 | 1,92 | 1,93 | 1,89 | 1,92 | -2,47% | - |
| 09.10.2025 | 1,91 | 1,97 | 1,91 | 1,97 | -1,65% | 869,00 |
| 08.10.2025 | 2,00 | 2,00 | 2,00 | 2,00 | 3,23% | 1.200,00 |
| 07.10.2025 | 1,95 | 1,95 | 1,94 | 1,94 | 0,03% | 450,00 |
| 06.10.2025 | 2,00 | 2,00 | 1,94 | 1,94 | -3,15% | 5.009,00 |
| 03.10.2025 | 1,99 | 2,00 | 1,99 | 2,00 | -2,96% | - |
| 02.10.2025 | 2,00 | 2,06 | 2,00 | 2,06 | 3,09% | 3.200,00 |
| 01.10.2025 | 1,99 | 2,00 | 1,99 | 2,00 | -0,02% | - |
| 30.09.2025 | 2,01 | 2,02 | 1,99 | 2,00 | 0,45% | - |
| 29.09.2025 | 1,99 | 2,00 | 1,99 | 1,99 | 2,08% | 2.145,00 |
| 26.09.2025 | 1,95 | 1,95 | 1,95 | 1,95 | -3,18% | 1.200,00 |
| 25.09.2025 | 2,04 | 2,04 | 1,95 | 2,01 | -2,04% | 3.295,00 |
| 24.09.2025 | 2,14 | 2,14 | 2,06 | 2,06 | -2,10% | 1.000,00 |
| 23.09.2025 | 2,10 | 2,10 | 2,10 | 2,10 | -3,89% | 500,00 |
| 22.09.2025 | 2,23 | 2,23 | 2,19 | 2,19 | -3,66% | 550,00 |
| 19.09.2025 | 2,27 | 2,27 | 2,27 | 2,27 | -2,07% | 300,00 |
| 18.09.2025 | 2,24 | 2,32 | 2,24 | 2,32 | 2,75% | 2.130,00 |
| 17.09.2025 | 2,18 | 2,25 | 2,18 | 2,25 | 4,21% | 285,00 |
| 16.09.2025 | 2,20 | 2,20 | 2,11 | 2,16 | -9,76% | 5.940,00 |
| 15.09.2025 | 2,40 | 2,40 | 2,40 | 2,40 | -1,98% | 1.400,00 |
| 12.09.2025 | 2,42 | 2,46 | 2,42 | 2,45 | -3,07% | - |
| 11.09.2025 | 2,58 | 2,58 | 2,51 | 2,52 | 0,28% | 20.375,00 |
| 10.09.2025 | 2,52 | 2,52 | 2,52 | 2,52 | 4,83% | 1.000,00 |
| 09.09.2025 | 2,35 | 2,42 | 2,35 | 2,40 | 3,52% | 439,00 |
| 08.09.2025 | 2,31 | 2,34 | 2,31 | 2,32 | -6,10% | - |
| 05.09.2025 | 2,51 | 2,51 | 2,46 | 2,47 | 2,79% | 1.742,00 |
| 04.09.2025 | 2,37 | 2,40 | 2,36 | 2,40 | -4,53% | 644,00 |
| 03.09.2025 | 2,57 | 2,59 | 2,49 | 2,52 | 9,39% | 6.008,00 |
| 02.09.2025 | 2,34 | 2,34 | 2,26 | 2,30 | -0,04% | 7.015,00 |
| 01.09.2025 | 2,30 | 2,30 | 2,30 | 2,30 | -2,17% | 250,00 |
| 29.08.2025 | 2,26 | 2,35 | 2,23 | 2,35 | 8,74% | 6.707,00 |
| 28.08.2025 | 2,16 | 2,18 | 2,15 | 2,16 | 3,64% | - |
| 27.08.2025 | 2,10 | 2,15 | 2,09 | 2,09 | -10,96% | 4.990,00 |
| 26.08.2025 | 2,16 | 2,34 | 2,16 | 2,34 | 9,53% | 6.677,00 |
| 25.08.2025 | 2,16 | 2,17 | 2,11 | 2,14 | 6,73% | 8.532,00 |
| 22.08.2025 | 1,96 | 2,03 | 1,96 | 2,01 | 3,86% | 3.250,00 |
| 21.08.2025 | 1,95 | 1,95 | 1,87 | 1,93 | 11,49% | 2.468,00 |
| 20.08.2025 | 1,72 | 1,73 | 1,72 | 1,73 | -5,23% | 600,00 |
| 19.08.2025 | 1,82 | 1,83 | 1,82 | 1,83 | -0,46% | 1.050,00 |
| 18.08.2025 | 1,84 | 1,84 | 1,84 | 1,84 | 8,61% | 1.519,00 |
| 15.08.2025 | 1,69 | 1,69 | 1,69 | 1,69 | 7,06% | 18,00 |
| 14.08.2025 | 1,55 | 1,58 | 1,55 | 1,58 | 2,60% | - |
| 13.08.2025 | 1,52 | 1,58 | 1,52 | 1,54 | 8,73% | 9.167,00 |
| 12.08.2025 | 1,42 | 1,42 | 1,42 | 1,42 | 2,54% | 2.000,00 |
| 11.08.2025 | 1,37 | 1,38 | 1,37 | 1,38 | -0,58% | 3.950,00 |
| 08.08.2025 | 1,41 | 1,41 | 1,35 | 1,39 | 1,35% | 2.050,00 |
| 07.08.2025 | 1,37 | 1,37 | 1,37 | 1,37 | 2,35% | 28,00 |
| 06.08.2025 | 1,33 | 1,35 | 1,33 | 1,34 | 0,96% | - |
| 05.08.2025 | 1,32 | 1,33 | 1,32 | 1,33 | 0,44% | - |
| 04.08.2025 | 1,32 | 1,32 | 1,32 | 1,32 | 1,50% | 4.500,00 |
| 01.08.2025 | 1,30 | 1,30 | 1,30 | 1,30 | -4,87% | - |
| 31.07.2025 | 1,37 | 1,37 | 1,37 | 1,37 | 4,55% | - |
| 30.07.2025 | 1,31 | 1,31 | 1,31 | 1,31 | 16,80% | - |
| 29.07.2025 | 1,12 | 1,12 | 1,12 | 1,12 | 2,94% | - |
| 28.07.2025 | 1,09 | 1,09 | 1,09 | 1,09 | 4,72% | - |