1,766€
-8,65%
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 |
|---|---|---|---|---|---|---|
| 15.11.2024 | 1,77 | 1,79 | 1,77 | 1,79 | -7,53% | 35.350,00 |
| 14.11.2024 | 1,79 | 2,06 | 1,79 | 1,93 | 8,93% | 16.000,00 |
| 13.11.2024 | 1,73 | 1,78 | 1,73 | 1,78 | 7,51% | - |
| 12.11.2024 | 1,66 | 1,66 | 1,65 | 1,65 | -0,63% | - |
| 11.11.2024 | 1,67 | 1,67 | 1,66 | 1,66 | 9,38% | - |
| 08.11.2024 | 1,52 | 1,52 | 1,52 | 1,52 | -1,75% | - |
| 07.11.2024 | 1,55 | 1,55 | 1,55 | 1,55 | 4,99% | - |
| 06.11.2024 | 1,47 | 1,47 | 1,47 | 1,47 | 2,58% | - |
| 05.11.2024 | 1,44 | 1,44 | 1,44 | 1,44 | 4,78% | - |
| 04.11.2024 | 1,37 | 1,37 | 1,37 | 1,37 | 1,41% | - |
| 01.11.2024 | 1,34 | 1,35 | 1,34 | 1,35 | 0,52% | - |
| 31.10.2024 | 1,35 | 1,35 | 1,34 | 1,34 | -1,18% | - |
| 30.10.2024 | 1,36 | 1,36 | 1,36 | 1,36 | -3,06% | - |
| 29.10.2024 | 1,40 | 1,40 | 1,40 | 1,40 | -1,34% | - |
| 28.10.2024 | 1,43 | 1,46 | 1,42 | 1,42 | 1,64% | 1.350,00 |
| 25.10.2024 | 1,40 | 1,40 | 1,40 | 1,40 | 0,07% | 3.020,00 |
| 24.10.2024 | 1,40 | 1,40 | 1,40 | 1,40 | -3,12% | - |
| 23.10.2024 | 1,45 | 1,45 | 1,44 | 1,44 | 0,21% | - |
| 22.10.2024 | 1,41 | 1,44 | 1,41 | 1,44 | 1,44% | 250,00 |
| 21.10.2024 | 1,41 | 1,42 | 1,41 | 1,42 | -4,73% | 250,00 |
| 18.10.2024 | 1,42 | 1,49 | 1,42 | 1,49 | 7,66% | 12.835,00 |
| 17.10.2024 | 1,39 | 1,39 | 1,38 | 1,38 | -2,47% | 1.540,00 |
| 16.10.2024 | 1,42 | 1,46 | 1,42 | 1,42 | 0,02% | 6.000,00 |
| 15.10.2024 | 1,41 | 1,43 | 1,39 | 1,42 | -3,82% | - |
| 14.10.2024 | 1,48 | 1,48 | 1,48 | 1,48 | -9,23% | - |
| 11.10.2024 | 1,58 | 1,63 | 1,58 | 1,63 | 8,80% | 994,00 |
| 10.10.2024 | 1,49 | 1,49 | 1,49 | 1,49 | -4,96% | 64,00 |
| 09.10.2024 | 1,57 | 1,57 | 1,57 | 1,57 | -1,78% | 200,00 |
| 08.10.2024 | 1,63 | 1,63 | 1,60 | 1,60 | -10,64% | 580,00 |
| 07.10.2024 | 1,75 | 1,82 | 1,75 | 1,79 | 3,08% | 1.788,00 |
| 04.10.2024 | 1,70 | 1,77 | 1,70 | 1,74 | 2,36% | 6.500,00 |
| 03.10.2024 | 1,70 | 1,70 | 1,70 | 1,70 | -5,30% | 800,00 |
| 02.10.2024 | 1,71 | 1,79 | 1,71 | 1,79 | 8,80% | 973,00 |
| 01.10.2024 | 1,65 | 1,65 | 1,65 | 1,65 | -1,35% | - |
| 30.09.2024 | 1,67 | 1,67 | 1,67 | 1,67 | 14,51% | - |
| 27.09.2024 | 1,43 | 1,50 | 1,43 | 1,46 | 10,41% | 9.500,00 |
| 26.09.2024 | 1,32 | 1,32 | 1,32 | 1,32 | 3,57% | - |
| 25.09.2024 | 1,25 | 1,28 | 1,25 | 1,28 | 9,16% | 1.000,00 |
| 24.09.2024 | 1,17 | 1,17 | 1,17 | 1,17 | 4,05% | - |
| 23.09.2024 | 1,12 | 1,12 | 1,12 | 1,12 | -0,04% | - |
| 20.09.2024 | 1,11 | 1,12 | 1,11 | 1,12 | 1,67% | - |
| 19.09.2024 | 1,10 | 1,11 | 1,10 | 1,10 | 2,17% | - |
| 18.09.2024 | 1,08 | 1,08 | 1,08 | 1,08 | -0,05% | - |
| 17.09.2024 | 1,09 | 1,09 | 1,08 | 1,08 | 1,41% | - |
| 16.09.2024 | 1,07 | 1,07 | 1,07 | 1,07 | -0,88% | - |
| 13.09.2024 | 1,09 | 1,09 | 1,08 | 1,08 | -2,58% | - |
| 12.09.2024 | 1,10 | 1,10 | 1,10 | 1,10 | 1,47% | - |
| 11.09.2024 | 1,09 | 1,09 | 1,09 | 1,09 | -2,07% | - |
| 10.09.2024 | 1,13 | 1,13 | 1,11 | 1,11 | 2,68% | - |
| 09.09.2024 | 1,02 | 1,08 | 1,02 | 1,08 | 5,61% | - |
| 06.09.2024 | 1,03 | 1,03 | 1,03 | 1,03 | -4,16% | - |
| 05.09.2024 | 1,07 | 1,07 | 1,07 | 1,07 | 1,42% | - |
| 04.09.2024 | 1,05 | 1,05 | 1,05 | 1,05 | -3,52% | - |
| 03.09.2024 | 1,09 | 1,09 | 1,09 | 1,09 | -1,04% | - |
| 02.09.2024 | 1,10 | 1,10 | 1,10 | 1,10 | -6,64% | - |
| 30.08.2024 | 1,16 | 1,18 | 1,16 | 1,18 | 4,60% | 2.000,00 |
| 29.08.2024 | 1,13 | 1,13 | 1,13 | 1,13 | 0,31% | - |
| 28.08.2024 | 1,13 | 1,13 | 1,13 | 1,13 | -3,55% | - |
| 27.08.2024 | 1,18 | 1,18 | 1,17 | 1,17 | -0,43% | - |
| 26.08.2024 | 1,16 | 1,19 | 1,16 | 1,17 | 7,41% | 8.056,00 |
| 23.08.2024 | 1,14 | 1,14 | 1,09 | 1,09 | -3,23% | 2.150,00 |
| 22.08.2024 | 1,13 | 1,13 | 1,13 | 1,13 | -2,38% | - |
| 21.08.2024 | 1,16 | 1,16 | 1,16 | 1,16 | -3,22% | - |
| 20.08.2024 | 1,20 | 1,20 | 1,20 | 1,20 | -4,47% | - |
| 19.08.2024 | 1,25 | 1,25 | 1,25 | 1,25 | -2,23% | - |
| 16.08.2024 | 1,28 | 1,28 | 1,28 | 1,28 | 0,25% | 320,00 |
| 15.08.2024 | 1,27 | 1,29 | 1,27 | 1,28 | -1,76% | - |
| 14.08.2024 | 1,29 | 1,36 | 1,29 | 1,30 | -1,56% | - |
| 13.08.2024 | 1,33 | 1,33 | 1,32 | 1,32 | -1,49% | - |
| 12.08.2024 | 1,33 | 1,37 | 1,33 | 1,34 | -3,51% | - |
| 09.08.2024 | 1,39 | 1,39 | 1,39 | 1,39 | 9,37% | 150,00 |
| 08.08.2024 | 1,27 | 1,27 | 1,27 | 1,27 | -0,59% | 80,00 |
| 07.08.2024 | 1,28 | 1,28 | 1,28 | 1,28 | -0,70% | 120,00 |
| 06.08.2024 | 1,29 | 1,29 | 1,29 | 1,29 | -1,92% | 175,00 |
| 05.08.2024 | 1,30 | 1,32 | 1,29 | 1,31 | 0,75% | - |
| 02.08.2024 | 1,31 | 1,32 | 1,30 | 1,30 | -0,34% | - |
| 01.08.2024 | 1,31 | 1,31 | 1,31 | 1,31 | 0,08% | 40,00 |
| 31.07.2024 | 1,31 | 1,31 | 1,31 | 1,31 | 0,32% | 2.200,00 |
| 30.07.2024 | 1,30 | 1,31 | 1,29 | 1,30 | -2,92% | - |
| 29.07.2024 | 1,33 | 1,34 | 1,30 | 1,34 | 2,17% | - |
| 26.07.2024 | 1,31 | 1,33 | 1,30 | 1,31 | 4,54% | - |
| 25.07.2024 | 1,25 | 1,26 | 1,25 | 1,26 | -0,28% | 395,00 |
| 24.07.2024 | 1,29 | 1,29 | 1,26 | 1,26 | -4,28% | 500,00 |
| 23.07.2024 | 1,30 | 1,32 | 1,30 | 1,31 | -0,39% | - |
| 22.07.2024 | 1,29 | 1,32 | 1,29 | 1,32 | 3,94% | 4.189,00 |
| 19.07.2024 | 1,27 | 1,27 | 1,27 | 1,27 | -4,80% | 444,00 |
| 18.07.2024 | 1,33 | 1,34 | 1,32 | 1,33 | 0,24% | - |
| 17.07.2024 | 1,34 | 1,35 | 1,30 | 1,33 | 9,11% | - |
| 16.07.2024 | 1,20 | 1,23 | 1,20 | 1,22 | 2,97% | - |
| 15.07.2024 | 1,18 | 1,18 | 1,18 | 1,18 | -5,24% | 395,00 |
| 12.07.2024 | 1,24 | 1,25 | 1,24 | 1,25 | 2,12% | - |
| 11.07.2024 | 1,22 | 1,22 | 1,22 | 1,22 | 1,96% | - |
| 10.07.2024 | 1,21 | 1,21 | 1,20 | 1,20 | -1,27% | - |
| 09.07.2024 | 1,22 | 1,22 | 1,22 | 1,22 | -2,05% | - |
| 08.07.2024 | 1,23 | 1,24 | 1,23 | 1,24 | -2,93% | - |
| 05.07.2024 | 1,28 | 1,28 | 1,28 | 1,28 | 0,00% | - |
| 04.07.2024 | 1,28 | 1,28 | 1,28 | 1,28 | -3,54% | - |
| 03.07.2024 | 1,34 | 1,34 | 1,34 | 1,33 | 0,84% | - |
| 02.07.2024 | 1,32 | 1,32 | 1,32 | 1,32 | -1,83% | 20.000,00 |
| 01.07.2024 | 1,34 | 1,34 | 1,34 | 1,34 | -1,96% | - |