Echtzeit-Aktienkurs CNFinance Holdings Limited
Bid:
Ask:
Aktienkurse zur CNFinance Holdings Limited Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.09.2026 | 2,18 | 2,25 | 2,11 | 2,25 | 2,27% | 1.763,00 |
| 31.08.2026 | 2,12 | 2,22 | 2,12 | 2,20 | 0,23% | 879,00 |
| 28.08.2026 | 2,21 | 2,21 | 2,17 | 2,20 | 1,15% | 1.121,00 |
| 27.08.2026 | 2,35 | 2,35 | 2,16 | 2,17 | -1,81% | 5.217,00 |
| 26.08.2026 | 2,25 | 2,25 | 2,21 | 2,21 | 0,45% | 1.184,00 |
| 25.08.2026 | 2,20 | 2,21 | 2,11 | 2,20 | 0,46% | 2.963,00 |
| 24.08.2026 | 2,22 | 2,25 | 2,15 | 2,19 | -1,35% | 3.536,00 |
| 21.08.2026 | 2,25 | 2,29 | 2,22 | 2,22 | -1,33% | 21.686,00 |
| 20.08.2026 | 2,25 | 2,25 | 2,25 | 2,25 | 0,00% | 1.075,00 |
| 19.08.2026 | 2,25 | 2,27 | 2,22 | 2,25 | -3,23% | 5.160,00 |
| 18.08.2026 | 2,29 | 2,33 | 2,27 | 2,33 | 1,53% | 1.078,00 |
| 17.08.2026 | 2,28 | 2,32 | 2,26 | 2,29 | 1,78% | 4.998,00 |
| 14.08.2026 | 2,30 | 2,30 | 2,22 | 2,25 | -7,41% | 3.378,00 |
| 13.08.2026 | 2,25 | 2,46 | 2,25 | 2,43 | 6,11% | 22.892,00 |
| 12.08.2026 | 2,22 | 2,29 | 2,20 | 2,29 | 1,78% | 9.990,00 |
| 11.08.2026 | 2,31 | 2,31 | 2,20 | 2,25 | -1,75% | 5.071,00 |
| 10.08.2026 | 2,22 | 2,30 | 2,16 | 2,29 | 3,39% | 8.265,00 |
| 07.08.2026 | 2,10 | 2,25 | 2,10 | 2,22 | -1,99% | 6.701,00 |
| 06.08.2026 | 2,15 | 2,41 | 2,10 | 2,26 | -3,00% | 15.929,00 |
| 05.08.2026 | 2,37 | 2,37 | 2,11 | 2,33 | 0,00% | 6.289,00 |
| 04.08.2026 | 2,16 | 2,33 | 2,05 | 2,33 | 8,88% | 7.220,00 |
| 03.08.2026 | 2,05 | 2,18 | 2,05 | 2,14 | 4,39% | 3.423,00 |
| 31.07.2026 | 2,10 | 2,15 | 2,05 | 2,05 | -6,82% | 1.290,00 |
| 30.07.2026 | 2,04 | 2,20 | 2,04 | 2,20 | -7,17% | 4.450,00 |
| 29.07.2026 | 2,16 | 2,37 | 2,08 | 2,37 | -2,47% | 18.089,00 |
| 28.07.2026 | 2,39 | 2,43 | 2,35 | 2,43 | 6,58% | 1.049,00 |
| 27.07.2026 | 2,23 | 2,33 | 2,22 | 2,28 | -4,60% | 1.936,00 |
| 24.07.2026 | 2,35 | 2,39 | 2,34 | 2,39 | 3,46% | 2.131,00 |
| 23.07.2026 | 2,35 | 2,44 | 2,31 | 2,31 | -1,70% | 3.445,00 |
| 22.07.2026 | 2,40 | 2,46 | 2,29 | 2,35 | -0,63% | 10.211,00 |
| 21.07.2026 | 2,46 | 2,55 | 2,32 | 2,37 | -7,98% | 15.641,00 |
| 20.07.2026 | 2,99 | 2,99 | 2,51 | 2,57 | -11,99% | 32.004,00 |
| 17.07.2026 | 2,45 | 3,39 | 2,45 | 2,92 | 19,18% | 545.433,00 |
| 16.07.2026 | 2,30 | 2,49 | 2,30 | 2,45 | 4,70% | 19.332,00 |
| 15.07.2026 | 2,33 | 2,40 | 2,20 | 2,34 | 4,93% | 8.691,00 |
| 14.07.2026 | 2,49 | 2,52 | 2,22 | 2,23 | -13,57% | 22.201,00 |
| 13.07.2026 | 2,65 | 2,65 | 2,31 | 2,58 | -1,53% | 64.081,00 |
| 10.07.2026 | 2,70 | 2,70 | 2,60 | 2,62 | -2,96% | 8.073,00 |
| 09.07.2026 | 2,75 | 2,90 | 2,65 | 2,70 | -1,82% | 13.587,00 |
| 08.07.2026 | 2,75 | 2,75 | 2,75 | 2,75 | -2,65% | 514,00 |
| 07.07.2026 | 2,85 | 2,93 | 2,73 | 2,83 | -0,88% | 5.072,00 |
| 06.07.2026 | 2,83 | 2,97 | 2,83 | 2,85 | -2,90% | 3.318,00 |
| 02.07.2026 | 2,91 | 3,00 | 2,81 | 2,94 | 2,26% | 16.492,00 |
| 01.07.2026 | 2,71 | 2,96 | 2,71 | 2,87 | 3,61% | 4.658,00 |
| 30.06.2026 | 2,75 | 2,99 | 2,60 | 2,77 | 1,84% | 5.715,00 |
| 29.06.2026 | 2,75 | 2,85 | 2,72 | 2,72 | -5,06% | 2.933,00 |
| 26.06.2026 | 2,93 | 2,93 | 2,85 | 2,87 | 0,88% | 4.195,00 |
| 25.06.2026 | 2,90 | 3,01 | 2,80 | 2,84 | -2,07% | 7.456,00 |
| 24.06.2026 | 2,90 | 3,10 | 2,81 | 2,90 | -1,69% | 7.061,00 |
| 23.06.2026 | 3,00 | 3,00 | 2,95 | 2,95 | -4,53% | 960,00 |
| 22.06.2026 | 3,09 | 3,09 | 3,09 | 3,09 | 0,00% | 776,00 |
| 18.06.2026 | 3,09 | 3,09 | 3,09 | 3,09 | -0,32% | 452,00 |
| 17.06.2026 | 3,17 | 3,19 | 2,92 | 3,10 | 0,32% | 2.343,00 |
| 16.06.2026 | 3,06 | 3,09 | 3,06 | 3,09 | 0,98% | 1.463,00 |
| 15.06.2026 | 3,20 | 3,20 | 2,83 | 3,06 | -1,29% | 4.505,00 |
| 12.06.2026 | 3,20 | 3,20 | 3,10 | 3,10 | 0,00% | 2.844,00 |
| 11.06.2026 | 3,17 | 3,17 | 3,10 | 3,10 | 0,00% | 835,00 |
| 10.06.2026 | 3,18 | 3,20 | 3,00 | 3,10 | -1,12% | 1.863,00 |
| 09.06.2026 | 3,02 | 3,14 | 2,96 | 3,14 | 4,50% | 3.000,00 |
| 08.06.2026 | 3,20 | 3,20 | 3,00 | 3,00 | -5,66% | 2.701,00 |
| 05.06.2026 | 3,16 | 3,20 | 3,05 | 3,18 | 0,95% | 3.441,00 |
| 04.06.2026 | 2,95 | 3,15 | 2,95 | 3,15 | 5,35% | 1.597,00 |
| 03.06.2026 | 3,13 | 3,15 | 2,99 | 2,99 | -5,38% | 1.879,00 |
| 02.06.2026 | 3,14 | 3,16 | 3,10 | 3,16 | 1,28% | 1.307,00 |
| 01.06.2026 | 3,14 | 3,16 | 3,08 | 3,12 | -0,32% | 1.465,00 |
| 29.05.2026 | 3,14 | 3,15 | 2,99 | 3,13 | 0,32% | 3.051,00 |
| 28.05.2026 | 3,00 | 3,16 | 3,00 | 3,12 | 3,65% | 2.444,00 |
| 27.05.2026 | 3,13 | 3,17 | 3,00 | 3,01 | -5,05% | 1.633,00 |
| 26.05.2026 | 3,13 | 3,17 | 2,90 | 3,17 | -0,63% | 18.208,00 |
| 22.05.2026 | 3,17 | 3,27 | 3,00 | 3,19 | 4,25% | 4.101,00 |
| 21.05.2026 | 3,18 | 3,18 | 3,02 | 3,06 | -1,92% | 4.343,00 |
| 20.05.2026 | 3,06 | 3,14 | 3,06 | 3,12 | 2,63% | 4.160,00 |
| 19.05.2026 | 3,25 | 3,80 | 3,01 | 3,04 | -10,32% | 8.544,00 |
| 18.05.2026 | 3,45 | 3,81 | 3,31 | 3,39 | -7,88% | 11.655,00 |
| 15.05.2026 | 3,36 | 3,85 | 3,11 | 3,68 | 0,82% | 9.866,00 |
| 14.05.2026 | 2,98 | 3,84 | 2,98 | 3,65 | 17,74% | 34.398,00 |
| 13.05.2026 | 3,04 | 3,18 | 2,75 | 3,10 | 0,81% | 20.675,00 |
| 12.05.2026 | 3,29 | 3,40 | 2,98 | 3,08 | 2,50% | 8.654,00 |
| 11.05.2026 | 3,18 | 3,18 | 2,88 | 3,00 | -1,64% | 8.630,00 |
| 08.05.2026 | 2,85 | 3,18 | 2,54 | 3,05 | -1,61% | 28.353,00 |
| 07.05.2026 | 3,06 | 3,20 | 3,06 | 3,10 | 1,31% | 3.580,00 |
| 06.05.2026 | 3,13 | 3,17 | 3,00 | 3,06 | 0,66% | 1.353,00 |
| 05.05.2026 | 3,12 | 3,12 | 3,04 | 3,04 | 6,67% | 773,00 |
| 04.05.2026 | 2,64 | 2,88 | 2,64 | 2,85 | 2,52% | 3.114,00 |
| 01.05.2026 | 2,79 | 2,79 | 2,78 | 2,78 | 3,35% | 438,00 |
| 30.04.2026 | 2,81 | 2,81 | 2,60 | 2,69 | 0,37% | 1.350,00 |
| 29.04.2026 | 2,84 | 2,84 | 2,67 | 2,68 | -1,47% | 3.081,00 |
| 28.04.2026 | 2,78 | 2,79 | 2,58 | 2,72 | -7,80% | 12.005,00 |
| 27.04.2026 | 2,76 | 2,95 | 2,76 | 2,95 | 3,51% | 2.438,00 |
| 24.04.2026 | 3,11 | 3,14 | 2,85 | 2,85 | -16,91% | 684,00 |
| 21.04.2026 | 3,43 | 3,60 | 3,42 | 3,43 | 0,00% | 3.291,00 |
| 20.04.2026 | 3,20 | 3,43 | 3,20 | 3,43 | 7,19% | 1.246,00 |
| 17.04.2026 | 3,33 | 3,33 | 3,20 | 3,20 | -7,38% | 3.084,00 |
| 16.04.2026 | 3,10 | 3,46 | 2,95 | 3,46 | 16,72% | 5.581,00 |
| 15.04.2026 | 2,80 | 2,96 | 2,75 | 2,96 | 9,43% | 2.419,00 |
| 14.04.2026 | 2,93 | 2,93 | 2,59 | 2,71 | -9,83% | 6.741,00 |
| 13.04.2026 | 3,00 | 3,06 | 2,92 | 3,00 | -4,46% | 4.069,00 |
| 10.04.2026 | 3,10 | 3,14 | 3,10 | 3,14 | 0,16% | 935,00 |
| 09.04.2026 | 3,19 | 3,30 | 3,12 | 3,14 | -1,42% | 9.186,00 |
| 08.04.2026 | 3,18 | 3,18 | 3,18 | 3,18 | 3,92% | 469,00 |