3,181€
3,68%
Echtzeit-Aktienkurs Shanghai Fudan Microelectronics Group Co. Ltd.
Bid:
Ask:
Aktienkurse zur Shanghai Fudan Microelectronics Group Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.06.2025 | 3,08 | 3,12 | 3,08 | 3,12 | 1,83% | - |
| 26.06.2025 | 3,13 | 3,13 | 3,07 | 3,07 | -4,72% | - |
| 25.06.2025 | 3,20 | 3,22 | 3,20 | 3,22 | 2,68% | 240,00 |
| 24.06.2025 | 3,14 | 3,20 | 3,14 | 3,14 | -0,19% | 508,00 |
| 23.06.2025 | 3,14 | 3,14 | 3,14 | 3,14 | 2,75% | - |
| 20.06.2025 | 3,05 | 3,06 | 3,05 | 3,06 | -0,78% | - |
| 19.06.2025 | 3,07 | 3,08 | 3,07 | 3,08 | -3,02% | - |
| 18.06.2025 | 3,18 | 3,18 | 3,18 | 3,18 | 0,00% | - |
| 17.06.2025 | 3,16 | 3,18 | 3,16 | 3,18 | 2,12% | - |
| 16.06.2025 | 3,07 | 3,20 | 3,07 | 3,11 | 3,25% | 150,00 |
| 13.06.2025 | 3,01 | 3,01 | 3,01 | 3,01 | 0,13% | - |
| 12.06.2025 | 3,01 | 3,03 | 3,01 | 3,01 | -3,34% | 655,00 |
| 11.06.2025 | 3,15 | 3,15 | 3,11 | 3,11 | -0,57% | - |
| 10.06.2025 | 3,18 | 3,18 | 3,13 | 3,13 | -4,34% | - |
| 09.06.2025 | 3,29 | 3,29 | 3,27 | 3,27 | -3,08% | - |
| 06.06.2025 | 3,35 | 3,38 | 3,35 | 3,38 | -1,11% | - |
| 05.06.2025 | 3,39 | 3,53 | 3,39 | 3,42 | 3,33% | 172,00 |
| 04.06.2025 | 3,33 | 3,40 | 3,31 | 3,31 | 0,79% | 849,00 |
| 03.06.2025 | 3,30 | 3,30 | 3,28 | 3,28 | 2,18% | 350,00 |
| 02.06.2025 | 3,14 | 3,21 | 3,14 | 3,21 | 1,26% | - |
| 30.05.2025 | 3,08 | 3,17 | 3,08 | 3,17 | 2,06% | - |
| 29.05.2025 | 3,16 | 3,16 | 3,11 | 3,11 | 3,46% | - |
| 28.05.2025 | 2,98 | 3,09 | 2,98 | 3,00 | -4,39% | 786,00 |
| 27.05.2025 | 3,02 | 3,14 | 3,02 | 3,14 | 3,77% | - |
| 26.05.2025 | 3,03 | 3,03 | 3,03 | 3,03 | 1,34% | - |
| 23.05.2025 | 3,01 | 3,01 | 2,99 | 2,99 | -2,23% | - |
| 22.05.2025 | 3,07 | 3,07 | 3,05 | 3,05 | -0,97% | - |
| 21.05.2025 | 3,06 | 3,17 | 3,06 | 3,08 | 8,82% | 1.653,00 |
| 20.05.2025 | 2,84 | 2,84 | 2,83 | 2,83 | -3,14% | - |
| 19.05.2025 | 2,94 | 2,94 | 2,93 | 2,93 | -1,42% | - |
| 16.05.2025 | 2,90 | 3,06 | 2,90 | 2,97 | -0,67% | 249,00 |
| 15.05.2025 | 2,95 | 2,99 | 2,95 | 2,99 | -0,40% | - |
| 14.05.2025 | 2,99 | 3,00 | 2,99 | 3,00 | -2,02% | - |
| 13.05.2025 | 3,12 | 3,12 | 3,06 | 3,06 | -0,97% | - |
| 12.05.2025 | 2,99 | 3,09 | 2,99 | 3,09 | 8,80% | - |
| 09.05.2025 | 2,84 | 2,84 | 2,84 | 2,84 | -4,31% | 300,00 |
| 08.05.2025 | 2,92 | 2,97 | 2,92 | 2,97 | -2,75% | 8.440,00 |
| 07.05.2025 | 3,07 | 3,07 | 3,05 | 3,05 | -0,84% | - |
| 06.05.2025 | 3,11 | 3,11 | 3,08 | 3,08 | -1,66% | - |
| 05.05.2025 | 3,13 | 3,13 | 3,13 | 3,13 | -0,13% | - |
| 02.05.2025 | 3,12 | 3,23 | 3,12 | 3,14 | 0,58% | 300,00 |
| 30.04.2025 | 3,09 | 3,12 | 3,09 | 3,12 | 4,35% | - |
| 29.04.2025 | 2,99 | 2,99 | 2,99 | 2,99 | 2,33% | - |
| 28.04.2025 | 2,98 | 2,98 | 2,92 | 2,92 | -0,27% | - |
| 25.04.2025 | 2,99 | 2,99 | 2,93 | 2,93 | -0,95% | 1.027,00 |
| 24.04.2025 | 2,95 | 2,96 | 2,95 | 2,96 | 0,00% | - |
| 23.04.2025 | 2,97 | 2,97 | 2,96 | 2,96 | 5,42% | - |
| 22.04.2025 | 2,76 | 2,80 | 2,76 | 2,80 | -2,03% | - |
| 17.04.2025 | 2,88 | 2,90 | 2,86 | 2,86 | 0,92% | 900,00 |
| 16.04.2025 | 2,87 | 2,87 | 2,84 | 2,84 | -1,60% | - |
| 15.04.2025 | 2,85 | 2,88 | 2,85 | 2,88 | -4,76% | - |
| 14.04.2025 | 3,02 | 3,03 | 3,02 | 3,03 | -1,30% | - |
| 11.04.2025 | 3,14 | 3,14 | 3,07 | 3,07 | 1,66% | - |
| 10.04.2025 | 3,18 | 3,18 | 3,02 | 3,02 | -1,63% | - |
| 09.04.2025 | 2,98 | 3,07 | 2,98 | 3,07 | 11,09% | - |
| 08.04.2025 | 2,74 | 2,76 | 2,74 | 2,76 | 3,76% | - |
| 07.04.2025 | 2,75 | 2,75 | 2,66 | 2,66 | -15,29% | - |
| 04.04.2025 | 3,10 | 3,14 | 3,10 | 3,14 | 0,64% | - |
| 03.04.2025 | 3,12 | 3,12 | 3,12 | 3,12 | -1,27% | 1.000,00 |
| 02.04.2025 | 3,16 | 3,16 | 3,16 | 3,16 | 5,33% | - |
| 01.04.2025 | 3,00 | 3,00 | 3,00 | 3,00 | 3,45% | - |
| 31.03.2025 | 2,90 | 2,90 | 2,90 | 2,90 | -7,05% | 1.415,00 |
| 28.03.2025 | 3,14 | 3,14 | 3,12 | 3,12 | -5,45% | - |
| 27.03.2025 | 3,30 | 3,30 | 3,30 | 3,30 | 2,48% | 1.000,00 |
| 26.03.2025 | 3,24 | 3,24 | 3,22 | 3,22 | 7,33% | - |
| 25.03.2025 | 3,08 | 3,08 | 3,00 | 3,00 | -3,85% | 1.000,00 |
| 24.03.2025 | 3,02 | 3,12 | 3,02 | 3,12 | 4,00% | 80,00 |
| 21.03.2025 | 2,98 | 3,00 | 2,98 | 3,00 | -5,06% | - |
| 20.03.2025 | 3,12 | 3,16 | 3,12 | 3,16 | -3,07% | - |
| 19.03.2025 | 3,26 | 3,26 | 3,26 | 3,26 | 1,24% | - |
| 18.03.2025 | 3,22 | 3,22 | 3,22 | 3,22 | 1,26% | - |
| 17.03.2025 | 3,18 | 3,18 | 3,18 | 3,18 | -0,62% | - |
| 14.03.2025 | 3,24 | 3,24 | 3,20 | 3,20 | -1,84% | - |
| 13.03.2025 | 3,22 | 3,26 | 3,22 | 3,26 | -2,98% | - |
| 12.03.2025 | 3,44 | 3,44 | 3,36 | 3,36 | -5,62% | - |
| 11.03.2025 | 3,52 | 3,56 | 3,52 | 3,56 | 7,23% | - |
| 10.03.2025 | 3,42 | 3,42 | 3,32 | 3,32 | 0,61% | - |
| 07.03.2025 | 3,40 | 3,40 | 3,30 | 3,30 | 9,27% | 250,00 |
| 06.03.2025 | 3,08 | 3,08 | 3,02 | 3,02 | -0,66% | 2.500,00 |
| 05.03.2025 | 3,08 | 3,08 | 3,04 | 3,04 | -4,40% | - |
| 04.03.2025 | 3,14 | 3,18 | 3,08 | 3,18 | 6,71% | 1.031,00 |
| 03.03.2025 | 2,94 | 2,98 | 2,94 | 2,98 | 7,97% | - |
| 28.02.2025 | 2,74 | 2,76 | 2,74 | 2,76 | -3,50% | - |
| 27.02.2025 | 2,86 | 2,86 | 2,86 | 2,86 | 5,15% | - |
| 26.02.2025 | 2,72 | 2,80 | 2,72 | 2,72 | 4,62% | 957,00 |
| 25.02.2025 | 2,60 | 2,60 | 2,60 | 2,60 | -2,99% | - |
| 24.02.2025 | 2,72 | 2,72 | 2,68 | 2,68 | -1,47% | - |
| 21.02.2025 | 2,60 | 2,72 | 2,60 | 2,72 | 9,68% | 700,00 |
| 20.02.2025 | 2,46 | 2,48 | 2,46 | 2,48 | 1,64% | - |
| 19.02.2025 | 2,42 | 2,44 | 2,42 | 2,44 | 9,91% | - |
| 18.02.2025 | 2,28 | 2,28 | 2,22 | 2,22 | -0,89% | 895,00 |
| 17.02.2025 | 2,24 | 2,24 | 2,24 | 2,24 | 3,70% | - |
| 14.02.2025 | 2,16 | 2,24 | 2,16 | 2,16 | 2,86% | 743,00 |
| 13.02.2025 | 2,10 | 2,22 | 2,10 | 2,10 | -8,70% | 793,00 |
| 12.02.2025 | 2,38 | 2,38 | 2,30 | 2,30 | 9,52% | 1.000,00 |
| 11.02.2025 | 2,06 | 2,10 | 2,06 | 2,10 | -4,55% | - |
| 10.02.2025 | 2,12 | 2,20 | 2,12 | 2,20 | 4,76% | 2.697,00 |
| 07.02.2025 | 2,08 | 2,10 | 2,08 | 2,10 | -2,78% | - |
| 06.02.2025 | 2,16 | 2,16 | 2,16 | 2,16 | 5,88% | - |
| 05.02.2025 | 2,04 | 2,04 | 2,04 | 2,04 | 4,08% | - |