1,705€
-1,62%
Echtzeit-Aktienkurs Shanghai Fos.Pharma. (Gr.) Co. Ltd.
Bid:
Ask:
Aktienkurse zur Shanghai Fos.Pharma. (Gr.) Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.06.2025 | 1,71 | 1,74 | 1,68 | 1,71 | -1,59% | - |
| 18.06.2025 | 1,73 | 1,73 | 1,73 | 1,73 | -1,20% | - |
| 17.06.2025 | 1,75 | 1,75 | 1,75 | 1,75 | -2,34% | - |
| 16.06.2025 | 1,80 | 1,80 | 1,80 | 1,80 | -2,81% | - |
| 13.06.2025 | 1,85 | 1,85 | 1,85 | 1,85 | -2,01% | - |
| 12.06.2025 | 1,91 | 1,91 | 1,89 | 1,89 | -3,13% | 14.000,00 |
| 11.06.2025 | 1,95 | 1,95 | 1,95 | 1,95 | 1,78% | 51,00 |
| 10.06.2025 | 1,91 | 1,91 | 1,91 | 1,91 | 0,53% | - |
| 09.06.2025 | 1,90 | 1,90 | 1,90 | 1,90 | 1,28% | 1.200,00 |
| 06.06.2025 | 1,77 | 1,88 | 1,77 | 1,88 | 4,62% | 530,00 |
| 05.06.2025 | 1,80 | 1,80 | 1,80 | 1,80 | -0,88% | - |
| 04.06.2025 | 1,81 | 1,81 | 1,81 | 1,81 | 3,66% | - |
| 03.06.2025 | 1,75 | 1,75 | 1,75 | 1,75 | 4,30% | - |
| 02.06.2025 | 1,68 | 1,68 | 1,68 | 1,68 | -7,51% | - |
| 30.05.2025 | 1,81 | 1,81 | 1,81 | 1,81 | 9,03% | 100,00 |
| 29.05.2025 | 1,66 | 1,66 | 1,66 | 1,66 | 4,59% | - |
| 28.05.2025 | 1,59 | 1,59 | 1,59 | 1,59 | 0,32% | - |
| 27.05.2025 | 1,58 | 1,58 | 1,58 | 1,58 | 1,02% | - |
| 26.05.2025 | 1,57 | 1,57 | 1,57 | 1,57 | -2,91% | - |
| 23.05.2025 | 1,62 | 1,62 | 1,62 | 1,62 | 1,06% | - |
| 22.05.2025 | 1,60 | 1,60 | 1,60 | 1,60 | 0,00% | - |
| 21.05.2025 | 1,60 | 1,60 | 1,60 | 1,60 | 0,57% | - |
| 20.05.2025 | 1,59 | 1,59 | 1,59 | 1,59 | 1,08% | - |
| 19.05.2025 | 1,57 | 1,57 | 1,57 | 1,57 | 0,13% | - |
| 16.05.2025 | 1,57 | 1,57 | 1,57 | 1,57 | 1,36% | - |
| 15.05.2025 | 1,57 | 1,57 | 1,55 | 1,55 | -1,78% | 125,00 |
| 14.05.2025 | 1,58 | 1,58 | 1,58 | 1,58 | -1,00% | - |
| 13.05.2025 | 1,59 | 1,59 | 1,59 | 1,59 | 2,31% | - |
| 12.05.2025 | 1,56 | 1,56 | 1,56 | 1,56 | -0,26% | - |
| 09.05.2025 | 1,56 | 1,56 | 1,56 | 1,56 | 0,00% | - |
| 08.05.2025 | 1,56 | 1,56 | 1,56 | 1,56 | -0,57% | - |
| 07.05.2025 | 1,57 | 1,57 | 1,57 | 1,57 | 0,38% | - |
| 06.05.2025 | 1,56 | 1,56 | 1,56 | 1,56 | 1,82% | - |
| 05.05.2025 | 1,54 | 1,54 | 1,54 | 1,54 | 1,92% | 61,00 |
| 02.05.2025 | 1,51 | 1,51 | 1,51 | 1,51 | -3,27% | - |
| 30.04.2025 | 1,56 | 1,56 | 1,56 | 1,56 | -3,65% | - |
| 29.04.2025 | 1,62 | 1,62 | 1,62 | 1,62 | -1,64% | - |
| 28.04.2025 | 1,64 | 1,64 | 1,64 | 1,64 | 0,37% | - |
| 25.04.2025 | 1,65 | 1,65 | 1,64 | 1,64 | -0,30% | 650,00 |
| 24.04.2025 | 1,64 | 1,64 | 1,64 | 1,64 | 1,23% | - |
| 23.04.2025 | 1,62 | 1,62 | 1,62 | 1,62 | 1,44% | - |
| 22.04.2025 | 1,58 | 1,60 | 1,58 | 1,60 | 2,70% | 300,00 |
| 17.04.2025 | 1,56 | 1,56 | 1,56 | 1,56 | 1,70% | - |
| 16.04.2025 | 1,53 | 1,53 | 1,53 | 1,53 | -2,92% | - |
| 15.04.2025 | 1,58 | 1,58 | 1,58 | 1,58 | -2,77% | - |
| 14.04.2025 | 1,57 | 1,62 | 1,57 | 1,62 | 3,91% | 500,00 |
| 11.04.2025 | 1,56 | 1,56 | 1,56 | 1,56 | -4,52% | - |
| 10.04.2025 | 1,58 | 1,64 | 1,58 | 1,64 | -1,39% | 73,00 |
| 09.04.2025 | 1,49 | 1,66 | 1,49 | 1,66 | 9,00% | 700,00 |
| 08.04.2025 | 1,52 | 1,52 | 1,52 | 1,52 | 2,56% | - |
| 07.04.2025 | 1,48 | 1,48 | 1,48 | 1,48 | -17,28% | - |
| 04.04.2025 | 1,79 | 1,79 | 1,79 | 1,79 | 0,06% | - |
| 03.04.2025 | 1,79 | 1,79 | 1,79 | 1,79 | -1,16% | - |
| 02.04.2025 | 1,81 | 1,81 | 1,81 | 1,81 | -0,77% | - |
| 01.04.2025 | 1,83 | 1,83 | 1,83 | 1,83 | 1,39% | - |
| 31.03.2025 | 1,74 | 1,80 | 1,74 | 1,80 | 1,01% | 550,00 |
| 28.03.2025 | 1,79 | 1,79 | 1,79 | 1,79 | 0,79% | - |
| 27.03.2025 | 1,77 | 1,77 | 1,77 | 1,77 | 1,66% | - |
| 26.03.2025 | 1,74 | 1,74 | 1,74 | 1,74 | 0,29% | - |
| 25.03.2025 | 1,74 | 1,74 | 1,74 | 1,74 | -2,25% | - |
| 24.03.2025 | 1,78 | 1,78 | 1,78 | 1,78 | -0,11% | - |
| 21.03.2025 | 1,78 | 1,78 | 1,78 | 1,78 | -2,95% | - |
| 20.03.2025 | 1,83 | 1,83 | 1,83 | 1,83 | 0,83% | - |
| 19.03.2025 | 1,82 | 1,82 | 1,82 | 1,82 | 0,33% | - |
| 18.03.2025 | 1,81 | 1,81 | 1,81 | 1,81 | 1,85% | - |
| 17.03.2025 | 1,79 | 1,79 | 1,78 | 1,78 | -1,55% | 2.500,00 |
| 14.03.2025 | 1,81 | 1,81 | 1,81 | 1,81 | 4,69% | - |
| 13.03.2025 | 1,73 | 1,73 | 1,73 | 1,73 | -1,03% | - |
| 12.03.2025 | 1,75 | 1,75 | 1,74 | 1,74 | -1,52% | 100,00 |
| 11.03.2025 | 1,77 | 1,77 | 1,77 | 1,77 | -0,73% | 130,00 |
| 10.03.2025 | 1,78 | 1,78 | 1,78 | 1,78 | -2,99% | - |
| 07.03.2025 | 1,80 | 1,84 | 1,80 | 1,84 | 2,39% | 1.000,00 |
| 06.03.2025 | 1,80 | 1,80 | 1,80 | 1,80 | 0,28% | - |
| 05.03.2025 | 1,79 | 1,79 | 1,79 | 1,79 | -0,94% | - |
| 04.03.2025 | 1,81 | 1,81 | 1,81 | 1,81 | -0,88% | - |
| 03.03.2025 | 1,83 | 1,83 | 1,82 | 1,82 | -0,98% | 313,00 |
| 28.02.2025 | 1,84 | 1,84 | 1,84 | 1,84 | -3,46% | - |
| 27.02.2025 | 1,92 | 1,92 | 1,91 | 1,91 | -1,04% | 250,00 |
| 26.02.2025 | 1,93 | 1,93 | 1,93 | 1,93 | 2,99% | - |
| 25.02.2025 | 1,87 | 1,87 | 1,87 | 1,87 | -0,53% | - |
| 24.02.2025 | 1,88 | 1,88 | 1,88 | 1,88 | -1,36% | - |
| 21.02.2025 | 1,91 | 1,91 | 1,91 | 1,91 | 0,79% | - |
| 20.02.2025 | 1,89 | 1,89 | 1,89 | 1,89 | -3,32% | - |
| 19.02.2025 | 1,89 | 1,96 | 1,89 | 1,96 | 5,16% | 125,00 |
| 18.02.2025 | 1,86 | 1,86 | 1,86 | 1,86 | -0,48% | - |
| 17.02.2025 | 1,87 | 1,87 | 1,87 | 1,87 | 2,92% | - |
| 14.02.2025 | 1,82 | 1,82 | 1,82 | 1,82 | 3,24% | 2.200,00 |
| 13.02.2025 | 1,76 | 1,76 | 1,76 | 1,76 | -2,28% | - |
| 12.02.2025 | 1,80 | 1,80 | 1,80 | 1,80 | -0,66% | - |
| 11.02.2025 | 1,81 | 1,81 | 1,81 | 1,81 | 0,44% | - |
| 10.02.2025 | 1,81 | 1,81 | 1,81 | 1,81 | 7,56% | 200,00 |
| 07.02.2025 | 1,70 | 1,70 | 1,68 | 1,68 | 1,08% | 2.500,00 |
| 06.02.2025 | 1,67 | 1,67 | 1,66 | 1,66 | 3,10% | 1.000,00 |
| 05.02.2025 | 1,61 | 1,61 | 1,61 | 1,61 | 1,07% | - |
| 04.02.2025 | 1,59 | 1,59 | 1,59 | 1,59 | 0,63% | - |
| 03.02.2025 | 1,58 | 1,58 | 1,58 | 1,58 | -0,44% | - |
| 31.01.2025 | 1,59 | 1,59 | 1,59 | 1,59 | 0,25% | 1.000,00 |
| 30.01.2025 | 1,59 | 1,59 | 1,59 | 1,59 | 0,19% | - |
| 29.01.2025 | 1,58 | 1,58 | 1,58 | 1,58 | 0,32% | - |
| 28.01.2025 | 1,58 | 1,58 | 1,58 | 1,58 | -2,41% | - |