2,500€
Echtzeit-Aktienkurs Sinotruk Hong Kong Ltd.
Bid:
Ask:
Aktienkurse zur Sinotruk Hong Kong Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.06.2025 | 2,48 | 2,52 | 2,48 | 2,50 | 0,00% | 250,00 |
| 27.06.2025 | 2,49 | 2,51 | 2,47 | 2,50 | -0,79% | - |
| 26.06.2025 | 2,52 | 2,54 | 2,50 | 2,52 | 2,44% | - |
| 25.06.2025 | 2,46 | 2,48 | 2,44 | 2,46 | -0,81% | - |
| 24.06.2025 | 2,48 | 2,48 | 2,48 | 2,48 | -1,59% | 1,00 |
| 23.06.2025 | 2,54 | 2,54 | 2,52 | 2,52 | 3,28% | 220,00 |
| 20.06.2025 | 2,42 | 2,46 | 2,42 | 2,44 | 3,39% | - |
| 19.06.2025 | 2,36 | 2,38 | 2,34 | 2,36 | -2,48% | - |
| 18.06.2025 | 2,40 | 2,44 | 2,40 | 2,42 | 0,00% | - |
| 17.06.2025 | 2,40 | 2,44 | 2,38 | 2,42 | 5,22% | - |
| 16.06.2025 | 2,34 | 2,34 | 2,30 | 2,30 | 3,60% | 17,00 |
| 13.06.2025 | 2,26 | 2,28 | 2,22 | 2,22 | 0,00% | - |
| 12.06.2025 | 2,23 | 2,26 | 2,20 | 2,22 | -0,89% | - |
| 11.06.2025 | 2,26 | 2,26 | 2,22 | 2,24 | -0,88% | - |
| 10.06.2025 | 2,22 | 2,26 | 2,22 | 2,26 | 1,80% | 179,00 |
| 09.06.2025 | 2,26 | 2,26 | 2,22 | 2,22 | 1,83% | 61,00 |
| 06.06.2025 | 2,18 | 2,18 | 2,18 | 2,18 | 0,00% | 76,00 |
| 05.06.2025 | 2,20 | 2,20 | 2,16 | 2,18 | -1,80% | - |
| 04.06.2025 | 2,22 | 2,24 | 2,20 | 2,22 | 0,00% | - |
| 03.06.2025 | 2,22 | 2,22 | 2,22 | 2,22 | -0,89% | 1,00 |
| 02.06.2025 | 2,22 | 2,24 | 2,22 | 2,24 | 0,45% | 83,00 |
| 30.05.2025 | 2,23 | 2,24 | 2,21 | 2,23 | -4,70% | - |
| 29.05.2025 | 2,34 | 2,34 | 2,34 | 2,34 | 6,36% | 932,00 |
| 28.05.2025 | 2,20 | 2,20 | 2,20 | 2,20 | 1,85% | 1.100,00 |
| 27.05.2025 | 2,14 | 2,16 | 2,12 | 2,16 | -2,70% | - |
| 26.05.2025 | 2,22 | 2,22 | 2,22 | 2,22 | 1,83% | 196,00 |
| 23.05.2025 | 2,24 | 2,24 | 2,18 | 2,18 | -2,68% | 725,00 |
| 22.05.2025 | 2,20 | 2,26 | 2,20 | 2,24 | 2,75% | - |
| 21.05.2025 | 2,20 | 2,24 | 2,18 | 2,18 | -0,91% | - |
| 20.05.2025 | 2,20 | 2,22 | 2,18 | 2,20 | 0,00% | - |
| 19.05.2025 | 2,26 | 2,26 | 2,16 | 2,20 | -2,65% | 461,00 |
| 16.05.2025 | 2,22 | 2,26 | 2,20 | 2,26 | 0,00% | - |
| 15.05.2025 | 2,26 | 2,26 | 2,26 | 2,26 | 1,80% | 16,00 |
| 14.05.2025 | 2,22 | 2,24 | 2,20 | 2,22 | 1,83% | - |
| 13.05.2025 | 2,22 | 2,22 | 2,18 | 2,18 | -2,68% | - |
| 12.05.2025 | 2,17 | 2,24 | 2,17 | 2,24 | 3,70% | - |
| 09.05.2025 | 2,17 | 2,18 | 2,16 | 2,16 | -0,92% | - |
| 08.05.2025 | 2,16 | 2,20 | 2,16 | 2,18 | 0,93% | - |
| 07.05.2025 | 2,16 | 2,16 | 2,16 | 2,16 | 0,00% | 547,00 |
| 06.05.2025 | 2,16 | 2,18 | 2,16 | 2,16 | -0,92% | - |
| 05.05.2025 | 2,18 | 2,18 | 2,18 | 2,18 | 2,83% | - |
| 02.05.2025 | 2,18 | 2,18 | 2,12 | 2,12 | 1,92% | 19,00 |
| 30.04.2025 | 2,08 | 2,08 | 2,08 | 2,08 | -1,89% | 2.000,00 |
| 29.04.2025 | 2,12 | 2,12 | 2,12 | 2,12 | -0,93% | 273,00 |
| 28.04.2025 | 2,14 | 2,14 | 2,14 | 2,14 | 2,88% | 1.360,00 |
| 25.04.2025 | 2,08 | 2,08 | 2,08 | 2,08 | -2,80% | 7.000,00 |
| 24.04.2025 | 2,14 | 2,14 | 2,14 | 2,14 | 0,94% | 1,00 |
| 23.04.2025 | 2,12 | 2,12 | 2,12 | 2,12 | 0,00% | 7,00 |
| 22.04.2025 | 2,12 | 2,12 | 2,12 | 2,12 | 3,92% | 600,00 |
| 17.04.2025 | 2,04 | 2,04 | 2,04 | 2,04 | 2,00% | 1,00 |
| 16.04.2025 | 2,02 | 2,06 | 1,98 | 2,00 | -2,91% | - |
| 15.04.2025 | 2,12 | 2,12 | 2,06 | 2,06 | -2,83% | 28,00 |
| 14.04.2025 | 2,12 | 2,14 | 2,10 | 2,12 | 0,95% | - |
| 11.04.2025 | 2,10 | 2,10 | 2,10 | 2,10 | -4,55% | 1.000,00 |
| 10.04.2025 | 2,20 | 2,20 | 2,20 | 2,20 | -2,65% | 195,00 |
| 09.04.2025 | 2,26 | 2,26 | 2,26 | 2,26 | 6,10% | 3.000,00 |
| 08.04.2025 | 2,20 | 2,24 | 2,10 | 2,13 | 0,47% | - |
| 07.04.2025 | 2,18 | 2,18 | 2,12 | 2,12 | -9,40% | 497,00 |
| 04.04.2025 | 2,34 | 2,34 | 2,34 | 2,34 | 0,86% | 300,00 |
| 03.04.2025 | 2,36 | 2,38 | 2,32 | 2,32 | -4,92% | - |
| 02.04.2025 | 2,40 | 2,44 | 2,40 | 2,44 | 0,83% | - |
| 01.04.2025 | 2,48 | 2,48 | 2,42 | 2,42 | -4,72% | 827,00 |
| 31.03.2025 | 2,54 | 2,54 | 2,54 | 2,54 | -1,17% | 1.650,00 |
| 28.03.2025 | 2,66 | 2,68 | 2,57 | 2,57 | 1,98% | - |
| 27.03.2025 | 2,57 | 2,58 | 2,52 | 2,52 | -3,08% | - |
| 26.03.2025 | 2,58 | 2,60 | 2,58 | 2,60 | 0,78% | - |
| 25.03.2025 | 2,57 | 2,58 | 2,56 | 2,58 | 0,78% | - |
| 24.03.2025 | 2,62 | 2,62 | 2,56 | 2,56 | -1,54% | 7,00 |
| 21.03.2025 | 2,60 | 2,60 | 2,60 | 2,60 | -2,26% | 2.894,00 |
| 20.03.2025 | 2,66 | 2,66 | 2,66 | 2,66 | -1,48% | 96,00 |
| 19.03.2025 | 2,68 | 2,70 | 2,66 | 2,70 | 2,27% | - |
| 18.03.2025 | 2,66 | 2,66 | 2,60 | 2,64 | -2,22% | 931,00 |
| 17.03.2025 | 2,70 | 2,70 | 2,70 | 2,70 | -4,93% | 21,00 |
| 14.03.2025 | 2,78 | 2,84 | 2,78 | 2,84 | 5,19% | - |
| 13.03.2025 | 2,68 | 2,74 | 2,68 | 2,70 | 0,00% | - |
| 12.03.2025 | 2,68 | 2,74 | 2,67 | 2,70 | 2,27% | - |
| 11.03.2025 | 2,68 | 2,70 | 2,62 | 2,64 | -1,49% | - |
| 10.03.2025 | 2,74 | 2,77 | 2,66 | 2,68 | -0,74% | - |
| 07.03.2025 | 2,68 | 2,70 | 2,64 | 2,70 | 1,50% | - |
| 06.03.2025 | 2,66 | 2,66 | 2,66 | 2,66 | -1,48% | 1.856,00 |
| 05.03.2025 | 2,73 | 2,73 | 2,66 | 2,70 | 1,50% | - |
| 04.03.2025 | 2,72 | 2,72 | 2,66 | 2,66 | -0,75% | 351,00 |
| 03.03.2025 | 2,68 | 2,68 | 2,68 | 2,68 | 3,08% | 10,00 |
| 28.02.2025 | 2,56 | 2,60 | 2,55 | 2,60 | -0,76% | - |
| 27.02.2025 | 2,60 | 2,66 | 2,60 | 2,62 | 3,15% | - |
| 26.02.2025 | 2,57 | 2,57 | 2,54 | 2,54 | -1,55% | - |
| 25.02.2025 | 2,58 | 2,58 | 2,58 | 2,58 | 3,20% | 1,00 |
| 24.02.2025 | 2,52 | 2,52 | 2,50 | 2,50 | -1,57% | 356,00 |
| 21.02.2025 | 2,54 | 2,54 | 2,54 | 2,54 | -3,05% | 2.000,00 |
| 20.02.2025 | 2,66 | 2,67 | 2,60 | 2,62 | -0,76% | - |
| 19.02.2025 | 2,64 | 2,64 | 2,62 | 2,64 | -0,75% | - |
| 18.02.2025 | 2,65 | 2,68 | 2,65 | 2,66 | -0,75% | - |
| 17.02.2025 | 2,76 | 2,76 | 2,68 | 2,68 | -0,74% | 1.022,00 |
| 14.02.2025 | 2,70 | 2,70 | 2,70 | 2,70 | -0,74% | 193,00 |
| 13.02.2025 | 2,74 | 2,75 | 2,70 | 2,72 | -2,16% | - |
| 12.02.2025 | 2,78 | 2,78 | 2,78 | 2,78 | 2,21% | 500,00 |
| 11.02.2025 | 2,74 | 2,74 | 2,72 | 2,72 | 0,00% | - |
| 10.02.2025 | 2,72 | 2,72 | 2,72 | 2,72 | -2,86% | 334,00 |
| 07.02.2025 | 2,80 | 2,84 | 2,79 | 2,80 | -0,71% | - |
| 06.02.2025 | 2,80 | 2,82 | 2,80 | 2,82 | 3,68% | 113,00 |