17,350€
-1,98%
Echtzeit-Aktienkurs Sinopec Shanghai Petrochemical Co Ltd
Bid:
Ask:
Aktienkurse zur Sinopec Shanghai Petrochemical Co Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.03.2023 | 17,35 | 17,35 | 17,35 | 17,35 | -1,98% | - |
| 15.03.2023 | 17,85 | 18,20 | 17,00 | 17,70 | 4,73% | - |
| 14.03.2023 | 17,25 | 17,25 | 16,60 | 16,90 | 2,42% | - |
| 13.03.2023 | 16,85 | 17,05 | 15,80 | 16,50 | 0,30% | - |
| 10.03.2023 | 16,65 | 16,70 | 16,10 | 16,45 | -0,90% | - |
| 09.03.2023 | 16,75 | 16,80 | 16,55 | 16,60 | -0,60% | - |
| 08.03.2023 | 17,10 | 17,20 | 16,70 | 16,70 | 9,15% | - |
| 03.03.2023 | 15,30 | 15,30 | 15,30 | 15,30 | -0,65% | - |
| 02.03.2023 | 15,40 | 15,40 | 15,40 | 15,40 | 4,05% | - |
| 01.03.2023 | 14,80 | 14,80 | 14,80 | 14,80 | -0,67% | - |
| 28.02.2023 | 14,90 | 14,90 | 14,90 | 14,90 | -0,67% | - |
| 27.02.2023 | 15,00 | 15,00 | 15,00 | 15,00 | -2,60% | - |
| 24.02.2023 | 15,40 | 15,40 | 15,40 | 15,40 | 3,36% | - |
| 23.02.2023 | 14,90 | 14,90 | 14,90 | 14,90 | -4,49% | - |
| 22.02.2023 | 15,60 | 15,60 | 15,60 | 15,60 | 0,00% | - |
| 21.02.2023 | 15,60 | 15,60 | 15,60 | 15,60 | -6,02% | - |
| 20.02.2023 | 16,60 | 16,60 | 16,60 | 16,60 | -7,78% | - |
| 13.02.2023 | 18,00 | 18,00 | 18,00 | 18,00 | 19,21% | 100,00 |
| 10.02.2023 | 15,10 | 15,10 | 15,10 | 15,10 | -3,82% | - |
| 09.02.2023 | 15,70 | 15,70 | 15,70 | 15,70 | -1,26% | - |
| 08.02.2023 | 15,90 | 15,90 | 15,90 | 15,90 | 0,00% | - |
| 07.02.2023 | 15,90 | 15,90 | 15,90 | 15,90 | 0,00% | - |
| 06.02.2023 | 15,90 | 15,90 | 15,90 | 15,90 | -0,62% | - |
| 03.02.2023 | 16,00 | 16,00 | 16,00 | 16,00 | 1,91% | - |
| 02.02.2023 | 15,70 | 15,70 | 15,70 | 15,70 | -1,26% | - |
| 01.02.2023 | 15,90 | 15,90 | 15,90 | 15,90 | 0,00% | - |
| 31.01.2023 | 15,90 | 15,90 | 15,90 | 15,90 | -4,79% | - |
| 30.01.2023 | 16,70 | 16,70 | 16,70 | 16,70 | -0,60% | - |
| 27.01.2023 | 16,80 | 16,80 | 16,80 | 16,80 | 1,82% | - |
| 26.01.2023 | 16,50 | 16,50 | 16,50 | 16,50 | 5,10% | - |
| 25.01.2023 | 15,70 | 15,70 | 15,70 | 15,70 | -4,85% | - |
| 24.01.2023 | 16,50 | 16,50 | 16,50 | 16,50 | 1,85% | - |
| 23.01.2023 | 16,20 | 16,20 | 16,20 | 16,20 | 3,18% | - |
| 20.01.2023 | 15,70 | 15,70 | 15,70 | 15,70 | -0,63% | - |
| 19.01.2023 | 15,80 | 15,80 | 15,80 | 15,80 | 0,64% | - |
| 18.01.2023 | 15,70 | 15,70 | 15,70 | 15,70 | 1,95% | - |
| 17.01.2023 | 15,40 | 15,40 | 15,40 | 15,40 | -0,65% | - |
| 16.01.2023 | 15,50 | 15,50 | 15,50 | 15,50 | -8,28% | - |
| 13.01.2023 | 15,40 | 16,90 | 15,40 | 16,90 | 11,92% | 8,00 |
| 12.01.2023 | 15,10 | 15,10 | 15,10 | 15,10 | -3,21% | - |
| 11.01.2023 | 15,60 | 15,60 | 15,60 | 15,60 | 3,31% | - |
| 10.01.2023 | 15,10 | 15,10 | 15,10 | 15,10 | -3,21% | - |
| 09.01.2023 | 15,60 | 15,60 | 15,60 | 15,60 | -2,50% | - |
| 06.01.2023 | 16,00 | 16,00 | 16,00 | 16,00 | 3,23% | - |
| 05.01.2023 | 15,50 | 15,50 | 15,50 | 15,50 | 1,97% | - |
| 04.01.2023 | 15,20 | 15,20 | 15,20 | 15,20 | -8,43% | - |
| 03.01.2023 | 15,20 | 16,60 | 15,20 | 16,60 | 19,42% | 100,00 |
| 02.01.2023 | 13,90 | 13,90 | 13,90 | 13,90 | -9,15% | - |
| 30.12.2022 | 15,30 | 15,30 | 15,30 | 15,30 | 1,32% | - |
| 29.12.2022 | 15,10 | 15,10 | 15,10 | 15,10 | -7,36% | - |
| 28.12.2022 | 15,00 | 16,30 | 15,00 | 16,30 | 10,14% | 46,00 |
| 27.12.2022 | 14,80 | 14,80 | 14,80 | 14,80 | -0,67% | - |
| 23.12.2022 | 14,90 | 14,90 | 14,90 | 14,90 | -0,67% | - |
| 22.12.2022 | 15,00 | 15,00 | 15,00 | 15,00 | 1,35% | - |
| 21.12.2022 | 14,80 | 14,80 | 14,80 | 14,80 | -0,67% | - |
| 20.12.2022 | 14,90 | 14,90 | 14,90 | 14,90 | -1,97% | - |
| 19.12.2022 | 15,20 | 15,20 | 15,20 | 15,20 | -2,56% | - |
| 16.12.2022 | 15,60 | 15,60 | 15,60 | 15,60 | -0,64% | - |
| 15.12.2022 | 15,70 | 15,70 | 15,70 | 15,70 | -2,48% | - |
| 14.12.2022 | 16,10 | 16,10 | 16,10 | 16,10 | 3,87% | - |
| 13.12.2022 | 15,50 | 15,50 | 15,50 | 15,50 | 0,00% | - |
| 12.12.2022 | 15,50 | 15,50 | 15,50 | 15,50 | 0,65% | - |
| 09.12.2022 | 15,40 | 15,40 | 15,40 | 15,40 | 1,32% | - |
| 08.12.2022 | 15,20 | 15,20 | 15,20 | 15,20 | 7,04% | - |
| 07.12.2022 | 14,20 | 14,20 | 14,20 | 14,20 | -6,58% | - |
| 06.12.2022 | 15,20 | 15,20 | 15,20 | 15,20 | 4,11% | - |
| 02.12.2022 | 14,60 | 14,60 | 14,60 | 14,60 | -2,01% | - |
| 01.12.2022 | 14,90 | 14,90 | 14,90 | 14,90 | 2,05% | - |
| 30.11.2022 | 14,60 | 14,60 | 14,60 | 14,60 | 2,82% | - |
| 29.11.2022 | 14,20 | 14,20 | 14,20 | 14,20 | 0,71% | - |
| 28.11.2022 | 14,10 | 14,10 | 14,10 | 14,10 | 2,17% | - |
| 25.11.2022 | 13,80 | 13,80 | 13,80 | 13,80 | 0,00% | - |
| 24.11.2022 | 13,80 | 13,80 | 13,80 | 13,80 | 0,00% | - |
| 23.11.2022 | 13,80 | 13,80 | 13,80 | 13,80 | 2,22% | - |
| 22.11.2022 | 13,50 | 13,50 | 13,50 | 13,50 | -0,74% | - |
| 21.11.2022 | 13,60 | 13,60 | 13,60 | 13,60 | -2,16% | - |
| 18.11.2022 | 13,90 | 13,90 | 13,90 | 13,90 | 5,30% | - |
| 16.11.2022 | 13,20 | 13,20 | 13,20 | 13,20 | -2,22% | - |
| 15.11.2022 | 13,50 | 13,50 | 13,50 | 13,50 | 0,00% | - |
| 14.11.2022 | 13,50 | 13,50 | 13,50 | 13,50 | -2,17% | - |
| 11.11.2022 | 13,80 | 13,80 | 13,80 | 13,80 | 6,98% | - |
| 10.11.2022 | 12,90 | 12,90 | 12,90 | 12,90 | -5,15% | - |
| 09.11.2022 | 13,60 | 13,60 | 13,60 | 13,60 | 0,74% | - |
| 08.11.2022 | 13,50 | 13,50 | 13,50 | 13,50 | -2,17% | - |
| 07.11.2022 | 13,80 | 13,80 | 13,80 | 13,80 | 6,15% | - |
| 04.11.2022 | 13,00 | 13,00 | 13,00 | 13,00 | 5,69% | - |
| 03.11.2022 | 12,30 | 12,30 | 12,30 | 12,30 | 0,00% | - |
| 02.11.2022 | 12,30 | 12,30 | 12,30 | 12,30 | 0,00% | - |
| 01.11.2022 | 12,30 | 12,30 | 12,30 | 12,30 | -5,38% | - |
| 31.10.2022 | 13,00 | 13,00 | 13,00 | 13,00 | -4,41% | - |
| 28.10.2022 | 13,60 | 13,60 | 13,60 | 13,60 | 1,49% | - |
| 27.10.2022 | 13,40 | 13,40 | 13,40 | 13,40 | -2,19% | - |
| 26.10.2022 | 13,70 | 13,70 | 13,70 | 13,70 | -1,44% | - |
| 25.10.2022 | 13,90 | 13,90 | 13,90 | 13,90 | -0,71% | - |
| 24.10.2022 | 14,50 | 14,50 | 14,00 | 14,00 | -2,78% | 1.875,00 |
| 21.10.2022 | 14,40 | 14,40 | 14,40 | 14,40 | -10,00% | - |
| 20.10.2022 | 13,80 | 16,00 | 13,80 | 16,00 | 16,79% | 100,00 |
| 19.10.2022 | 13,70 | 13,70 | 13,70 | 13,70 | -7,43% | - |
| 18.10.2022 | 14,80 | 14,80 | 14,80 | 14,80 | 7,25% | - |
| 17.10.2022 | 13,80 | 13,80 | 13,80 | 13,80 | -1,43% | - |