1,562€
0,45%
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 |
|---|---|---|---|---|---|---|
| 02.05.2025 | 1,53 | 1,57 | 1,52 | 1,56 | -1,82% | - |
| 30.04.2025 | 1,59 | 1,59 | 1,57 | 1,59 | -3,28% | - |
| 29.04.2025 | 1,64 | 1,65 | 1,63 | 1,64 | -1,26% | - |
| 28.04.2025 | 1,67 | 1,68 | 1,66 | 1,67 | -0,95% | - |
| 25.04.2025 | 1,69 | 1,69 | 1,67 | 1,68 | -0,30% | - |
| 24.04.2025 | 1,67 | 1,69 | 1,66 | 1,69 | 1,32% | - |
| 23.04.2025 | 1,64 | 1,67 | 1,63 | 1,66 | 0,85% | - |
| 22.04.2025 | 1,61 | 1,65 | 1,60 | 1,65 | 4,04% | - |
| 17.04.2025 | 1,58 | 1,59 | 1,57 | 1,59 | 1,67% | - |
| 16.04.2025 | 1,55 | 1,57 | 1,54 | 1,56 | -4,06% | - |
| 15.04.2025 | 1,60 | 1,63 | 1,59 | 1,63 | 1,75% | - |
| 14.04.2025 | 1,59 | 1,61 | 1,58 | 1,60 | 0,82% | - |
| 11.04.2025 | 1,57 | 1,60 | 1,54 | 1,59 | 1,67% | - |
| 10.04.2025 | 1,60 | 1,61 | 1,55 | 1,56 | -7,42% | - |
| 09.04.2025 | 1,51 | 1,69 | 1,51 | 1,68 | 6,85% | - |
| 08.04.2025 | 1,55 | 1,60 | 1,53 | 1,58 | 1,61% | - |
| 07.04.2025 | 1,53 | 1,57 | 1,52 | 1,55 | -15,89% | - |
| 04.04.2025 | 1,81 | 1,85 | 1,80 | 1,84 | 1,49% | - |
| 03.04.2025 | 1,81 | 1,84 | 1,79 | 1,82 | -2,36% | - |
| 02.04.2025 | 1,84 | 1,87 | 1,84 | 1,86 | -0,21% | - |
| 01.04.2025 | 1,85 | 1,88 | 1,84 | 1,87 | 4,48% | 2.000,00 |
| 31.03.2025 | 1,75 | 1,80 | 1,75 | 1,79 | -2,72% | 126,00 |
| 28.03.2025 | 1,81 | 1,85 | 1,81 | 1,84 | 2,00% | - |
| 27.03.2025 | 1,79 | 1,81 | 1,79 | 1,80 | 1,12% | - |
| 26.03.2025 | 1,76 | 1,78 | 1,76 | 1,78 | -0,50% | - |
| 25.03.2025 | 1,78 | 1,80 | 1,78 | 1,79 | -0,94% | - |
| 24.03.2025 | 1,79 | 1,82 | 1,78 | 1,81 | -0,44% | 20,00 |
| 21.03.2025 | 1,80 | 1,87 | 1,76 | 1,81 | -3,41% | - |
| 20.03.2025 | 1,87 | 1,88 | 1,86 | 1,88 | 0,59% | - |
| 19.03.2025 | 1,84 | 1,88 | 1,84 | 1,87 | 1,14% | - |
| 18.03.2025 | 1,84 | 1,85 | 1,83 | 1,85 | 1,82% | - |
| 17.03.2025 | 1,82 | 1,83 | 1,81 | 1,81 | -0,44% | - |
| 14.03.2025 | 1,83 | 1,84 | 1,81 | 1,82 | 3,23% | - |
| 13.03.2025 | 1,75 | 1,77 | 1,75 | 1,76 | -1,18% | - |
| 12.03.2025 | 1,77 | 1,79 | 1,76 | 1,78 | -0,56% | 750,00 |
| 11.03.2025 | 1,79 | 1,82 | 1,77 | 1,79 | -0,72% | - |
| 10.03.2025 | 1,81 | 1,83 | 1,79 | 1,81 | -1,74% | - |
| 07.03.2025 | 1,83 | 1,85 | 1,83 | 1,84 | -0,05% | - |
| 06.03.2025 | 1,82 | 1,87 | 1,82 | 1,84 | 1,88% | - |
| 05.03.2025 | 1,81 | 1,83 | 1,80 | 1,81 | -0,17% | - |
| 04.03.2025 | 1,83 | 1,84 | 1,81 | 1,81 | -1,20% | - |
| 03.03.2025 | 1,85 | 1,86 | 1,83 | 1,83 | -3,48% | 1.100,00 |
| 28.02.2025 | 1,87 | 1,90 | 1,86 | 1,90 | -3,26% | - |
| 27.02.2025 | 1,94 | 1,96 | 1,94 | 1,96 | -0,46% | - |
| 26.02.2025 | 1,95 | 1,97 | 1,95 | 1,97 | 2,98% | - |
| 25.02.2025 | 1,89 | 1,93 | 1,89 | 1,91 | -0,78% | 152,00 |
| 24.02.2025 | 1,90 | 1,93 | 1,88 | 1,93 | -0,62% | 41.000,00 |
| 21.02.2025 | 1,94 | 1,95 | 1,92 | 1,94 | 1,84% | 20.000,00 |
| 20.02.2025 | 1,92 | 1,93 | 1,89 | 1,91 | -0,83% | 12.820,00 |
| 19.02.2025 | 1,91 | 1,93 | 1,90 | 1,92 | 0,73% | - |
| 18.02.2025 | 1,88 | 1,91 | 1,88 | 1,91 | 0,37% | - |
| 17.02.2025 | 1,91 | 1,91 | 1,89 | 1,90 | 2,15% | - |
| 14.02.2025 | 1,84 | 1,87 | 1,84 | 1,86 | 3,51% | - |
| 13.02.2025 | 1,81 | 1,81 | 1,79 | 1,80 | -1,64% | - |
| 12.02.2025 | 1,83 | 1,84 | 1,80 | 1,83 | 0,22% | - |
| 11.02.2025 | 1,84 | 1,84 | 1,82 | 1,82 | -1,46% | - |
| 10.02.2025 | 1,84 | 1,85 | 1,83 | 1,85 | 6,51% | - |
| 07.02.2025 | 1,72 | 1,74 | 1,71 | 1,74 | 3,45% | 798,00 |
| 06.02.2025 | 1,69 | 1,70 | 1,68 | 1,68 | 2,69% | - |
| 05.02.2025 | 1,63 | 1,65 | 1,62 | 1,64 | 0,43% | - |
| 04.02.2025 | 1,62 | 1,65 | 1,62 | 1,63 | 1,31% | - |
| 03.02.2025 | 1,60 | 1,62 | 1,59 | 1,61 | -0,92% | - |
| 31.01.2025 | 1,63 | 1,63 | 1,62 | 1,62 | -0,49% | - |
| 30.01.2025 | 1,63 | 1,63 | 1,62 | 1,63 | 0,56% | - |
| 29.01.2025 | 1,63 | 1,63 | 1,62 | 1,62 | -0,37% | - |
| 28.01.2025 | 1,61 | 1,63 | 1,61 | 1,63 | -1,33% | - |
| 27.01.2025 | 1,64 | 1,65 | 1,63 | 1,65 | 1,10% | 600,00 |
| 24.01.2025 | 1,63 | 1,64 | 1,62 | 1,63 | 0,43% | 1.500,00 |
| 23.01.2025 | 1,62 | 1,64 | 1,62 | 1,62 | 1,00% | - |
| 22.01.2025 | 1,61 | 1,61 | 1,60 | 1,61 | -2,13% | 658,00 |
| 21.01.2025 | 1,64 | 1,65 | 1,64 | 1,64 | 0,67% | - |
| 20.01.2025 | 1,66 | 1,66 | 1,63 | 1,63 | -1,81% | - |
| 17.01.2025 | 1,65 | 1,66 | 1,64 | 1,66 | 0,30% | - |
| 16.01.2025 | 1,65 | 1,67 | 1,65 | 1,66 | -0,78% | - |
| 15.01.2025 | 1,65 | 1,67 | 1,65 | 1,67 | 0,48% | - |
| 14.01.2025 | 1,67 | 1,67 | 1,66 | 1,66 | 0,54% | - |
| 13.01.2025 | 1,64 | 1,66 | 1,63 | 1,65 | 0,98% | 80,00 |
| 10.01.2025 | 1,63 | 1,65 | 1,63 | 1,64 | -2,09% | - |
| 09.01.2025 | 1,67 | 1,68 | 1,67 | 1,67 | -0,12% | - |
| 08.01.2025 | 1,66 | 1,68 | 1,66 | 1,67 | -0,89% | - |
| 07.01.2025 | 1,67 | 1,69 | 1,67 | 1,69 | -1,23% | - |
| 06.01.2025 | 1,71 | 1,72 | 1,70 | 1,71 | 0,47% | - |
| 03.01.2025 | 1,70 | 1,71 | 1,70 | 1,70 | -0,99% | - |
| 02.01.2025 | 1,70 | 1,73 | 1,70 | 1,72 | -0,75% | - |
| 30.12.2024 | 1,73 | 1,74 | 1,73 | 1,73 | 3,40% | - |
| 27.12.2024 | 1,73 | 1,74 | 1,67 | 1,68 | -2,33% | 119,00 |
| 23.12.2024 | 1,71 | 1,72 | 1,70 | 1,72 | 0,47% | 382,00 |
| 20.12.2024 | 1,71 | 1,72 | 1,70 | 1,71 | -1,39% | - |
| 19.12.2024 | 1,73 | 1,76 | 1,69 | 1,73 | -1,25% | 7.500,00 |
| 18.12.2024 | 1,72 | 1,76 | 1,72 | 1,75 | 1,51% | 10.307,00 |
| 17.12.2024 | 1,71 | 1,73 | 1,70 | 1,73 | 0,41% | - |
| 16.12.2024 | 1,71 | 1,73 | 1,71 | 1,72 | -1,88% | - |
| 13.12.2024 | 1,76 | 1,76 | 1,75 | 1,75 | -2,12% | - |
| 12.12.2024 | 1,78 | 1,79 | 1,77 | 1,79 | 1,53% | 5.800,00 |
| 11.12.2024 | 1,77 | 1,78 | 1,74 | 1,76 | 1,55% | - |
| 10.12.2024 | 1,74 | 1,75 | 1,73 | 1,74 | -1,98% | - |
| 09.12.2024 | 1,72 | 1,77 | 1,72 | 1,77 | 2,19% | - |
| 06.12.2024 | 1,73 | 1,74 | 1,72 | 1,73 | 1,29% | - |
| 05.12.2024 | 1,71 | 1,73 | 1,71 | 1,71 | -1,83% | - |
| 04.12.2024 | 1,73 | 1,75 | 1,73 | 1,74 | -1,19% | - |