2,460$
-0,40%
Echtzeit-Aktienkurs OneConnect Financial Technology Co Ltd
Bid:
Ask:
Aktienkurse zur OneConnect Financial Technology Co Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.04.2024 | 1,96 | 2,00 | 1,93 | 1,93 | -3,50% | 17.121,00 |
| 26.04.2024 | 1,90 | 2,00 | 1,86 | 2,00 | 8,11% | 40.112,00 |
| 25.04.2024 | 1,81 | 1,85 | 1,77 | 1,85 | 3,35% | 35.021,00 |
| 24.04.2024 | 1,85 | 1,85 | 1,75 | 1,79 | -2,19% | 43.458,00 |
| 23.04.2024 | 1,91 | 1,91 | 1,83 | 1,83 | -2,66% | 4.006,00 |
| 22.04.2024 | 1,85 | 1,88 | 1,82 | 1,88 | 0,53% | 14.196,00 |
| 19.04.2024 | 1,82 | 1,89 | 1,82 | 1,87 | 2,75% | 6.915,00 |
| 18.04.2024 | 1,79 | 1,91 | 1,79 | 1,82 | 2,25% | 33.263,00 |
| 17.04.2024 | 1,94 | 1,95 | 1,77 | 1,78 | -6,32% | 24.338,00 |
| 16.04.2024 | 2,00 | 2,00 | 1,84 | 1,90 | -2,06% | 23.412,00 |
| 15.04.2024 | 1,99 | 1,99 | 1,89 | 1,94 | -0,51% | 22.449,00 |
| 12.04.2024 | 2,02 | 2,06 | 1,91 | 1,95 | -3,94% | 17.740,00 |
| 11.04.2024 | 2,13 | 2,13 | 2,03 | 2,03 | -5,58% | 16.551,00 |
| 10.04.2024 | 2,13 | 2,17 | 2,05 | 2,15 | -0,92% | 25.596,00 |
| 09.04.2024 | 2,22 | 2,22 | 2,10 | 2,17 | -0,91% | 11.439,00 |
| 08.04.2024 | 2,19 | 2,23 | 2,19 | 2,19 | 0,46% | 9.832,00 |
| 05.04.2024 | 2,24 | 2,24 | 2,17 | 2,18 | -2,68% | 4.554,00 |
| 04.04.2024 | 2,24 | 2,30 | 2,18 | 2,24 | 0,00% | 13.618,00 |
| 03.04.2024 | 2,16 | 2,24 | 2,13 | 2,24 | 2,75% | 15.945,00 |
| 02.04.2024 | 2,26 | 2,29 | 2,15 | 2,18 | -3,96% | 14.163,00 |
| 01.04.2024 | 2,24 | 2,29 | 2,20 | 2,27 | 2,25% | 11.047,00 |
| 28.03.2024 | 2,20 | 2,29 | 2,20 | 2,22 | 0,45% | 11.390,00 |
| 27.03.2024 | 2,18 | 2,33 | 2,17 | 2,21 | 1,84% | 13.500,00 |
| 26.03.2024 | 2,20 | 2,25 | 2,17 | 2,17 | -1,36% | 7.923,00 |
| 25.03.2024 | 2,24 | 2,30 | 2,17 | 2,20 | -3,08% | 13.931,00 |
| 22.03.2024 | 2,29 | 2,34 | 2,21 | 2,27 | -2,16% | 23.013,00 |
| 21.03.2024 | 2,24 | 2,32 | 2,19 | 2,32 | 3,57% | 31.320,00 |
| 20.03.2024 | 2,16 | 2,29 | 2,16 | 2,24 | 2,75% | 20.379,00 |
| 19.03.2024 | 2,37 | 2,43 | 2,11 | 2,18 | -6,44% | 43.722,00 |
| 18.03.2024 | 2,49 | 2,74 | 2,23 | 2,33 | -3,32% | 48.854,00 |
| 15.03.2024 | 2,38 | 2,47 | 2,27 | 2,41 | 8,56% | 48.903,00 |
| 14.03.2024 | 2,40 | 2,40 | 2,21 | 2,22 | -9,02% | 18.575,00 |
| 13.03.2024 | 2,43 | 2,44 | 2,37 | 2,44 | 1,67% | 5.735,00 |
| 12.03.2024 | 2,30 | 2,50 | 2,30 | 2,40 | 4,80% | 16.426,00 |
| 11.03.2024 | 2,21 | 2,48 | 2,21 | 2,29 | 3,62% | 12.698,00 |
| 08.03.2024 | 2,24 | 2,29 | 2,21 | 2,21 | -2,21% | 10.993,00 |
| 07.03.2024 | 2,26 | 2,30 | 2,21 | 2,26 | 0,44% | 7.836,00 |
| 06.03.2024 | 2,32 | 2,36 | 2,23 | 2,25 | -2,17% | 7.360,00 |
| 05.03.2024 | 2,28 | 2,44 | 2,21 | 2,30 | -0,86% | 14.539,00 |
| 04.03.2024 | 2,55 | 2,55 | 2,25 | 2,32 | -8,66% | 24.365,00 |
| 01.03.2024 | 2,45 | 2,55 | 2,34 | 2,54 | 5,83% | 42.241,00 |
| 29.02.2024 | 2,37 | 2,40 | 2,29 | 2,40 | 3,00% | 8.894,00 |
| 28.02.2024 | 2,34 | 2,35 | 2,25 | 2,33 | 1,30% | 9.361,00 |
| 27.02.2024 | 2,25 | 2,32 | 2,25 | 2,30 | 4,07% | 10.637,00 |
| 26.02.2024 | 2,10 | 2,27 | 2,10 | 2,21 | 2,79% | 18.805,00 |
| 23.02.2024 | 2,21 | 2,32 | 2,12 | 2,15 | -3,15% | 28.680,00 |
| 22.02.2024 | 2,32 | 2,40 | 2,21 | 2,22 | -1,33% | 20.497,00 |
| 21.02.2024 | 2,27 | 2,28 | 2,17 | 2,25 | 4,17% | 33.623,00 |
| 20.02.2024 | 2,13 | 2,28 | 2,12 | 2,16 | 1,41% | 28.554,00 |
| 16.02.2024 | 2,15 | 2,27 | 2,11 | 2,13 | -0,93% | 41.057,00 |
| 15.02.2024 | 2,10 | 2,24 | 2,10 | 2,15 | 2,38% | 65.783,00 |
| 14.02.2024 | 2,10 | 2,21 | 2,08 | 2,10 | -0,94% | 19.458,00 |
| 13.02.2024 | 2,18 | 2,18 | 2,08 | 2,12 | -1,40% | 22.760,00 |
| 12.02.2024 | 2,17 | 2,20 | 2,10 | 2,15 | 0,94% | 15.021,00 |
| 09.02.2024 | 2,12 | 2,25 | 2,10 | 2,13 | -0,47% | 12.781,00 |
| 08.02.2024 | 2,28 | 2,29 | 2,11 | 2,14 | -5,73% | 37.424,00 |
| 07.02.2024 | 2,29 | 2,42 | 2,17 | 2,27 | -1,30% | 16.418,00 |
| 06.02.2024 | 2,34 | 2,42 | 2,23 | 2,30 | 2,22% | 27.650,00 |
| 05.02.2024 | 2,32 | 2,49 | 2,23 | 2,25 | -4,66% | 25.181,00 |
| 02.02.2024 | 2,42 | 2,48 | 2,26 | 2,36 | -0,84% | 19.460,00 |
| 01.02.2024 | 2,47 | 2,51 | 2,36 | 2,38 | -2,06% | 9.565,00 |
| 31.01.2024 | 2,50 | 2,50 | 2,35 | 2,43 | -2,80% | 12.611,00 |
| 30.01.2024 | 2,61 | 2,61 | 2,49 | 2,50 | -4,21% | 16.256,00 |
| 29.01.2024 | 2,55 | 2,65 | 2,54 | 2,61 | 0,38% | 20.480,00 |
| 26.01.2024 | 2,60 | 2,69 | 2,57 | 2,60 | -1,89% | 19.544,00 |
| 25.01.2024 | 2,65 | 2,74 | 2,60 | 2,65 | 0,00% | 35.218,00 |
| 24.01.2024 | 2,78 | 2,86 | 2,65 | 2,65 | -1,85% | 21.188,00 |
| 23.01.2024 | 2,75 | 2,75 | 2,66 | 2,70 | 3,85% | 19.014,00 |
| 22.01.2024 | 2,68 | 2,78 | 2,55 | 2,60 | -5,28% | 31.246,00 |
| 19.01.2024 | 2,69 | 2,76 | 2,68 | 2,75 | 2,43% | 12.928,00 |
| 18.01.2024 | 2,64 | 2,73 | 2,64 | 2,68 | 1,52% | 25.114,00 |
| 17.01.2024 | 2,78 | 2,84 | 2,59 | 2,64 | -5,38% | 23.081,00 |
| 16.01.2024 | 2,90 | 2,93 | 2,70 | 2,79 | -3,46% | 15.647,00 |
| 12.01.2024 | 2,82 | 2,99 | 2,80 | 2,89 | 1,40% | 13.931,00 |
| 11.01.2024 | 2,90 | 2,90 | 2,75 | 2,85 | -1,38% | 7.795,00 |
| 10.01.2024 | 2,96 | 2,96 | 2,80 | 2,89 | 0,00% | 12.310,00 |
| 09.01.2024 | 3,00 | 3,08 | 2,86 | 2,89 | -3,99% | 46.857,00 |
| 08.01.2024 | 3,04 | 3,16 | 3,00 | 3,01 | -0,33% | 27.616,00 |
| 05.01.2024 | 3,04 | 3,10 | 3,00 | 3,02 | 0,67% | 25.579,00 |
| 04.01.2024 | 3,08 | 3,08 | 3,00 | 3,00 | -1,64% | 17.397,00 |
| 03.01.2024 | 3,05 | 3,19 | 3,00 | 3,05 | 1,33% | 7.566,00 |
| 02.01.2024 | 3,22 | 3,27 | 3,00 | 3,01 | -6,81% | 30.803,00 |
| 29.12.2023 | 3,11 | 3,23 | 3,11 | 3,23 | 2,54% | 25.645,00 |
| 28.12.2023 | 3,05 | 3,20 | 3,02 | 3,15 | 2,94% | 26.790,00 |
| 27.12.2023 | 2,95 | 3,08 | 2,90 | 3,06 | 4,44% | 14.845,00 |
| 26.12.2023 | 3,02 | 3,20 | 2,88 | 2,93 | -1,35% | 39.620,00 |
| 22.12.2023 | 2,80 | 3,13 | 2,80 | 2,97 | 3,85% | 32.412,00 |
| 21.12.2023 | 2,70 | 3,00 | 2,70 | 2,86 | 5,15% | 51.931,00 |
| 20.12.2023 | 2,76 | 2,84 | 2,69 | 2,72 | -1,45% | 21.251,00 |
| 19.12.2023 | 2,70 | 2,82 | 2,67 | 2,76 | 2,99% | 18.416,00 |
| 18.12.2023 | 2,79 | 2,85 | 2,65 | 2,68 | -6,94% | 19.371,00 |
| 15.12.2023 | 2,81 | 2,90 | 2,73 | 2,88 | 1,05% | 32.273,00 |
| 14.12.2023 | 2,78 | 2,95 | 2,78 | 2,85 | 0,00% | 24.873,00 |
| 13.12.2023 | 2,88 | 2,95 | 2,73 | 2,85 | -4,04% | 32.299,00 |
| 12.12.2023 | 3,00 | 3,15 | 2,88 | 2,97 | -2,30% | 13.966,00 |
| 11.12.2023 | 3,13 | 3,16 | 2,97 | 3,04 | -1,94% | 20.609,00 |
| 08.12.2023 | 3,15 | 3,21 | 3,10 | 3,10 | -1,27% | 10.480,00 |
| 07.12.2023 | 3,12 | 3,24 | 3,12 | 3,14 | -3,98% | 13.748,00 |
| 06.12.2023 | 3,08 | 3,27 | 3,08 | 3,27 | 3,65% | 24.612,00 |
| 05.12.2023 | 3,10 | 3,25 | 3,10 | 3,16 | 0,80% | 16.041,00 |