1,593€
0,31%
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 |
|---|---|---|---|---|---|---|
| 17.05.2024 | 1,65 | 1,65 | 1,65 | 1,65 | 3,87% | 2.500,00 |
| 16.05.2024 | 1,58 | 1,59 | 1,58 | 1,59 | -0,47% | - |
| 15.05.2024 | 1,59 | 1,60 | 1,59 | 1,60 | 0,41% | - |
| 14.05.2024 | 1,60 | 1,60 | 1,58 | 1,59 | -0,03% | - |
| 13.05.2024 | 1,59 | 1,60 | 1,59 | 1,59 | 3,79% | - |
| 10.05.2024 | 1,53 | 1,53 | 1,53 | 1,53 | -1,70% | 510,00 |
| 09.05.2024 | 1,55 | 1,56 | 1,54 | 1,56 | -1,05% | - |
| 08.05.2024 | 1,57 | 1,57 | 1,57 | 1,57 | 7,73% | 305,00 |
| 07.05.2024 | 1,46 | 1,46 | 1,46 | 1,46 | -1,28% | 214,00 |
| 06.05.2024 | 1,48 | 1,48 | 1,48 | 1,48 | -1,37% | 2.000,00 |
| 03.05.2024 | 1,49 | 1,50 | 1,49 | 1,50 | -0,79% | - |
| 02.05.2024 | 1,50 | 1,52 | 1,50 | 1,51 | -1,01% | - |
| 30.04.2024 | 1,43 | 1,53 | 1,43 | 1,53 | -0,46% | 520,00 |
| 29.04.2024 | 1,54 | 1,54 | 1,54 | 1,54 | 4,53% | 1.100,00 |
| 26.04.2024 | 1,46 | 1,47 | 1,46 | 1,47 | 4,00% | - |
| 25.04.2024 | 1,42 | 1,42 | 1,38 | 1,41 | -3,95% | - |
| 24.04.2024 | 1,47 | 1,47 | 1,47 | 1,47 | 7,22% | 2.500,00 |
| 23.04.2024 | 1,37 | 1,37 | 1,37 | 1,37 | -3,62% | 1.475,00 |
| 22.04.2024 | 1,41 | 1,42 | 1,41 | 1,42 | 1,61% | - |
| 19.04.2024 | 1,40 | 1,40 | 1,40 | 1,40 | 5,18% | 1.400,00 |
| 18.04.2024 | 1,33 | 1,33 | 1,33 | 1,33 | -3,48% | 1.670,00 |
| 17.04.2024 | 1,38 | 1,38 | 1,38 | 1,38 | 3,61% | - |
| 16.04.2024 | 1,33 | 1,33 | 1,33 | 1,33 | -2,20% | 400,00 |
| 15.04.2024 | 1,36 | 1,36 | 1,36 | 1,36 | -2,79% | 1.400,00 |
| 12.04.2024 | 1,47 | 1,47 | 1,36 | 1,40 | -2,95% | 24.500,00 |
| 11.04.2024 | 1,44 | 1,45 | 1,44 | 1,44 | 0,07% | - |
| 10.04.2024 | 1,45 | 1,45 | 1,44 | 1,44 | -1,10% | - |
| 09.04.2024 | 1,45 | 1,46 | 1,45 | 1,46 | 2,53% | - |
| 08.04.2024 | 1,42 | 1,42 | 1,42 | 1,42 | -3,23% | - |
| 05.04.2024 | 1,47 | 1,47 | 1,47 | 1,47 | 0,55% | 100,00 |
| 04.04.2024 | 1,46 | 1,46 | 1,46 | 1,46 | 0,00% | 400,00 |
| 03.04.2024 | 1,47 | 1,47 | 1,46 | 1,46 | -1,48% | 315,00 |
| 02.04.2024 | 1,58 | 1,58 | 1,48 | 1,48 | 1,16% | 3.480,00 |
| 28.03.2024 | 1,47 | 1,47 | 1,47 | 1,47 | 0,41% | 250,00 |
| 27.03.2024 | 1,46 | 1,46 | 1,46 | 1,46 | -8,75% | 450,00 |
| 26.03.2024 | 1,60 | 1,60 | 1,60 | 1,60 | 3,90% | 2.000,00 |
| 25.03.2024 | 1,54 | 1,54 | 1,54 | 1,54 | -7,17% | 400,00 |
| 22.03.2024 | 1,66 | 1,66 | 1,66 | 1,66 | 3,36% | 350,00 |
| 21.03.2024 | 1,60 | 1,61 | 1,60 | 1,61 | -2,74% | 115,00 |
| 20.03.2024 | 1,65 | 1,66 | 1,65 | 1,65 | -1,11% | - |
| 19.03.2024 | 1,66 | 1,67 | 1,66 | 1,67 | -2,27% | - |
| 18.03.2024 | 1,71 | 1,71 | 1,68 | 1,71 | 0,69% | - |
| 15.03.2024 | 1,70 | 1,71 | 1,67 | 1,70 | -2,61% | - |
| 14.03.2024 | 1,73 | 1,75 | 1,73 | 1,74 | 2,97% | - |
| 13.03.2024 | 1,69 | 1,69 | 1,69 | 1,69 | 0,06% | 2.000,00 |
| 12.03.2024 | 1,69 | 1,69 | 1,69 | 1,69 | 0,54% | 1.000,00 |
| 11.03.2024 | 1,70 | 1,71 | 1,65 | 1,68 | 0,76% | - |
| 08.03.2024 | 1,65 | 1,67 | 1,65 | 1,67 | 3,94% | - |
| 07.03.2024 | 1,61 | 1,61 | 1,61 | 1,61 | -1,71% | 50,00 |
| 06.03.2024 | 1,63 | 1,63 | 1,63 | 1,63 | 0,74% | 600,00 |
| 05.03.2024 | 1,62 | 1,62 | 1,62 | 1,62 | -1,58% | 200,00 |
| 04.03.2024 | 1,64 | 1,65 | 1,64 | 1,65 | 2,87% | 400,00 |
| 01.03.2024 | 1,60 | 1,60 | 1,60 | 1,60 | -3,42% | 130,00 |
| 29.02.2024 | 1,66 | 1,67 | 1,65 | 1,66 | 1,53% | - |
| 28.02.2024 | 1,65 | 1,66 | 1,63 | 1,63 | -0,50% | - |
| 27.02.2024 | 1,64 | 1,64 | 1,64 | 1,64 | 2,50% | 300,00 |
| 26.02.2024 | 1,60 | 1,60 | 1,60 | 1,60 | -1,87% | 4,00 |
| 23.02.2024 | 1,68 | 1,68 | 1,63 | 1,63 | -0,94% | - |
| 22.02.2024 | 1,64 | 1,65 | 1,64 | 1,65 | 0,98% | 171,00 |
| 21.02.2024 | 1,63 | 1,63 | 1,63 | 1,63 | 2,51% | 130,00 |
| 20.02.2024 | 1,59 | 1,59 | 1,59 | 1,59 | 2,45% | 1.238,00 |
| 19.02.2024 | 1,55 | 1,55 | 1,55 | 1,55 | -3,36% | 300,00 |
| 16.02.2024 | 1,60 | 1,62 | 1,60 | 1,61 | 6,30% | - |
| 15.02.2024 | 1,50 | 1,51 | 1,50 | 1,51 | -0,85% | - |
| 14.02.2024 | 1,52 | 1,52 | 1,48 | 1,52 | -4,16% | - |
| 13.02.2024 | 1,59 | 1,59 | 1,59 | 1,59 | -1,39% | 15,00 |
| 12.02.2024 | 1,62 | 1,62 | 1,61 | 1,61 | 3,43% | - |
| 09.02.2024 | 1,56 | 1,56 | 1,56 | 1,56 | -6,01% | 200,00 |
| 08.02.2024 | 1,65 | 1,66 | 1,65 | 1,66 | 6,53% | - |
| 07.02.2024 | 1,57 | 1,57 | 1,56 | 1,56 | -4,36% | 1.900,00 |
| 06.02.2024 | 1,62 | 1,63 | 1,62 | 1,63 | 5,78% | 1.600,00 |
| 05.02.2024 | 1,54 | 1,54 | 1,54 | 1,54 | 0,00% | 300,00 |
| 02.02.2024 | 1,54 | 1,54 | 1,54 | 1,54 | -5,19% | 150,00 |
| 01.02.2024 | 1,61 | 1,62 | 1,61 | 1,62 | 4,79% | - |
| 31.01.2024 | 1,50 | 1,55 | 1,50 | 1,55 | -2,30% | 20.050,00 |
| 30.01.2024 | 1,66 | 1,66 | 1,58 | 1,59 | -4,49% | - |
| 29.01.2024 | 1,66 | 1,66 | 1,66 | 1,66 | 0,61% | 1.086,00 |
| 26.01.2024 | 1,65 | 1,65 | 1,65 | 1,65 | -4,07% | 500,00 |
| 25.01.2024 | 1,72 | 1,72 | 1,72 | 1,72 | 4,43% | 6.500,00 |
| 24.01.2024 | 1,65 | 1,65 | 1,65 | 1,65 | -2,01% | 7.386,00 |
| 23.01.2024 | 1,68 | 1,68 | 1,68 | 1,68 | 5,04% | - |
| 22.01.2024 | 1,60 | 1,60 | 1,60 | 1,60 | -4,76% | 100,00 |
| 19.01.2024 | 1,68 | 1,68 | 1,68 | 1,68 | -0,24% | 3.000,00 |
| 18.01.2024 | 1,69 | 1,69 | 1,69 | 1,69 | -5,71% | 1.250,00 |
| 17.01.2024 | 1,72 | 1,79 | 1,72 | 1,79 | -4,44% | 4.800,00 |
| 16.01.2024 | 1,87 | 1,87 | 1,87 | 1,87 | 0,48% | 300,00 |
| 15.01.2024 | 1,86 | 1,86 | 1,86 | 1,86 | -2,88% | 105,00 |
| 12.01.2024 | 1,93 | 1,93 | 1,92 | 1,92 | -0,87% | - |
| 11.01.2024 | 1,92 | 1,93 | 1,92 | 1,93 | -0,37% | - |
| 10.01.2024 | 1,92 | 1,94 | 1,92 | 1,94 | 3,70% | - |
| 09.01.2024 | 1,87 | 1,87 | 1,87 | 1,87 | -3,02% | 500,00 |
| 08.01.2024 | 1,91 | 1,93 | 1,91 | 1,93 | -0,09% | - |
| 05.01.2024 | 1,93 | 1,93 | 1,93 | 1,93 | 0,52% | - |
| 04.01.2024 | 1,92 | 1,92 | 1,92 | 1,92 | -1,17% | 100,00 |
| 03.01.2024 | 1,95 | 1,96 | 1,94 | 1,94 | 2,25% | - |
| 02.01.2024 | 1,90 | 1,90 | 1,90 | 1,90 | 0,00% | 1.100,00 |
| 29.12.2023 | 1,90 | 1,90 | 1,90 | 1,90 | 0,00% | 300,00 |
| 28.12.2023 | 1,90 | 2,00 | 1,90 | 1,90 | 2,70% | 2.625,00 |
| 27.12.2023 | 1,92 | 1,92 | 1,85 | 1,85 | -1,74% | 1.900,00 |
| 22.12.2023 | 1,88 | 1,88 | 1,88 | 1,88 | 1,55% | - |