2,113€
1,73%
Echtzeit-Aktienkurs Jiangxi Copper Co. Ltd.
Bid:
Ask:
Aktienkurse zur Jiangxi Copper Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 2,08 | 2,12 | 2,07 | 2,11 | 1,73% | - |
| 16.05.2024 | 2,12 | 2,12 | 2,07 | 2,08 | -1,28% | 1.000,00 |
| 15.05.2024 | 2,12 | 2,12 | 2,10 | 2,10 | -0,57% | 100,00 |
| 14.05.2024 | 2,10 | 2,13 | 2,10 | 2,12 | 0,95% | - |
| 13.05.2024 | 2,03 | 2,10 | 2,03 | 2,10 | 3,46% | 2.772,00 |
| 10.05.2024 | 1,96 | 2,06 | 1,96 | 2,03 | 3,18% | 1.920,00 |
| 09.05.2024 | 1,97 | 1,97 | 1,94 | 1,96 | 2,32% | 2.330,00 |
| 08.05.2024 | 1,92 | 1,96 | 1,91 | 1,92 | -0,03% | - |
| 07.05.2024 | 1,90 | 1,94 | 1,90 | 1,92 | 1,16% | 25,00 |
| 06.05.2024 | 1,89 | 1,91 | 1,89 | 1,90 | 0,16% | 770,00 |
| 03.05.2024 | 1,90 | 1,90 | 1,88 | 1,89 | -0,37% | 9,00 |
| 02.05.2024 | 1,93 | 1,93 | 1,89 | 1,90 | -0,89% | - |
| 30.04.2024 | 1,92 | 1,94 | 1,91 | 1,92 | -0,10% | 2.020,00 |
| 29.04.2024 | 1,96 | 1,96 | 1,90 | 1,92 | -2,12% | 46,00 |
| 26.04.2024 | 1,88 | 1,96 | 1,88 | 1,96 | 4,53% | 507,00 |
| 25.04.2024 | 1,88 | 1,89 | 1,87 | 1,88 | 0,05% | - |
| 24.04.2024 | 1,87 | 1,88 | 1,86 | 1,88 | 3,39% | - |
| 23.04.2024 | 1,85 | 1,86 | 1,80 | 1,81 | -3,41% | - |
| 22.04.2024 | 1,92 | 1,92 | 1,88 | 1,88 | -1,98% | - |
| 19.04.2024 | 1,96 | 1,96 | 1,90 | 1,92 | -2,24% | - |
| 18.04.2024 | 1,87 | 1,96 | 1,87 | 1,96 | 4,81% | 6,00 |
| 17.04.2024 | 1,86 | 1,89 | 1,86 | 1,87 | -0,80% | - |
| 16.04.2024 | 1,90 | 1,92 | 1,86 | 1,89 | -0,79% | - |
| 15.04.2024 | 1,90 | 1,92 | 1,86 | 1,90 | 0,26% | 106,00 |
| 12.04.2024 | 1,89 | 1,93 | 1,89 | 1,90 | 0,29% | - |
| 11.04.2024 | 1,86 | 1,91 | 1,86 | 1,89 | 1,42% | 24,00 |
| 10.04.2024 | 1,85 | 1,92 | 1,85 | 1,86 | 0,54% | 22,00 |
| 09.04.2024 | 1,86 | 1,86 | 1,83 | 1,85 | 1,31% | 1.000,00 |
| 08.04.2024 | 1,84 | 1,86 | 1,81 | 1,83 | 2,52% | 186,00 |
| 05.04.2024 | 1,77 | 1,79 | 1,77 | 1,78 | 0,76% | 14,00 |
| 04.04.2024 | 1,77 | 1,78 | 1,77 | 1,77 | -0,17% | 1.254,00 |
| 03.04.2024 | 1,73 | 1,78 | 1,73 | 1,77 | 6,61% | - |
| 02.04.2024 | 1,58 | 1,67 | 1,58 | 1,66 | 5,48% | - |
| 28.03.2024 | 1,58 | 1,58 | 1,57 | 1,58 | 2,60% | - |
| 27.03.2024 | 1,53 | 1,55 | 1,53 | 1,54 | 0,82% | - |
| 26.03.2024 | 1,57 | 1,57 | 1,51 | 1,53 | -2,71% | - |
| 25.03.2024 | 1,58 | 1,58 | 1,56 | 1,57 | 1,46% | 226,00 |
| 22.03.2024 | 1,59 | 1,59 | 1,54 | 1,55 | -2,83% | - |
| 21.03.2024 | 1,57 | 1,59 | 1,57 | 1,59 | 1,60% | 18,00 |
| 20.03.2024 | 1,57 | 1,57 | 1,55 | 1,57 | -0,32% | - |
| 19.03.2024 | 1,60 | 1,60 | 1,56 | 1,57 | -1,72% | - |
| 18.03.2024 | 1,59 | 1,60 | 1,58 | 1,60 | 0,79% | - |
| 15.03.2024 | 1,56 | 1,61 | 1,56 | 1,59 | 1,93% | 587,00 |
| 14.03.2024 | 1,48 | 1,56 | 1,48 | 1,56 | 5,07% | 3.903,00 |
| 13.03.2024 | 1,48 | 1,49 | 1,46 | 1,48 | 1,37% | - |
| 12.03.2024 | 1,47 | 1,47 | 1,45 | 1,46 | -0,85% | 649,00 |
| 11.03.2024 | 1,48 | 1,48 | 1,46 | 1,47 | -0,34% | 370,00 |
| 08.03.2024 | 1,48 | 1,49 | 1,48 | 1,48 | 0,17% | 900,00 |
| 07.03.2024 | 1,43 | 1,48 | 1,42 | 1,48 | 3,69% | 269,00 |
| 06.03.2024 | 1,39 | 1,43 | 1,39 | 1,42 | 2,52% | 370,00 |
| 05.03.2024 | 1,42 | 1,42 | 1,38 | 1,39 | -2,12% | - |
| 04.03.2024 | 1,42 | 1,43 | 1,41 | 1,42 | -1,05% | 69,00 |
| 01.03.2024 | 1,40 | 1,44 | 1,40 | 1,43 | 2,69% | 69,00 |
| 29.02.2024 | 1,40 | 1,44 | 1,34 | 1,40 | -0,18% | 81,00 |
| 28.02.2024 | 1,44 | 1,44 | 1,39 | 1,40 | -3,12% | 57,00 |
| 27.02.2024 | 1,43 | 1,44 | 1,42 | 1,44 | 0,70% | - |
| 26.02.2024 | 1,45 | 1,45 | 1,43 | 1,43 | -0,87% | 13,00 |
| 23.02.2024 | 1,42 | 1,46 | 1,42 | 1,45 | 2,12% | 68,00 |
| 22.02.2024 | 1,37 | 1,42 | 1,37 | 1,42 | 3,28% | 170,00 |
| 21.02.2024 | 1,38 | 1,38 | 1,36 | 1,37 | 1,29% | - |
| 20.02.2024 | 1,35 | 1,36 | 1,35 | 1,35 | 0,93% | - |
| 19.02.2024 | 1,34 | 1,34 | 1,33 | 1,34 | 2,49% | 350,00 |
| 16.02.2024 | 1,27 | 1,31 | 1,27 | 1,31 | 3,16% | - |
| 15.02.2024 | 1,26 | 1,27 | 1,26 | 1,27 | 0,60% | - |
| 14.02.2024 | 1,30 | 1,30 | 1,26 | 1,26 | -3,26% | - |
| 13.02.2024 | 1,30 | 1,31 | 1,30 | 1,30 | 0,39% | - |
| 12.02.2024 | 1,30 | 1,30 | 1,30 | 1,30 | 0,00% | - |
| 09.02.2024 | 1,32 | 1,33 | 1,30 | 1,30 | -1,89% | - |
| 08.02.2024 | 1,33 | 1,33 | 1,32 | 1,32 | 0,19% | - |
| 07.02.2024 | 1,31 | 1,34 | 1,31 | 1,32 | 1,15% | 5,00 |
| 06.02.2024 | 1,30 | 1,31 | 1,29 | 1,31 | 4,40% | - |
| 05.02.2024 | 1,27 | 1,28 | 1,24 | 1,25 | -3,10% | 38,00 |
| 02.02.2024 | 1,31 | 1,31 | 1,26 | 1,29 | -1,15% | - |
| 01.02.2024 | 1,31 | 1,32 | 1,30 | 1,31 | 1,75% | - |
| 31.01.2024 | 1,31 | 1,31 | 1,28 | 1,28 | -1,72% | - |
| 30.01.2024 | 1,31 | 1,32 | 1,30 | 1,31 | -2,43% | - |
| 29.01.2024 | 1,33 | 1,34 | 1,32 | 1,34 | 0,56% | - |
| 26.01.2024 | 1,34 | 1,34 | 1,32 | 1,33 | -0,75% | - |
| 25.01.2024 | 1,32 | 1,35 | 1,32 | 1,34 | 6,35% | - |
| 24.01.2024 | 1,21 | 1,27 | 1,21 | 1,26 | 4,13% | - |
| 23.01.2024 | 1,22 | 1,25 | 1,19 | 1,21 | 1,89% | 31,00 |
| 22.01.2024 | 1,19 | 1,19 | 1,17 | 1,19 | -4,04% | - |
| 19.01.2024 | 1,26 | 1,26 | 1,22 | 1,24 | -1,59% | - |
| 18.01.2024 | 1,25 | 1,26 | 1,24 | 1,26 | 0,60% | - |
| 17.01.2024 | 1,25 | 1,25 | 1,24 | 1,25 | -4,58% | 1.502,00 |
| 16.01.2024 | 1,31 | 1,31 | 1,30 | 1,31 | 0,19% | - |
| 15.01.2024 | 1,29 | 1,32 | 1,29 | 1,31 | 1,16% | 9,00 |
| 12.01.2024 | 1,27 | 1,30 | 1,27 | 1,29 | 2,17% | - |
| 11.01.2024 | 1,27 | 1,27 | 1,26 | 1,27 | -1,17% | - |
| 10.01.2024 | 1,30 | 1,30 | 1,27 | 1,28 | -1,54% | 3,00 |
| 09.01.2024 | 1,28 | 1,31 | 1,28 | 1,30 | 1,76% | - |
| 08.01.2024 | 1,29 | 1,29 | 1,27 | 1,28 | -0,97% | - |
| 05.01.2024 | 1,29 | 1,29 | 1,28 | 1,29 | 0,39% | - |
| 04.01.2024 | 1,26 | 1,30 | 1,26 | 1,29 | 1,78% | 3,00 |
| 03.01.2024 | 1,28 | 1,28 | 1,26 | 1,26 | -1,56% | - |
| 02.01.2024 | 1,27 | 1,29 | 1,27 | 1,28 | 1,18% | 87,00 |
| 29.12.2023 | 1,29 | 1,29 | 1,27 | 1,27 | -1,74% | 2,00 |
| 28.12.2023 | 1,24 | 1,29 | 1,24 | 1,29 | 4,24% | - |
| 27.12.2023 | 1,24 | 1,25 | 1,23 | 1,24 | 0,00% | 2,00 |
| 22.12.2023 | 1,24 | 1,24 | 1,23 | 1,24 | -0,20% | - |