2,035€
0,57%
Echtzeit-Aktienkurs Yanzhou Coal Mining Co. Ltd.
Bid:
Ask:
Aktienkurse zur Yanzhou Coal Mining Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 2,02 | 2,04 | 2,02 | 2,04 | 0,57% | - |
| 02.05.2024 | 2,01 | 2,03 | 2,00 | 2,02 | -0,39% | 8,00 |
| 30.04.2024 | 1,97 | 2,06 | 1,97 | 2,03 | 3,44% | - |
| 29.04.2024 | 1,98 | 1,98 | 1,93 | 1,96 | -0,86% | - |
| 26.04.2024 | 2,04 | 2,04 | 1,97 | 1,98 | -3,03% | - |
| 25.04.2024 | 2,05 | 2,06 | 2,04 | 2,04 | 2,30% | - |
| 24.04.2024 | 2,01 | 2,01 | 1,98 | 2,00 | -0,40% | - |
| 23.04.2024 | 2,04 | 2,04 | 2,00 | 2,01 | -4,27% | - |
| 22.04.2024 | 2,10 | 2,10 | 2,08 | 2,09 | -5,08% | - |
| 19.04.2024 | 2,17 | 2,21 | 2,17 | 2,21 | 1,49% | 2.500,00 |
| 18.04.2024 | 2,16 | 2,18 | 2,16 | 2,17 | 0,74% | - |
| 17.04.2024 | 2,16 | 2,19 | 2,16 | 2,16 | -0,78% | - |
| 16.04.2024 | 2,13 | 2,20 | 2,13 | 2,18 | 1,95% | - |
| 15.04.2024 | 2,11 | 2,16 | 2,11 | 2,13 | 1,16% | 5,00 |
| 12.04.2024 | 2,10 | 2,12 | 2,09 | 2,11 | 0,33% | - |
| 11.04.2024 | 2,05 | 2,11 | 2,05 | 2,10 | 2,69% | - |
| 10.04.2024 | 1,99 | 2,07 | 1,99 | 2,05 | 2,63% | - |
| 09.04.2024 | 1,95 | 2,00 | 1,95 | 1,99 | 2,15% | - |
| 08.04.2024 | 1,98 | 1,98 | 1,90 | 1,95 | 2,68% | - |
| 05.04.2024 | 1,98 | 1,98 | 1,89 | 1,90 | -3,99% | - |
| 04.04.2024 | 1,98 | 1,99 | 1,97 | 1,98 | 0,00% | - |
| 03.04.2024 | 1,96 | 1,99 | 1,96 | 1,98 | 2,91% | - |
| 02.04.2024 | 1,94 | 1,97 | 1,92 | 1,92 | -0,75% | 5.970,00 |
| 28.03.2024 | 1,96 | 1,96 | 1,93 | 1,94 | -0,97% | 29,00 |
| 27.03.2024 | 1,96 | 2,00 | 1,95 | 1,96 | -0,20% | - |
| 26.03.2024 | 2,06 | 2,06 | 1,95 | 1,96 | -4,64% | 3.743,00 |
| 25.03.2024 | 2,06 | 2,10 | 2,05 | 2,06 | -0,24% | 17,00 |
| 22.03.2024 | 2,10 | 2,10 | 2,06 | 2,06 | -1,90% | - |
| 21.03.2024 | 2,06 | 2,10 | 2,06 | 2,10 | 2,06% | - |
| 20.03.2024 | 2,10 | 2,10 | 2,05 | 2,06 | -1,90% | - |
| 19.03.2024 | 2,10 | 2,12 | 2,09 | 2,10 | 3,68% | - |
| 18.03.2024 | 2,10 | 2,10 | 2,01 | 2,03 | -3,66% | 500,00 |
| 15.03.2024 | 2,16 | 2,16 | 2,10 | 2,10 | -2,66% | - |
| 14.03.2024 | 2,19 | 2,19 | 2,15 | 2,16 | -1,26% | 2.000,00 |
| 13.03.2024 | 2,20 | 2,21 | 2,18 | 2,19 | 0,57% | 24,00 |
| 12.03.2024 | 2,21 | 2,21 | 2,15 | 2,18 | -1,69% | 22,00 |
| 11.03.2024 | 2,32 | 2,32 | 2,21 | 2,21 | -4,74% | 82,00 |
| 08.03.2024 | 2,30 | 2,34 | 2,30 | 2,32 | 0,87% | 18,00 |
| 07.03.2024 | 2,28 | 2,38 | 2,28 | 2,30 | 1,10% | 14,00 |
| 06.03.2024 | 2,22 | 2,30 | 2,22 | 2,28 | 2,47% | - |
| 05.03.2024 | 2,24 | 2,26 | 2,21 | 2,22 | -0,67% | 149,00 |
| 04.03.2024 | 2,29 | 2,29 | 2,22 | 2,24 | 4,31% | - |
| 01.03.2024 | 2,13 | 2,22 | 2,13 | 2,15 | 0,82% | 8,00 |
| 29.02.2024 | 2,14 | 2,16 | 2,07 | 2,13 | -0,58% | - |
| 28.02.2024 | 2,14 | 2,20 | 2,13 | 2,14 | -0,12% | - |
| 27.02.2024 | 2,07 | 2,15 | 2,07 | 2,14 | 3,63% | - |
| 26.02.2024 | 2,19 | 2,19 | 2,04 | 2,07 | -5,38% | - |
| 23.02.2024 | 2,22 | 2,22 | 2,18 | 2,19 | -1,58% | 99,00 |
| 22.02.2024 | 2,04 | 2,22 | 2,04 | 2,22 | 8,82% | 35,00 |
| 21.02.2024 | 2,04 | 2,05 | 2,02 | 2,04 | -0,24% | - |
| 20.02.2024 | 2,05 | 2,07 | 2,00 | 2,05 | 2,87% | 4,00 |
| 19.02.2024 | 2,00 | 2,01 | 1,97 | 1,99 | 7,63% | 17,00 |
| 16.02.2024 | 1,84 | 1,86 | 1,84 | 1,85 | 0,54% | - |
| 15.02.2024 | 1,86 | 1,86 | 1,83 | 1,84 | -1,24% | - |
| 14.02.2024 | 1,86 | 1,88 | 1,85 | 1,86 | 0,05% | - |
| 13.02.2024 | 1,86 | 1,86 | 1,84 | 1,86 | 0,22% | - |
| 12.02.2024 | 1,85 | 1,87 | 1,84 | 1,86 | 0,27% | - |
| 09.02.2024 | 1,86 | 1,86 | 1,84 | 1,85 | -0,48% | 4,00 |
| 08.02.2024 | 1,88 | 1,89 | 1,85 | 1,86 | -1,33% | 5,00 |
| 07.02.2024 | 1,89 | 1,89 | 1,87 | 1,88 | -0,11% | 36,00 |
| 06.02.2024 | 1,89 | 1,90 | 1,87 | 1,89 | -0,21% | - |
| 05.02.2024 | 1,89 | 1,90 | 1,88 | 1,89 | -0,16% | 20,00 |
| 02.02.2024 | 1,87 | 1,90 | 1,85 | 1,89 | 1,01% | - |
| 01.02.2024 | 1,88 | 1,90 | 1,85 | 1,87 | -0,32% | 15,00 |
| 31.01.2024 | 1,90 | 1,91 | 1,87 | 1,88 | -1,16% | - |
| 30.01.2024 | 1,96 | 1,96 | 1,90 | 1,90 | -2,96% | - |
| 29.01.2024 | 1,92 | 1,97 | 1,92 | 1,96 | 1,87% | 68,00 |
| 26.01.2024 | 1,92 | 1,94 | 1,92 | 1,92 | 0,21% | - |
| 25.01.2024 | 1,89 | 1,93 | 1,89 | 1,92 | 3,67% | - |
| 24.01.2024 | 1,75 | 1,86 | 1,75 | 1,85 | 5,59% | - |
| 23.01.2024 | 1,73 | 1,77 | 1,73 | 1,75 | 1,56% | - |
| 22.01.2024 | 1,74 | 1,74 | 1,70 | 1,73 | -2,48% | - |
| 19.01.2024 | 1,81 | 1,81 | 1,76 | 1,77 | -2,10% | 23,00 |
| 18.01.2024 | 1,83 | 1,83 | 1,79 | 1,81 | -1,26% | - |
| 17.01.2024 | 1,87 | 1,87 | 1,81 | 1,83 | -2,08% | - |
| 16.01.2024 | 1,87 | 1,88 | 1,86 | 1,87 | 0,00% | - |
| 15.01.2024 | 1,85 | 1,88 | 1,85 | 1,87 | 1,08% | - |
| 12.01.2024 | 1,82 | 1,87 | 1,82 | 1,85 | 1,93% | - |
| 11.01.2024 | 1,83 | 1,84 | 1,80 | 1,82 | -2,68% | 7,00 |
| 10.01.2024 | 1,88 | 1,88 | 1,86 | 1,87 | -0,69% | - |
| 09.01.2024 | 1,86 | 1,89 | 1,86 | 1,88 | 0,80% | - |
| 08.01.2024 | 1,87 | 1,89 | 1,85 | 1,86 | -2,46% | - |
| 05.01.2024 | 1,90 | 1,92 | 1,90 | 1,91 | 0,74% | - |
| 04.01.2024 | 1,85 | 1,90 | 1,85 | 1,90 | 2,43% | - |
| 03.01.2024 | 1,80 | 1,86 | 1,80 | 1,85 | 2,66% | - |
| 02.01.2024 | 1,78 | 1,81 | 1,78 | 1,80 | 6,37% | - |
| 29.12.2023 | 1,70 | 1,71 | 1,70 | 1,70 | -0,06% | - |
| 28.12.2023 | 1,75 | 1,75 | 1,68 | 1,70 | -2,86% | - |
| 27.12.2023 | 1,74 | 1,77 | 1,74 | 1,75 | 0,23% | - |
| 22.12.2023 | 1,70 | 1,75 | 1,70 | 1,74 | 2,29% | - |
| 21.12.2023 | 1,68 | 1,71 | 1,68 | 1,70 | 1,25% | - |
| 20.12.2023 | 1,69 | 1,70 | 1,68 | 1,68 | -0,30% | - |
| 19.12.2023 | 1,68 | 1,71 | 1,68 | 1,69 | 0,54% | 155,00 |
| 18.12.2023 | 1,65 | 1,69 | 1,65 | 1,68 | 2,07% | - |
| 15.12.2023 | 1,64 | 1,65 | 1,62 | 1,65 | 1,11% | - |
| 14.12.2023 | 1,64 | 1,65 | 1,62 | 1,63 | -1,27% | - |
| 13.12.2023 | 1,65 | 1,66 | 1,64 | 1,65 | -2,94% | - |
| 12.12.2023 | 1,71 | 1,71 | 1,68 | 1,70 | -0,76% | 35,00 |
| 11.12.2023 | 1,71 | 1,72 | 1,70 | 1,71 | 4,33% | - |
| 08.12.2023 | 1,63 | 1,65 | 1,63 | 1,64 | -0,24% | - |