2,496€
0,71%
Echtzeit-Aktienkurs Sinopharm Group Co. Ltd.
Bid:
Ask:
Aktienkurse zur Sinopharm Group Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.05.2024 | 2,51 | 2,54 | 2,47 | 2,50 | 0,71% | - |
| 30.05.2024 | 2,49 | 2,50 | 2,47 | 2,48 | -0,60% | - |
| 29.05.2024 | 2,52 | 2,52 | 2,48 | 2,49 | -1,11% | - |
| 28.05.2024 | 2,56 | 2,56 | 2,51 | 2,52 | -1,41% | 16,00 |
| 27.05.2024 | 2,51 | 2,58 | 2,51 | 2,56 | 1,97% | 15,00 |
| 24.05.2024 | 2,52 | 2,55 | 2,51 | 2,51 | -0,32% | 35,00 |
| 23.05.2024 | 2,54 | 2,56 | 2,52 | 2,52 | -1,04% | - |
| 22.05.2024 | 2,53 | 2,56 | 2,51 | 2,54 | 0,36% | 2.500,00 |
| 21.05.2024 | 2,59 | 2,59 | 2,50 | 2,53 | -2,16% | - |
| 20.05.2024 | 2,59 | 2,60 | 2,57 | 2,59 | 0,14% | - |
| 17.05.2024 | 2,63 | 2,63 | 2,57 | 2,59 | -1,54% | - |
| 16.05.2024 | 2,62 | 2,63 | 2,57 | 2,63 | -1,22% | - |
| 15.05.2024 | 2,67 | 2,68 | 2,66 | 2,66 | -0,43% | 4,00 |
| 14.05.2024 | 2,63 | 2,72 | 2,63 | 2,67 | 1,68% | 590,00 |
| 13.05.2024 | 2,56 | 2,66 | 2,56 | 2,63 | 2,74% | - |
| 10.05.2024 | 2,48 | 2,60 | 2,48 | 2,56 | 3,08% | - |
| 09.05.2024 | 2,51 | 2,51 | 2,45 | 2,48 | 0,10% | - |
| 08.05.2024 | 2,44 | 2,51 | 2,44 | 2,48 | 1,54% | 700,00 |
| 07.05.2024 | 2,41 | 2,44 | 2,41 | 2,44 | 1,46% | - |
| 06.05.2024 | 2,34 | 2,41 | 2,34 | 2,41 | 2,76% | - |
| 03.05.2024 | 2,33 | 2,35 | 2,32 | 2,34 | 0,32% | - |
| 02.05.2024 | 2,32 | 2,33 | 2,31 | 2,33 | -1,87% | - |
| 30.04.2024 | 2,40 | 2,40 | 2,35 | 2,38 | -0,73% | - |
| 29.04.2024 | 2,58 | 2,58 | 2,38 | 2,40 | -7,08% | 500,00 |
| 26.04.2024 | 2,59 | 2,59 | 2,54 | 2,58 | -0,39% | - |
| 25.04.2024 | 2,57 | 2,60 | 2,56 | 2,59 | 0,41% | 2.000,00 |
| 24.04.2024 | 2,61 | 2,63 | 2,55 | 2,58 | 3,12% | - |
| 23.04.2024 | 2,50 | 2,51 | 2,48 | 2,50 | -1,03% | - |
| 22.04.2024 | 2,49 | 2,53 | 2,47 | 2,53 | 5,52% | - |
| 19.04.2024 | 2,37 | 2,41 | 2,37 | 2,39 | 1,08% | - |
| 18.04.2024 | 2,38 | 2,40 | 2,35 | 2,37 | -0,53% | 2.000,00 |
| 17.04.2024 | 2,37 | 2,39 | 2,36 | 2,38 | 1,41% | - |
| 16.04.2024 | 2,35 | 2,37 | 2,34 | 2,35 | -0,04% | - |
| 15.04.2024 | 2,31 | 2,42 | 2,31 | 2,35 | 1,62% | - |
| 12.04.2024 | 2,36 | 2,36 | 2,29 | 2,31 | -2,28% | - |
| 11.04.2024 | 2,34 | 2,37 | 2,34 | 2,36 | 1,11% | - |
| 10.04.2024 | 2,36 | 2,36 | 2,32 | 2,34 | -0,74% | 500,00 |
| 09.04.2024 | 2,32 | 2,36 | 2,32 | 2,36 | 1,36% | 29,00 |
| 08.04.2024 | 2,36 | 2,36 | 2,30 | 2,32 | -1,42% | 39,00 |
| 05.04.2024 | 2,42 | 2,42 | 2,35 | 2,36 | -2,48% | - |
| 04.04.2024 | 2,42 | 2,43 | 2,40 | 2,42 | -0,14% | - |
| 03.04.2024 | 2,43 | 2,46 | 2,42 | 2,42 | 0,37% | - |
| 02.04.2024 | 2,44 | 2,45 | 2,37 | 2,41 | 1,79% | 2,00 |
| 28.03.2024 | 2,37 | 2,38 | 2,35 | 2,37 | -1,96% | - |
| 27.03.2024 | 2,36 | 2,44 | 2,36 | 2,42 | 2,57% | 1.000,00 |
| 26.03.2024 | 2,40 | 2,40 | 2,35 | 2,36 | -1,67% | 5.002,00 |
| 25.03.2024 | 2,43 | 2,43 | 2,39 | 2,40 | -1,26% | - |
| 22.03.2024 | 2,46 | 2,50 | 2,43 | 2,43 | -1,42% | - |
| 21.03.2024 | 2,43 | 2,47 | 2,43 | 2,46 | 1,53% | - |
| 20.03.2024 | 2,38 | 2,44 | 2,38 | 2,43 | 1,87% | - |
| 19.03.2024 | 2,41 | 2,42 | 2,37 | 2,38 | -3,74% | - |
| 18.03.2024 | 2,44 | 2,48 | 2,44 | 2,47 | 1,56% | 5,00 |
| 15.03.2024 | 2,43 | 2,48 | 2,43 | 2,44 | -1,93% | 1.500,00 |
| 14.03.2024 | 2,50 | 2,50 | 2,47 | 2,48 | -0,70% | - |
| 13.03.2024 | 2,49 | 2,53 | 2,47 | 2,50 | -4,23% | - |
| 12.03.2024 | 2,51 | 2,61 | 2,51 | 2,61 | 4,11% | - |
| 11.03.2024 | 2,49 | 2,51 | 2,49 | 2,51 | 0,84% | - |
| 08.03.2024 | 2,47 | 2,50 | 2,47 | 2,49 | 0,77% | - |
| 07.03.2024 | 2,52 | 2,52 | 2,46 | 2,47 | -1,87% | - |
| 06.03.2024 | 2,55 | 2,55 | 2,51 | 2,52 | -1,33% | - |
| 05.03.2024 | 2,65 | 2,65 | 2,53 | 2,55 | -3,63% | - |
| 04.03.2024 | 2,66 | 2,67 | 2,63 | 2,65 | -1,07% | - |
| 01.03.2024 | 2,60 | 2,69 | 2,60 | 2,67 | 3,04% | - |
| 29.02.2024 | 2,60 | 2,63 | 2,57 | 2,60 | -0,25% | - |
| 28.02.2024 | 2,62 | 2,62 | 2,58 | 2,60 | -0,57% | - |
| 27.02.2024 | 2,62 | 2,63 | 2,60 | 2,62 | -0,06% | - |
| 26.02.2024 | 2,64 | 2,64 | 2,60 | 2,62 | -0,93% | 1.890,00 |
| 23.02.2024 | 2,67 | 2,67 | 2,64 | 2,64 | -1,01% | 323,00 |
| 22.02.2024 | 2,57 | 2,67 | 2,57 | 2,67 | 3,99% | 1.553,00 |
| 21.02.2024 | 2,59 | 2,60 | 2,55 | 2,57 | -0,60% | 1.000,00 |
| 20.02.2024 | 2,55 | 2,60 | 2,55 | 2,58 | 1,25% | - |
| 19.02.2024 | 2,54 | 2,56 | 2,53 | 2,55 | -0,49% | - |
| 16.02.2024 | 2,45 | 2,58 | 2,45 | 2,56 | 4,44% | - |
| 15.02.2024 | 2,47 | 2,47 | 2,43 | 2,45 | -0,73% | - |
| 14.02.2024 | 2,48 | 2,49 | 2,46 | 2,47 | -0,44% | - |
| 13.02.2024 | 2,47 | 2,49 | 2,46 | 2,48 | 0,69% | - |
| 12.02.2024 | 2,46 | 2,48 | 2,46 | 2,47 | 0,06% | 470,00 |
| 09.02.2024 | 2,49 | 2,49 | 2,44 | 2,46 | -1,08% | 180,00 |
| 08.02.2024 | 2,53 | 2,53 | 2,48 | 2,49 | -3,86% | - |
| 07.02.2024 | 2,53 | 2,63 | 2,53 | 2,59 | 2,43% | - |
| 06.02.2024 | 2,56 | 2,56 | 2,53 | 2,53 | 3,67% | - |
| 05.02.2024 | 2,46 | 2,46 | 2,40 | 2,44 | 1,67% | 50,00 |
| 02.02.2024 | 2,43 | 2,43 | 2,36 | 2,40 | -1,36% | - |
| 01.02.2024 | 2,42 | 2,46 | 2,42 | 2,43 | 0,62% | - |
| 31.01.2024 | 2,41 | 2,45 | 2,40 | 2,42 | 0,33% | - |
| 30.01.2024 | 2,44 | 2,47 | 2,40 | 2,41 | -1,29% | - |
| 29.01.2024 | 2,36 | 2,45 | 2,36 | 2,44 | 3,30% | - |
| 26.01.2024 | 2,37 | 2,39 | 2,34 | 2,36 | -0,19% | - |
| 25.01.2024 | 2,35 | 2,37 | 2,34 | 2,37 | 5,85% | 37,00 |
| 24.01.2024 | 2,17 | 2,25 | 2,17 | 2,24 | 3,06% | - |
| 23.01.2024 | 2,17 | 2,19 | 2,14 | 2,17 | 3,95% | - |
| 22.01.2024 | 2,08 | 2,09 | 2,04 | 2,09 | -6,05% | - |
| 19.01.2024 | 2,28 | 2,28 | 2,19 | 2,22 | -2,65% | - |
| 18.01.2024 | 2,30 | 2,30 | 2,26 | 2,28 | -0,72% | - |
| 17.01.2024 | 2,28 | 2,31 | 2,27 | 2,30 | -3,42% | 404,00 |
| 16.01.2024 | 2,36 | 2,40 | 2,33 | 2,38 | 0,93% | 399,00 |
| 15.01.2024 | 2,37 | 2,41 | 2,36 | 2,36 | -0,25% | 3,00 |
| 12.01.2024 | 2,43 | 2,43 | 2,35 | 2,37 | -2,75% | - |
| 11.01.2024 | 2,44 | 2,44 | 2,41 | 2,43 | 2,46% | - |
| 10.01.2024 | 2,38 | 2,39 | 2,36 | 2,37 | 1,22% | - |