1,460€
1,39%
Echtzeit-Aktienkurs SHANGHAI IND. HLDGS
Bid:
Ask:
Aktienkurse zur SHANGHAI IND. HLDGS Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.05.2024 | 1,44 | 1,49 | 1,44 | 1,49 | 3,47% | 741,00 |
| 20.05.2024 | 1,47 | 1,47 | 1,44 | 1,44 | -2,70% | 2.259,00 |
| 17.05.2024 | 1,44 | 1,53 | 1,44 | 1,48 | 2,78% | 3.495,00 |
| 16.05.2024 | 1,44 | 1,44 | 1,44 | 1,44 | 2,13% | - |
| 15.05.2024 | 1,42 | 1,42 | 1,41 | 1,41 | -0,70% | 1.500,00 |
| 14.05.2024 | 1,42 | 1,42 | 1,42 | 1,42 | 0,00% | - |
| 13.05.2024 | 1,42 | 1,42 | 1,42 | 1,42 | 4,41% | - |
| 10.05.2024 | 1,36 | 1,36 | 1,36 | 1,36 | 3,03% | - |
| 09.05.2024 | 1,32 | 1,32 | 1,32 | 1,32 | 0,00% | - |
| 08.05.2024 | 1,31 | 1,32 | 1,31 | 1,32 | -0,75% | 800,00 |
| 07.05.2024 | 1,33 | 1,33 | 1,33 | 1,33 | -2,92% | 31.500,00 |
| 06.05.2024 | 1,32 | 1,37 | 1,32 | 1,37 | 3,79% | 2.000,00 |
| 03.05.2024 | 1,32 | 1,32 | 1,32 | 1,32 | 0,76% | - |
| 02.05.2024 | 1,31 | 1,31 | 1,31 | 1,31 | 3,15% | - |
| 30.04.2024 | 1,27 | 1,27 | 1,27 | 1,27 | -2,31% | 1.500,00 |
| 29.04.2024 | 1,30 | 1,30 | 1,30 | 1,30 | -2,99% | 1.200,00 |
| 26.04.2024 | 1,32 | 1,34 | 1,32 | 1,34 | 2,29% | 3.950,00 |
| 25.04.2024 | 1,27 | 1,31 | 1,27 | 1,31 | 2,34% | 1.000,00 |
| 24.04.2024 | 1,28 | 1,28 | 1,28 | 1,28 | 2,40% | - |
| 23.04.2024 | 1,26 | 1,26 | 1,25 | 1,25 | 0,00% | 1.905,00 |
| 22.04.2024 | 1,25 | 1,25 | 1,25 | 1,25 | 0,00% | - |
| 19.04.2024 | 1,25 | 1,25 | 1,25 | 1,25 | 5,04% | - |
| 18.04.2024 | 1,19 | 1,19 | 1,19 | 1,19 | -4,03% | - |
| 17.04.2024 | 1,20 | 1,24 | 1,20 | 1,24 | 0,00% | 155,00 |
| 16.04.2024 | 1,25 | 1,25 | 1,21 | 1,24 | -4,62% | 9.000,00 |
| 15.04.2024 | 1,27 | 1,31 | 1,27 | 1,30 | 0,00% | 3.401,00 |
| 12.04.2024 | 1,25 | 1,30 | 1,25 | 1,30 | 1,56% | 1.750,00 |
| 11.04.2024 | 1,28 | 1,28 | 1,28 | 1,28 | 2,40% | - |
| 10.04.2024 | 1,25 | 1,25 | 1,25 | 1,25 | -3,10% | - |
| 09.04.2024 | 1,29 | 1,29 | 1,29 | 1,29 | -0,77% | 680,00 |
| 08.04.2024 | 1,25 | 1,30 | 1,25 | 1,30 | 0,00% | 1.000,00 |
| 05.04.2024 | 1,26 | 1,30 | 1,26 | 1,30 | 1,56% | 1.084,00 |
| 04.04.2024 | 1,28 | 1,28 | 1,28 | 1,28 | -0,78% | - |
| 03.04.2024 | 1,29 | 1,29 | 1,29 | 1,29 | 1,57% | - |
| 02.04.2024 | 1,27 | 1,27 | 1,27 | 1,27 | 4,96% | - |
| 28.03.2024 | 1,21 | 1,21 | 1,21 | 1,21 | 5,22% | - |
| 27.03.2024 | 1,10 | 1,15 | 1,10 | 1,15 | 0,88% | 1.000,00 |
| 26.03.2024 | 1,14 | 1,14 | 1,14 | 1,14 | -2,56% | - |
| 25.03.2024 | 1,17 | 1,17 | 1,17 | 1,17 | -0,85% | - |
| 22.03.2024 | 1,18 | 1,18 | 1,18 | 1,18 | -0,84% | - |
| 21.03.2024 | 1,19 | 1,19 | 1,19 | 1,19 | 0,85% | - |
| 20.03.2024 | 1,18 | 1,18 | 1,18 | 1,18 | 0,85% | - |
| 19.03.2024 | 1,17 | 1,17 | 1,17 | 1,17 | -0,85% | - |
| 18.03.2024 | 1,18 | 1,18 | 1,18 | 1,18 | 0,85% | - |
| 15.03.2024 | 1,17 | 1,17 | 1,17 | 1,17 | -0,85% | - |
| 14.03.2024 | 1,18 | 1,18 | 1,18 | 1,18 | -1,67% | - |
| 13.03.2024 | 1,20 | 1,20 | 1,20 | 1,20 | 1,69% | - |
| 12.03.2024 | 1,18 | 1,18 | 1,18 | 1,18 | 1,72% | - |
| 11.03.2024 | 1,16 | 1,16 | 1,16 | 1,16 | -0,85% | - |
| 08.03.2024 | 1,17 | 1,17 | 1,17 | 1,17 | 0,86% | - |
| 07.03.2024 | 1,16 | 1,16 | 1,16 | 1,16 | -0,85% | - |
| 06.03.2024 | 1,17 | 1,17 | 1,17 | 1,17 | 0,86% | - |
| 05.03.2024 | 1,16 | 1,16 | 1,16 | 1,16 | -1,69% | 150,00 |
| 04.03.2024 | 1,18 | 1,18 | 1,18 | 1,18 | -0,84% | - |
| 01.03.2024 | 1,19 | 1,19 | 1,19 | 1,19 | -2,46% | - |
| 29.02.2024 | 1,19 | 1,22 | 1,19 | 1,22 | 5,17% | 150,00 |
| 28.02.2024 | 1,16 | 1,16 | 1,16 | 1,16 | 0,00% | - |
| 27.02.2024 | 1,17 | 1,17 | 1,16 | 1,16 | -0,85% | - |
| 26.02.2024 | 1,17 | 1,17 | 1,17 | 1,17 | -3,31% | - |
| 23.02.2024 | 1,21 | 1,21 | 1,21 | 1,21 | -3,20% | - |
| 22.02.2024 | 1,20 | 1,25 | 1,20 | 1,25 | 5,93% | 300,00 |
| 21.02.2024 | 1,18 | 1,18 | 1,18 | 1,18 | 1,72% | - |
| 20.02.2024 | 1,16 | 1,16 | 1,16 | 1,16 | 0,87% | - |
| 19.02.2024 | 1,15 | 1,15 | 1,15 | 1,15 | 0,88% | - |
| 16.02.2024 | 1,14 | 1,14 | 1,14 | 1,14 | 0,88% | - |
| 15.02.2024 | 1,13 | 1,13 | 1,13 | 1,13 | 0,89% | - |
| 14.02.2024 | 1,12 | 1,12 | 1,12 | 1,12 | 2,75% | - |
| 13.02.2024 | 1,09 | 1,09 | 1,09 | 1,09 | -1,80% | - |
| 12.02.2024 | 1,11 | 1,11 | 1,11 | 1,11 | -0,89% | - |
| 09.02.2024 | 1,12 | 1,12 | 1,12 | 1,12 | -1,75% | - |
| 08.02.2024 | 1,14 | 1,14 | 1,14 | 1,14 | -4,20% | - |
| 07.02.2024 | 1,15 | 1,19 | 1,15 | 1,19 | 3,48% | 300,00 |
| 06.02.2024 | 1,15 | 1,15 | 1,15 | 1,15 | 3,60% | - |
| 05.02.2024 | 1,11 | 1,11 | 1,11 | 1,11 | -0,89% | - |
| 02.02.2024 | 1,12 | 1,12 | 1,12 | 1,12 | 0,90% | - |
| 01.02.2024 | 1,11 | 1,11 | 1,11 | 1,11 | 0,91% | - |
| 31.01.2024 | 1,10 | 1,10 | 1,10 | 1,10 | -2,65% | - |
| 30.01.2024 | 1,13 | 1,13 | 1,13 | 1,13 | -5,04% | - |
| 29.01.2024 | 1,14 | 1,19 | 1,14 | 1,19 | 3,48% | 100,00 |
| 26.01.2024 | 1,15 | 1,15 | 1,15 | 1,15 | 0,00% | - |
| 25.01.2024 | 1,15 | 1,15 | 1,15 | 1,15 | 5,50% | - |
| 24.01.2024 | 1,09 | 1,09 | 1,09 | 1,09 | 2,83% | - |
| 23.01.2024 | 1,06 | 1,06 | 1,06 | 1,06 | 1,92% | - |
| 22.01.2024 | 1,04 | 1,04 | 1,04 | 1,04 | -2,80% | - |
| 19.01.2024 | 1,07 | 1,07 | 1,07 | 1,07 | -0,93% | - |
| 18.01.2024 | 1,08 | 1,08 | 1,08 | 1,08 | -1,82% | - |
| 17.01.2024 | 1,10 | 1,10 | 1,10 | 1,10 | -0,90% | 1.500,00 |
| 16.01.2024 | 1,11 | 1,11 | 1,11 | 1,11 | -0,89% | - |
| 15.01.2024 | 1,12 | 1,12 | 1,12 | 1,12 | 0,90% | 2.500,00 |
| 12.01.2024 | 1,11 | 1,11 | 1,11 | 1,11 | -0,89% | - |
| 11.01.2024 | 1,12 | 1,12 | 1,12 | 1,12 | 0,90% | - |
| 10.01.2024 | 1,11 | 1,11 | 1,11 | 1,11 | -5,13% | - |
| 09.01.2024 | 1,12 | 1,17 | 1,12 | 1,17 | 4,46% | 1.000,00 |
| 08.01.2024 | 1,12 | 1,12 | 1,12 | 1,12 | -1,75% | - |
| 05.01.2024 | 1,14 | 1,14 | 1,14 | 1,14 | 0,00% | - |
| 04.01.2024 | 1,14 | 1,14 | 1,14 | 1,14 | 0,00% | - |
| 03.01.2024 | 1,14 | 1,14 | 1,14 | 1,14 | 1,79% | - |
| 02.01.2024 | 1,12 | 1,12 | 1,12 | 1,12 | 1,82% | - |
| 29.12.2023 | 1,10 | 1,10 | 1,10 | 1,10 | -4,35% | - |
| 28.12.2023 | 1,07 | 1,15 | 1,07 | 1,15 | 4,55% | 311,00 |