1,740€
8,07%
Echtzeit-Aktienkurs CSSC Offshore & Marine Engineering [Group] Co. Ltd.
Bid:
Ask:
Aktienkurse zur CSSC Offshore & Marine Engineering [Group] Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.05.2024 | 1,74 | 1,75 | 1,73 | 1,74 | 8,07% | - |
| 17.05.2024 | 1,61 | 1,61 | 1,61 | 1,61 | -1,23% | - |
| 16.05.2024 | 1,62 | 1,65 | 1,62 | 1,63 | -2,40% | - |
| 15.05.2024 | 1,67 | 1,67 | 1,67 | 1,67 | -0,60% | - |
| 14.05.2024 | 1,68 | 1,68 | 1,68 | 1,68 | 1,82% | - |
| 13.05.2024 | 1,65 | 1,65 | 1,65 | 1,65 | 13,01% | - |
| 10.05.2024 | 1,46 | 1,47 | 1,46 | 1,46 | 3,55% | - |
| 09.05.2024 | 1,43 | 1,43 | 1,41 | 1,41 | 3,30% | - |
| 08.05.2024 | 1,36 | 1,37 | 1,35 | 1,37 | 2,63% | - |
| 07.05.2024 | 1,34 | 1,34 | 1,33 | 1,33 | 0,38% | - |
| 06.05.2024 | 1,33 | 1,34 | 1,32 | 1,33 | 1,15% | - |
| 03.05.2024 | 1,31 | 1,33 | 1,31 | 1,31 | -0,38% | - |
| 02.05.2024 | 1,31 | 1,32 | 1,30 | 1,32 | -2,23% | - |
| 30.04.2024 | 1,35 | 1,36 | 1,34 | 1,35 | 1,13% | - |
| 29.04.2024 | 1,38 | 1,38 | 1,33 | 1,33 | 2,31% | - |
| 26.04.2024 | 1,30 | 1,31 | 1,29 | 1,30 | 3,17% | - |
| 25.04.2024 | 1,26 | 1,27 | 1,25 | 1,26 | 1,20% | - |
| 24.04.2024 | 1,25 | 1,25 | 1,25 | 1,25 | 0,00% | - |
| 23.04.2024 | 1,27 | 1,28 | 1,25 | 1,25 | -7,43% | - |
| 22.04.2024 | 1,34 | 1,35 | 1,34 | 1,35 | -0,37% | - |
| 19.04.2024 | 1,36 | 1,38 | 1,35 | 1,35 | -0,37% | - |
| 18.04.2024 | 1,34 | 1,36 | 1,34 | 1,36 | 0,00% | - |
| 17.04.2024 | 1,36 | 1,37 | 1,35 | 1,36 | 1,12% | - |
| 16.04.2024 | 1,35 | 1,35 | 1,33 | 1,34 | -2,19% | - |
| 15.04.2024 | 1,37 | 1,38 | 1,36 | 1,37 | 5,38% | - |
| 12.04.2024 | 1,28 | 1,30 | 1,28 | 1,30 | 0,00% | - |
| 11.04.2024 | 1,34 | 1,34 | 1,30 | 1,30 | -3,70% | - |
| 10.04.2024 | 1,34 | 1,35 | 1,33 | 1,35 | 1,50% | - |
| 09.04.2024 | 1,35 | 1,35 | 1,33 | 1,33 | -2,56% | - |
| 08.04.2024 | 1,37 | 1,38 | 1,37 | 1,37 | 3,41% | - |
| 05.04.2024 | 1,32 | 1,33 | 1,32 | 1,32 | -1,86% | - |
| 04.04.2024 | 1,35 | 1,35 | 1,34 | 1,35 | 0,00% | - |
| 03.04.2024 | 1,35 | 1,36 | 1,35 | 1,35 | 1,51% | - |
| 02.04.2024 | 1,34 | 1,34 | 1,33 | 1,33 | 3,92% | - |
| 28.03.2024 | 1,28 | 1,28 | 1,27 | 1,28 | 0,79% | - |
| 27.03.2024 | 1,26 | 1,27 | 1,26 | 1,27 | -1,17% | - |
| 26.03.2024 | 1,28 | 1,28 | 1,28 | 1,28 | -0,78% | - |
| 25.03.2024 | 1,29 | 1,30 | 1,29 | 1,29 | -1,90% | - |
| 22.03.2024 | 1,31 | 1,33 | 1,31 | 1,32 | -1,50% | - |
| 21.03.2024 | 1,32 | 1,34 | 1,32 | 1,34 | 0,38% | - |
| 20.03.2024 | 1,33 | 1,33 | 1,33 | 1,33 | -1,12% | - |
| 19.03.2024 | 1,35 | 1,35 | 1,35 | 1,35 | 2,28% | - |
| 18.03.2024 | 1,31 | 1,32 | 1,31 | 1,32 | 1,54% | - |
| 15.03.2024 | 1,29 | 1,30 | 1,29 | 1,30 | -1,52% | - |
| 14.03.2024 | 1,31 | 1,32 | 1,31 | 1,32 | 2,73% | - |
| 13.03.2024 | 1,28 | 1,29 | 1,28 | 1,28 | -1,92% | - |
| 12.03.2024 | 1,31 | 1,31 | 1,31 | 1,31 | -5,78% | - |
| 11.03.2024 | 1,38 | 1,39 | 1,38 | 1,39 | 2,59% | - |
| 08.03.2024 | 1,35 | 1,35 | 1,35 | 1,35 | 1,50% | - |
| 07.03.2024 | 1,33 | 1,33 | 1,33 | 1,33 | -2,92% | - |
| 06.03.2024 | 1,37 | 1,37 | 1,37 | 1,37 | -0,72% | - |
| 05.03.2024 | 1,38 | 1,38 | 1,38 | 1,38 | 0,00% | - |
| 04.03.2024 | 1,38 | 1,38 | 1,38 | 1,38 | 4,55% | - |
| 01.03.2024 | 1,32 | 1,32 | 1,32 | 1,32 | 0,00% | - |
| 29.02.2024 | 1,32 | 1,32 | 1,32 | 1,32 | 6,45% | - |
| 28.02.2024 | 1,24 | 1,24 | 1,24 | 1,24 | -0,80% | - |
| 27.02.2024 | 1,25 | 1,25 | 1,25 | 1,25 | 0,81% | - |
| 26.02.2024 | 1,24 | 1,24 | 1,24 | 1,24 | -0,80% | - |
| 23.02.2024 | 1,25 | 1,25 | 1,25 | 1,25 | 1,63% | - |
| 22.02.2024 | 1,23 | 1,23 | 1,23 | 1,23 | -0,81% | - |
| 21.02.2024 | 1,24 | 1,24 | 1,24 | 1,24 | 1,64% | - |
| 20.02.2024 | 1,22 | 1,22 | 1,22 | 1,22 | 0,83% | - |
| 19.02.2024 | 1,21 | 1,21 | 1,21 | 1,21 | -1,63% | - |
| 16.02.2024 | 1,23 | 1,23 | 1,23 | 1,23 | 3,36% | - |
| 15.02.2024 | 1,19 | 1,19 | 1,19 | 1,19 | 0,85% | - |
| 14.02.2024 | 1,18 | 1,18 | 1,18 | 1,18 | 1,72% | - |
| 13.02.2024 | 1,16 | 1,16 | 1,16 | 1,16 | 0,00% | - |
| 12.02.2024 | 1,16 | 1,16 | 1,16 | 1,16 | -1,69% | - |
| 09.02.2024 | 1,18 | 1,18 | 1,18 | 1,18 | -1,67% | - |
| 08.02.2024 | 1,20 | 1,20 | 1,20 | 1,20 | 0,84% | - |
| 07.02.2024 | 1,19 | 1,19 | 1,19 | 1,19 | 0,00% | - |
| 06.02.2024 | 1,19 | 1,19 | 1,19 | 1,19 | 3,48% | - |
| 05.02.2024 | 1,15 | 1,15 | 1,15 | 1,15 | -2,54% | - |
| 02.02.2024 | 1,18 | 1,18 | 1,18 | 1,18 | 0,00% | - |
| 01.02.2024 | 1,18 | 1,18 | 1,18 | 1,18 | 0,00% | - |
| 31.01.2024 | 1,18 | 1,18 | 1,18 | 1,18 | -1,67% | - |
| 30.01.2024 | 1,20 | 1,20 | 1,20 | 1,20 | -1,64% | - |
| 29.01.2024 | 1,22 | 1,22 | 1,22 | 1,22 | 0,83% | - |
| 26.01.2024 | 1,21 | 1,21 | 1,21 | 1,21 | -0,82% | - |
| 25.01.2024 | 1,22 | 1,22 | 1,22 | 1,22 | 7,96% | - |
| 24.01.2024 | 1,13 | 1,13 | 1,13 | 1,13 | 2,73% | - |
| 23.01.2024 | 1,10 | 1,10 | 1,10 | 1,10 | 2,80% | - |
| 22.01.2024 | 1,07 | 1,07 | 1,07 | 1,07 | -4,46% | - |
| 19.01.2024 | 1,12 | 1,12 | 1,12 | 1,12 | -1,75% | - |
| 18.01.2024 | 1,14 | 1,14 | 1,14 | 1,14 | -0,87% | - |
| 17.01.2024 | 1,15 | 1,15 | 1,15 | 1,15 | -0,86% | - |
| 16.01.2024 | 1,16 | 1,16 | 1,16 | 1,16 | -4,92% | - |
| 15.01.2024 | 1,22 | 1,22 | 1,22 | 1,22 | -2,40% | - |
| 12.01.2024 | 1,25 | 1,25 | 1,25 | 1,25 | 1,63% | - |
| 11.01.2024 | 1,23 | 1,23 | 1,23 | 1,23 | 0,00% | - |
| 10.01.2024 | 1,23 | 1,23 | 1,23 | 1,23 | 0,00% | - |
| 09.01.2024 | 1,23 | 1,23 | 1,23 | 1,23 | 1,65% | - |
| 08.01.2024 | 1,21 | 1,21 | 1,21 | 1,21 | -1,63% | - |
| 05.01.2024 | 1,23 | 1,23 | 1,23 | 1,23 | -1,60% | - |
| 04.01.2024 | 1,25 | 1,25 | 1,25 | 1,25 | -1,57% | - |
| 03.01.2024 | 1,27 | 1,27 | 1,27 | 1,27 | 4,10% | - |
| 02.01.2024 | 1,22 | 1,22 | 1,22 | 1,22 | 2,52% | - |
| 29.12.2023 | 1,19 | 1,19 | 1,19 | 1,19 | 2,59% | - |
| 28.12.2023 | 1,16 | 1,16 | 1,16 | 1,16 | -3,33% | - |
| 27.12.2023 | 1,20 | 1,20 | 1,20 | 1,20 | -2,44% | - |