3,220€
2,55%
Echtzeit-Aktienkurs China Resources Gas Group Ltd.
Bid:
Ask:
Aktienkurse zur China Resources Gas Group Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 3,14 | 3,14 | 3,14 | 3,14 | 0,00% | - |
| 15.05.2024 | 3,14 | 3,14 | 3,14 | 3,14 | 0,00% | - |
| 14.05.2024 | 3,14 | 3,14 | 3,14 | 3,14 | -0,63% | - |
| 13.05.2024 | 3,16 | 3,16 | 3,16 | 3,16 | 0,64% | - |
| 10.05.2024 | 3,14 | 3,14 | 3,14 | 3,14 | 3,97% | - |
| 08.05.2024 | 3,02 | 3,02 | 3,02 | 3,02 | 0,00% | - |
| 07.05.2024 | 3,02 | 3,02 | 3,02 | 3,02 | 0,67% | - |
| 06.05.2024 | 3,00 | 3,00 | 3,00 | 3,00 | 4,17% | - |
| 03.05.2024 | 2,88 | 2,88 | 2,88 | 2,88 | 0,70% | - |
| 02.05.2024 | 2,86 | 2,86 | 2,86 | 2,86 | -0,69% | - |
| 30.04.2024 | 2,88 | 2,88 | 2,88 | 2,88 | 1,41% | - |
| 29.04.2024 | 2,84 | 2,84 | 2,84 | 2,84 | -0,70% | - |
| 26.04.2024 | 2,86 | 2,86 | 2,86 | 2,86 | -0,69% | - |
| 25.04.2024 | 2,88 | 2,88 | 2,88 | 2,88 | 4,35% | - |
| 23.04.2024 | 2,76 | 2,76 | 2,76 | 2,76 | 0,73% | - |
| 22.04.2024 | 2,74 | 2,74 | 2,74 | 2,74 | -0,72% | - |
| 19.04.2024 | 2,76 | 2,76 | 2,76 | 2,76 | 0,00% | - |
| 18.04.2024 | 2,76 | 2,76 | 2,76 | 2,76 | 0,00% | - |
| 17.04.2024 | 2,76 | 2,76 | 2,76 | 2,76 | -1,43% | - |
| 16.04.2024 | 2,80 | 2,80 | 2,80 | 2,80 | -0,71% | - |
| 15.04.2024 | 2,82 | 2,82 | 2,82 | 2,82 | -1,40% | - |
| 11.04.2024 | 2,86 | 2,86 | 2,86 | 2,86 | 0,00% | - |
| 10.04.2024 | 2,86 | 2,86 | 2,86 | 2,86 | 2,88% | - |
| 09.04.2024 | 2,78 | 2,78 | 2,78 | 2,78 | 2,96% | - |
| 08.04.2024 | 2,70 | 2,70 | 2,70 | 2,70 | 4,65% | - |
| 05.04.2024 | 2,58 | 2,58 | 2,58 | 2,58 | -0,77% | - |
| 04.04.2024 | 2,60 | 2,60 | 2,60 | 2,60 | -0,76% | - |
| 03.04.2024 | 2,62 | 2,62 | 2,62 | 2,62 | 1,55% | - |
| 02.04.2024 | 2,58 | 2,58 | 2,58 | 2,58 | -10,42% | - |
| 28.03.2024 | 2,88 | 2,88 | 2,88 | 2,88 | 1,41% | - |
| 27.03.2024 | 2,84 | 2,84 | 2,84 | 2,84 | -1,39% | - |
| 25.03.2024 | 2,88 | 2,88 | 2,88 | 2,88 | -0,69% | - |
| 22.03.2024 | 2,90 | 2,90 | 2,90 | 2,90 | 1,40% | - |
| 21.03.2024 | 2,86 | 2,86 | 2,86 | 2,86 | -2,05% | - |
| 19.03.2024 | 2,92 | 2,92 | 2,92 | 2,92 | -3,31% | - |
| 18.03.2024 | 3,02 | 3,02 | 3,02 | 3,02 | 2,72% | - |
| 15.03.2024 | 2,94 | 2,94 | 2,94 | 2,94 | 2,08% | - |
| 14.03.2024 | 2,88 | 2,88 | 2,88 | 2,88 | -0,69% | - |
| 13.03.2024 | 2,90 | 2,90 | 2,90 | 2,90 | 2,84% | - |
| 12.03.2024 | 2,82 | 2,82 | 2,82 | 2,82 | 5,22% | - |
| 11.03.2024 | 2,68 | 2,68 | 2,68 | 2,68 | -0,74% | - |
| 08.03.2024 | 2,70 | 2,70 | 2,70 | 2,70 | 0,00% | - |
| 07.03.2024 | 2,70 | 2,70 | 2,70 | 2,70 | 0,00% | - |
| 06.03.2024 | 2,70 | 2,70 | 2,70 | 2,70 | 2,27% | - |
| 05.03.2024 | 2,64 | 2,64 | 2,64 | 2,64 | -0,75% | - |
| 04.03.2024 | 2,66 | 2,66 | 2,66 | 2,66 | -1,48% | - |
| 01.03.2024 | 2,70 | 2,70 | 2,70 | 2,70 | 0,00% | - |
| 29.02.2024 | 2,70 | 2,70 | 2,70 | 2,70 | -1,46% | - |
| 28.02.2024 | 2,74 | 2,74 | 2,74 | 2,74 | 1,48% | - |
| 26.02.2024 | 2,70 | 2,70 | 2,70 | 2,70 | -0,74% | - |
| 23.02.2024 | 2,72 | 2,72 | 2,72 | 2,72 | 1,49% | - |
| 22.02.2024 | 2,68 | 2,68 | 2,68 | 2,68 | 0,75% | - |
| 21.02.2024 | 2,66 | 2,66 | 2,66 | 2,66 | 0,76% | - |
| 20.02.2024 | 2,64 | 2,64 | 2,64 | 2,64 | 3,13% | - |
| 19.02.2024 | 2,56 | 2,56 | 2,56 | 2,56 | 0,00% | - |
| 16.02.2024 | 2,56 | 2,56 | 2,56 | 2,56 | 4,07% | - |
| 14.02.2024 | 2,46 | 2,46 | 2,46 | 2,46 | -3,15% | - |
| 13.02.2024 | 2,54 | 2,54 | 2,54 | 2,54 | 0,00% | - |
| 12.02.2024 | 2,54 | 2,54 | 2,54 | 2,54 | 0,00% | - |
| 09.02.2024 | 2,54 | 2,54 | 2,54 | 2,54 | -1,55% | - |
| 08.02.2024 | 2,58 | 2,58 | 2,58 | 2,58 | -0,77% | - |
| 07.02.2024 | 2,60 | 2,60 | 2,60 | 2,60 | -1,52% | - |
| 06.02.2024 | 2,64 | 2,64 | 2,64 | 2,64 | 2,33% | - |
| 05.02.2024 | 2,58 | 2,58 | 2,58 | 2,58 | 0,00% | - |
| 02.02.2024 | 2,58 | 2,58 | 2,58 | 2,58 | 0,00% | - |
| 01.02.2024 | 2,58 | 2,58 | 2,58 | 2,58 | 1,57% | - |
| 31.01.2024 | 2,54 | 2,54 | 2,54 | 2,54 | -2,31% | - |
| 30.01.2024 | 2,60 | 2,60 | 2,60 | 2,60 | -2,99% | - |
| 29.01.2024 | 2,68 | 2,68 | 2,68 | 2,68 | 3,08% | - |
| 26.01.2024 | 2,60 | 2,60 | 2,60 | 2,60 | -3,70% | - |
| 25.01.2024 | 2,70 | 2,70 | 2,70 | 2,70 | 9,76% | - |
| 24.01.2024 | 2,46 | 2,46 | 2,46 | 2,46 | 3,36% | - |
| 23.01.2024 | 2,38 | 2,38 | 2,38 | 2,38 | -7,75% | - |
| 19.01.2024 | 2,58 | 2,58 | 2,58 | 2,58 | 0,00% | - |
| 18.01.2024 | 2,58 | 2,58 | 2,58 | 2,58 | 0,00% | - |
| 17.01.2024 | 2,58 | 2,58 | 2,58 | 2,58 | -3,01% | - |
| 16.01.2024 | 2,66 | 2,66 | 2,66 | 2,66 | -0,75% | - |
| 15.01.2024 | 2,68 | 2,68 | 2,68 | 2,68 | -0,74% | - |
| 12.01.2024 | 2,70 | 2,70 | 2,70 | 2,70 | 1,50% | - |
| 11.01.2024 | 2,66 | 2,66 | 2,66 | 2,66 | -0,75% | - |
| 10.01.2024 | 2,68 | 2,68 | 2,68 | 2,68 | -2,90% | - |
| 09.01.2024 | 2,76 | 2,76 | 2,76 | 2,76 | -2,82% | - |
| 08.01.2024 | 2,84 | 2,84 | 2,84 | 2,84 | -4,70% | - |
| 05.01.2024 | 2,98 | 2,98 | 2,98 | 2,98 | 1,36% | - |
| 04.01.2024 | 2,94 | 2,94 | 2,94 | 2,94 | 1,38% | - |
| 02.01.2024 | 2,90 | 2,90 | 2,90 | 2,90 | 0,69% | - |
| 29.12.2023 | 2,88 | 2,88 | 2,88 | 2,88 | 2,13% | - |
| 28.12.2023 | 2,82 | 2,82 | 2,82 | 2,82 | 0,71% | - |
| 27.12.2023 | 2,80 | 2,80 | 2,80 | 2,80 | 1,45% | - |
| 22.12.2023 | 2,76 | 2,76 | 2,76 | 2,76 | -1,43% | - |
| 21.12.2023 | 2,80 | 2,80 | 2,80 | 2,80 | 1,45% | - |
| 20.12.2023 | 2,76 | 2,76 | 2,76 | 2,76 | 0,73% | - |
| 19.12.2023 | 2,74 | 2,74 | 2,74 | 2,74 | -3,52% | - |
| 18.12.2023 | 2,84 | 2,84 | 2,84 | 2,84 | 5,97% | - |
| 14.12.2023 | 2,68 | 2,68 | 2,68 | 2,68 | 0,00% | - |
| 13.12.2023 | 2,68 | 2,68 | 2,68 | 2,68 | -4,29% | - |
| 12.12.2023 | 2,80 | 2,80 | 2,80 | 2,80 | -3,45% | - |
| 11.12.2023 | 2,90 | 2,90 | 2,90 | 2,90 | 2,11% | - |
| 08.12.2023 | 2,84 | 2,84 | 2,84 | 2,84 | 2,16% | - |
| 07.12.2023 | 2,78 | 2,78 | 2,78 | 2,78 | -1,42% | - |