2,580€
-2,60%
Echtzeit-Aktienkurs Sinopharm Group Co. Ltd.
Bid:
Ask:
Aktienkurse zur Sinopharm Group Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 2,56 | 2,56 | 2,56 | 2,56 | -3,36% | 50,00 |
| 16.05.2024 | 2,57 | 2,65 | 2,57 | 2,65 | 0,19% | 4.533,00 |
| 15.05.2024 | 2,66 | 2,70 | 2,64 | 2,64 | -0,04% | 3.318,00 |
| 14.05.2024 | 2,65 | 2,65 | 2,64 | 2,65 | -1,27% | 3.183,00 |
| 13.05.2024 | 2,62 | 2,68 | 2,62 | 2,68 | 6,35% | 4.400,00 |
| 10.05.2024 | 2,52 | 2,52 | 2,52 | 2,52 | 3,11% | 200,00 |
| 09.05.2024 | 2,44 | 2,44 | 2,44 | 2,44 | 1,45% | 1,00 |
| 07.05.2024 | 2,41 | 2,46 | 2,41 | 2,41 | 0,33% | 23,00 |
| 06.05.2024 | 2,39 | 2,44 | 2,34 | 2,40 | 3,58% | 4.750,00 |
| 03.05.2024 | 2,31 | 2,32 | 2,31 | 2,32 | -1,36% | 227,00 |
| 02.05.2024 | 2,34 | 2,35 | 2,29 | 2,35 | -1,96% | 4.349,00 |
| 30.04.2024 | 2,40 | 2,40 | 2,40 | 2,40 | -0,58% | 2.000,00 |
| 29.04.2024 | 2,38 | 2,44 | 2,36 | 2,41 | -7,84% | 14.315,00 |
| 26.04.2024 | 2,54 | 2,62 | 2,53 | 2,62 | -0,19% | 2.655,00 |
| 25.04.2024 | 2,57 | 2,62 | 2,57 | 2,62 | 3,39% | 1.205,00 |
| 24.04.2024 | 2,54 | 2,54 | 2,53 | 2,53 | -0,55% | 570,00 |
| 23.04.2024 | 2,51 | 2,55 | 2,47 | 2,55 | 1,51% | 1.245,00 |
| 22.04.2024 | 2,50 | 2,51 | 2,50 | 2,51 | 6,13% | 10.429,00 |
| 18.04.2024 | 2,34 | 2,37 | 2,31 | 2,37 | 2,43% | 5.586,00 |
| 16.04.2024 | 2,32 | 2,32 | 2,31 | 2,31 | -1,16% | 1.005,00 |
| 15.04.2024 | 2,37 | 2,45 | 2,29 | 2,34 | -0,60% | 22.755,00 |
| 12.04.2024 | 2,29 | 2,35 | 2,29 | 2,35 | 1,03% | 1.350,00 |
| 11.04.2024 | 2,33 | 2,33 | 2,33 | 2,33 | 1,62% | 500,00 |
| 10.04.2024 | 2,35 | 2,35 | 2,29 | 2,29 | -4,03% | 450,00 |
| 09.04.2024 | 2,39 | 2,39 | 2,39 | 2,39 | 2,36% | 820,00 |
| 08.04.2024 | 2,30 | 2,34 | 2,30 | 2,33 | -2,92% | 2.343,00 |
| 05.04.2024 | 2,40 | 2,40 | 2,40 | 2,40 | 0,21% | 114,00 |
| 04.04.2024 | 2,40 | 2,40 | 2,40 | 2,40 | -3,08% | 211,00 |
| 03.04.2024 | 2,45 | 2,47 | 2,40 | 2,47 | 2,23% | 116,00 |
| 02.04.2024 | 2,40 | 2,42 | 2,38 | 2,42 | 1,09% | 12.986,00 |
| 28.03.2024 | 2,39 | 2,39 | 2,39 | 2,39 | 1,18% | 502,00 |
| 25.03.2024 | 2,37 | 2,37 | 2,36 | 2,36 | -2,96% | 174,00 |
| 22.03.2024 | 2,41 | 2,44 | 2,41 | 2,44 | -0,08% | 4.027,00 |
| 21.03.2024 | 2,44 | 2,44 | 2,44 | 2,44 | -0,73% | 400,00 |
| 20.03.2024 | 2,42 | 2,46 | 2,39 | 2,46 | 2,68% | 2.125,00 |
| 19.03.2024 | 2,36 | 2,39 | 2,36 | 2,39 | -2,41% | 5.128,00 |
| 18.03.2024 | 2,45 | 2,45 | 2,45 | 2,45 | -1,05% | 845,00 |
| 15.03.2024 | 2,48 | 2,48 | 2,48 | 2,48 | 1,43% | 5,00 |
| 14.03.2024 | 2,45 | 2,45 | 2,44 | 2,44 | -3,33% | 1.550,00 |
| 13.03.2024 | 2,53 | 2,53 | 2,53 | 2,53 | -6,10% | 3.207,00 |
| 12.03.2024 | 2,56 | 2,69 | 2,56 | 2,69 | 9,35% | 3.900,00 |
| 08.03.2024 | 2,45 | 2,46 | 2,45 | 2,46 | 0,61% | 3.470,00 |
| 07.03.2024 | 2,52 | 2,53 | 2,44 | 2,44 | -0,81% | 2.760,00 |
| 06.03.2024 | 2,55 | 2,56 | 2,46 | 2,46 | -4,46% | 4.577,00 |
| 05.03.2024 | 2,58 | 2,58 | 2,58 | 2,58 | -1,98% | 2.640,00 |
| 04.03.2024 | 2,63 | 2,68 | 2,63 | 2,63 | -0,68% | 3.424,00 |
| 01.03.2024 | 2,71 | 2,71 | 2,64 | 2,65 | 3,23% | 2.343,00 |
| 29.02.2024 | 2,57 | 2,57 | 2,57 | 2,57 | 1,38% | 1.918,00 |
| 28.02.2024 | 2,58 | 2,60 | 2,53 | 2,53 | 1,00% | 6.200,00 |
| 27.02.2024 | 2,51 | 2,51 | 2,51 | 2,51 | -5,68% | 550,00 |
| 26.02.2024 | 2,59 | 2,66 | 2,59 | 2,66 | 2,31% | 2.120,00 |
| 23.02.2024 | 2,60 | 2,70 | 2,60 | 2,60 | -0,27% | 1.985,00 |
| 22.02.2024 | 2,63 | 2,73 | 2,58 | 2,60 | 3,46% | 7.536,00 |
| 19.02.2024 | 2,52 | 2,52 | 2,52 | 2,52 | 0,76% | 250,00 |
| 16.02.2024 | 2,55 | 2,55 | 2,50 | 2,50 | 4,48% | 1.500,00 |
| 15.02.2024 | 2,43 | 2,43 | 2,39 | 2,39 | -0,17% | 1.900,00 |
| 14.02.2024 | 2,55 | 2,55 | 2,40 | 2,40 | -7,28% | 952,00 |
| 13.02.2024 | 2,58 | 2,58 | 2,58 | 2,58 | 3,73% | 200,00 |
| 12.02.2024 | 2,36 | 2,50 | 2,36 | 2,49 | 0,77% | 25.212,00 |
| 09.02.2024 | 2,48 | 2,50 | 2,41 | 2,47 | -0,52% | 69.452,00 |
| 08.02.2024 | 2,54 | 2,54 | 2,46 | 2,48 | -2,89% | 1.593,00 |
| 07.02.2024 | 2,63 | 2,63 | 2,56 | 2,56 | 3,15% | 187,00 |
| 06.02.2024 | 2,52 | 2,52 | 2,48 | 2,48 | 3,51% | 2.828,00 |
| 05.02.2024 | 2,43 | 2,43 | 2,40 | 2,40 | -0,95% | 4.991,00 |
| 02.02.2024 | 2,42 | 2,42 | 2,42 | 2,42 | 0,37% | 3,00 |
| 01.02.2024 | 2,49 | 2,49 | 2,41 | 2,41 | -0,74% | 114,00 |
| 31.01.2024 | 2,37 | 2,43 | 2,37 | 2,43 | 1,72% | 16.049,00 |
| 30.01.2024 | 2,41 | 2,42 | 2,39 | 2,39 | -1,20% | 10.866,00 |
| 29.01.2024 | 2,41 | 2,48 | 2,41 | 2,42 | 0,96% | 2.708,00 |
| 26.01.2024 | 2,39 | 2,39 | 2,39 | 2,39 | 2,84% | 700,00 |
| 25.01.2024 | 2,33 | 2,33 | 2,33 | 2,33 | 2,33% | 1.000,00 |
| 24.01.2024 | 2,21 | 2,28 | 2,21 | 2,27 | 6,51% | 1.675,00 |
| 23.01.2024 | 2,14 | 2,14 | 2,14 | 2,14 | 3,49% | 400,00 |
| 22.01.2024 | 2,09 | 2,12 | 2,04 | 2,06 | -8,72% | 11.535,00 |
| 19.01.2024 | 2,22 | 2,26 | 2,18 | 2,26 | -1,31% | 2.826,00 |
| 18.01.2024 | 2,25 | 2,29 | 2,25 | 2,29 | 0,88% | 5.700,00 |
| 17.01.2024 | 2,29 | 2,29 | 2,27 | 2,27 | -5,46% | 3.260,00 |
| 16.01.2024 | 2,35 | 2,41 | 2,33 | 2,40 | 1,22% | 8.989,00 |
| 15.01.2024 | 2,38 | 2,44 | 2,35 | 2,37 | 1,58% | 3.842,00 |
| 12.01.2024 | 2,40 | 2,40 | 2,34 | 2,34 | -2,59% | 1.450,00 |
| 11.01.2024 | 2,40 | 2,40 | 2,40 | 2,40 | -0,75% | 142,00 |
| 10.01.2024 | 2,37 | 2,42 | 2,35 | 2,42 | 3,21% | 3.100,00 |
| 09.01.2024 | 2,38 | 2,39 | 2,34 | 2,34 | 3,49% | 8.842,00 |
| 08.01.2024 | 2,31 | 2,32 | 2,26 | 2,26 | -4,44% | 76.189,00 |
| 05.01.2024 | 2,36 | 2,37 | 2,32 | 2,37 | 0,04% | 5.501,00 |
| 04.01.2024 | 2,30 | 2,37 | 2,30 | 2,37 | 0,21% | 325,00 |
| 03.01.2024 | 2,32 | 2,36 | 2,32 | 2,36 | 1,94% | 4.230,00 |
| 02.01.2024 | 2,39 | 2,39 | 2,32 | 2,32 | -0,04% | 1.048,00 |
| 29.12.2023 | 2,35 | 2,35 | 2,32 | 2,32 | 1,53% | 4.188,00 |
| 28.12.2023 | 2,29 | 2,35 | 2,28 | 2,28 | 0,48% | 12.706,00 |
| 27.12.2023 | 2,22 | 2,29 | 2,22 | 2,27 | 0,80% | 5.168,00 |
| 22.12.2023 | 2,19 | 2,25 | 2,19 | 2,25 | 2,83% | 150,00 |
| 21.12.2023 | 2,19 | 2,19 | 2,19 | 2,19 | -0,05% | 4.600,00 |
| 20.12.2023 | 2,19 | 2,19 | 2,19 | 2,19 | -0,81% | 827,00 |
| 19.12.2023 | 2,21 | 2,21 | 2,21 | 2,21 | -0,32% | 244,00 |
| 18.12.2023 | 2,23 | 2,23 | 2,22 | 2,22 | 0,05% | 1.600,00 |
| 15.12.2023 | 2,21 | 2,28 | 2,21 | 2,22 | 0,64% | 113,00 |
| 14.12.2023 | 2,22 | 2,22 | 2,20 | 2,20 | -0,63% | 1.051,00 |
| 13.12.2023 | 2,28 | 2,28 | 2,22 | 2,22 | -1,82% | 5.333,00 |
| 12.12.2023 | 2,26 | 2,26 | 2,26 | 2,26 | 1,21% | 4.432,00 |