1,586€
0,25%
Echtzeit-Aktienkurs Shanghai Fos.Pharma. (Gr.) Co. Ltd.
Bid:
Ask:
Aktienkurse zur Shanghai Fos.Pharma. (Gr.) Co. Ltd. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
17.05.2024 | 1,58 | 1,59 | 1,57 | 1,59 | 0,25% | - |
16.05.2024 | 1,58 | 1,59 | 1,57 | 1,58 | 0,48% | - |
15.05.2024 | 1,58 | 1,58 | 1,57 | 1,57 | -0,54% | 200,00 |
14.05.2024 | 1,59 | 1,61 | 1,56 | 1,58 | -0,13% | - |
13.05.2024 | 1,58 | 1,60 | 1,57 | 1,59 | 0,22% | - |
10.05.2024 | 1,54 | 1,60 | 1,54 | 1,58 | 2,50% | 500,00 |
09.05.2024 | 1,55 | 1,58 | 1,52 | 1,54 | 2,19% | - |
08.05.2024 | 1,51 | 1,53 | 1,49 | 1,51 | -0,17% | - |
07.05.2024 | 1,51 | 1,53 | 1,49 | 1,51 | 0,30% | - |
06.05.2024 | 1,49 | 1,53 | 1,49 | 1,51 | 1,11% | 14,00 |
03.05.2024 | 1,50 | 1,50 | 1,47 | 1,49 | -0,86% | - |
02.05.2024 | 1,51 | 1,51 | 1,49 | 1,50 | 2,80% | - |
30.04.2024 | 1,47 | 1,48 | 1,45 | 1,46 | -0,54% | 2,00 |
29.04.2024 | 1,46 | 1,48 | 1,46 | 1,47 | 1,10% | 700,00 |
26.04.2024 | 1,42 | 1,46 | 1,42 | 1,46 | 2,75% | - |
25.04.2024 | 1,43 | 1,43 | 1,40 | 1,42 | 0,75% | - |
24.04.2024 | 1,41 | 1,42 | 1,39 | 1,41 | 0,00% | 800,00 |
23.04.2024 | 1,41 | 1,43 | 1,39 | 1,41 | -0,64% | - |
22.04.2024 | 1,41 | 1,42 | 1,39 | 1,42 | 2,87% | 800,00 |
19.04.2024 | 1,38 | 1,38 | 1,35 | 1,38 | -0,18% | - |
18.04.2024 | 1,38 | 1,39 | 1,35 | 1,38 | -0,29% | - |
17.04.2024 | 1,37 | 1,39 | 1,37 | 1,38 | 0,80% | 250,00 |
16.04.2024 | 1,38 | 1,38 | 1,37 | 1,37 | -0,47% | 13,00 |
15.04.2024 | 1,42 | 1,42 | 1,38 | 1,38 | -2,68% | 6,00 |
12.04.2024 | 1,44 | 1,44 | 1,35 | 1,42 | -1,70% | - |
11.04.2024 | 1,45 | 1,45 | 1,43 | 1,44 | -0,38% | - |
10.04.2024 | 1,46 | 1,46 | 1,43 | 1,45 | -0,82% | 5,00 |
09.04.2024 | 1,42 | 1,46 | 1,42 | 1,46 | 2,32% | 13,00 |
08.04.2024 | 1,40 | 1,44 | 1,40 | 1,42 | 1,42% | 23,00 |
05.04.2024 | 1,49 | 1,49 | 1,40 | 1,40 | -5,74% | 208,00 |
04.04.2024 | 1,50 | 1,50 | 1,49 | 1,49 | -0,53% | - |
03.04.2024 | 1,52 | 1,52 | 1,49 | 1,50 | -2,41% | - |
02.04.2024 | 1,52 | 1,54 | 1,52 | 1,54 | 1,05% | 24,00 |
28.03.2024 | 1,52 | 1,52 | 1,50 | 1,52 | 0,93% | - |
27.03.2024 | 1,55 | 1,55 | 1,49 | 1,51 | -2,62% | 7,00 |
26.03.2024 | 1,56 | 1,56 | 1,53 | 1,55 | -1,06% | 626,00 |
25.03.2024 | 1,61 | 1,61 | 1,55 | 1,56 | -2,68% | - |
22.03.2024 | 1,66 | 1,66 | 1,60 | 1,61 | -3,17% | - |
21.03.2024 | 1,64 | 1,66 | 1,64 | 1,66 | 1,19% | - |
20.03.2024 | 1,66 | 1,66 | 1,63 | 1,64 | -1,21% | - |
19.03.2024 | 1,71 | 1,71 | 1,65 | 1,66 | -2,98% | 9,00 |
18.03.2024 | 1,70 | 1,72 | 1,70 | 1,71 | 0,50% | - |
15.03.2024 | 1,75 | 1,75 | 1,68 | 1,70 | -2,69% | 9,00 |
14.03.2024 | 1,76 | 1,76 | 1,73 | 1,75 | -0,68% | - |
13.03.2024 | 1,75 | 1,76 | 1,73 | 1,76 | 0,57% | 2.000,00 |
12.03.2024 | 1,71 | 1,75 | 1,71 | 1,75 | 2,61% | - |
11.03.2024 | 1,67 | 1,71 | 1,67 | 1,71 | 2,03% | - |
08.03.2024 | 1,65 | 1,67 | 1,65 | 1,67 | 1,03% | - |
07.03.2024 | 1,69 | 1,69 | 1,63 | 1,65 | -2,01% | 5,00 |
06.03.2024 | 1,66 | 1,69 | 1,66 | 1,69 | 1,63% | - |
05.03.2024 | 1,71 | 1,71 | 1,65 | 1,66 | -2,92% | 7,00 |
04.03.2024 | 1,71 | 1,72 | 1,69 | 1,71 | 2,42% | - |
01.03.2024 | 1,66 | 1,70 | 1,66 | 1,67 | 0,48% | 50,00 |
29.02.2024 | 1,64 | 1,70 | 1,64 | 1,66 | 1,53% | - |
28.02.2024 | 1,69 | 1,69 | 1,63 | 1,64 | -3,36% | - |
27.02.2024 | 1,69 | 1,70 | 1,67 | 1,69 | 0,06% | 22,00 |
26.02.2024 | 1,69 | 1,71 | 1,69 | 1,69 | 0,44% | - |
23.02.2024 | 1,68 | 1,70 | 1,66 | 1,69 | 0,09% | - |
22.02.2024 | 1,69 | 1,69 | 1,67 | 1,68 | -0,06% | - |
21.02.2024 | 1,68 | 1,69 | 1,66 | 1,69 | 2,18% | - |
20.02.2024 | 1,64 | 1,65 | 1,63 | 1,65 | 2,01% | - |
19.02.2024 | 1,62 | 1,62 | 1,60 | 1,62 | 0,31% | - |
16.02.2024 | 1,50 | 1,61 | 1,50 | 1,61 | 7,18% | - |
15.02.2024 | 1,53 | 1,53 | 1,49 | 1,50 | -1,44% | - |
14.02.2024 | 1,62 | 1,62 | 1,50 | 1,53 | -5,69% | 2.008,00 |
13.02.2024 | 1,61 | 1,63 | 1,61 | 1,62 | 0,25% | - |
12.02.2024 | 1,61 | 1,62 | 1,61 | 1,61 | 0,06% | - |
09.02.2024 | 1,66 | 1,66 | 1,61 | 1,61 | -2,95% | - |
08.02.2024 | 1,65 | 1,66 | 1,64 | 1,66 | 3,04% | - |
07.02.2024 | 1,62 | 1,63 | 1,60 | 1,61 | -0,65% | - |
06.02.2024 | 1,66 | 1,67 | 1,62 | 1,62 | 3,18% | 9,00 |
05.02.2024 | 1,56 | 1,58 | 1,56 | 1,57 | 0,67% | 5.000,00 |
02.02.2024 | 1,62 | 1,62 | 1,54 | 1,56 | -3,40% | - |
01.02.2024 | 1,61 | 1,63 | 1,61 | 1,62 | 4,25% | - |
31.01.2024 | 1,62 | 1,62 | 1,51 | 1,55 | -4,46% | - |
30.01.2024 | 1,69 | 1,69 | 1,61 | 1,62 | -3,76% | 8,00 |
29.01.2024 | 1,70 | 1,71 | 1,65 | 1,69 | -0,50% | - |
26.01.2024 | 1,73 | 1,73 | 1,68 | 1,70 | -1,99% | - |
25.01.2024 | 1,75 | 1,75 | 1,71 | 1,73 | 2,55% | - |
24.01.2024 | 1,69 | 1,70 | 1,66 | 1,69 | 0,03% | - |
23.01.2024 | 1,65 | 1,69 | 1,65 | 1,69 | 2,40% | 980,00 |
22.01.2024 | 1,65 | 1,65 | 1,63 | 1,65 | -4,33% | - |
19.01.2024 | 1,74 | 1,74 | 1,71 | 1,72 | -0,89% | - |
18.01.2024 | 1,74 | 1,76 | 1,72 | 1,74 | -0,03% | - |
17.01.2024 | 1,78 | 1,78 | 1,74 | 1,74 | -6,63% | - |
16.01.2024 | 1,90 | 1,90 | 1,86 | 1,86 | -2,13% | - |
15.01.2024 | 1,92 | 1,92 | 1,89 | 1,90 | -0,83% | - |
12.01.2024 | 1,94 | 1,94 | 1,91 | 1,92 | -0,88% | - |
11.01.2024 | 1,94 | 1,94 | 1,93 | 1,94 | 0,03% | 1.000,00 |
10.01.2024 | 1,92 | 1,94 | 1,92 | 1,94 | 0,78% | 22,00 |
09.01.2024 | 1,92 | 1,92 | 1,91 | 1,92 | 0,23% | - |
08.01.2024 | 1,93 | 1,93 | 1,90 | 1,92 | -0,70% | - |
05.01.2024 | 1,96 | 1,96 | 1,92 | 1,93 | -1,68% | - |
04.01.2024 | 1,96 | 1,97 | 1,96 | 1,96 | 0,20% | - |
03.01.2024 | 1,95 | 1,96 | 1,94 | 1,96 | 0,36% | - |
02.01.2024 | 1,93 | 1,96 | 1,93 | 1,95 | 0,85% | 12,00 |
29.12.2023 | 1,94 | 1,97 | 1,93 | 1,93 | -0,10% | - |
28.12.2023 | 1,89 | 1,95 | 1,89 | 1,94 | 2,24% | - |
27.12.2023 | 1,88 | 1,89 | 1,87 | 1,89 | 0,69% | - |
22.12.2023 | 1,89 | 1,89 | 1,87 | 1,88 | -0,48% | 200,00 |