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 |