1,230€
-1,99%
Echtzeit-Aktienkurs PICC Property & Casualty Co. Ltd.
Bid:
Ask:
Aktienkurse zur PICC Property & Casualty Co. Ltd. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 1,23 | 1,24 | 1,22 | 1,23 | -1,99% | - |
27.03.2024 | 1,25 | 1,26 | 1,24 | 1,26 | 2,87% | - |
26.03.2024 | 1,22 | 1,23 | 1,21 | 1,22 | -3,17% | - |
25.03.2024 | 1,26 | 1,26 | 1,26 | 1,26 | 2,44% | 180,00 |
22.03.2024 | 1,25 | 1,25 | 1,23 | 1,23 | 0,41% | - |
21.03.2024 | 1,21 | 1,23 | 1,21 | 1,23 | 0,00% | - |
20.03.2024 | 1,23 | 1,23 | 1,22 | 1,23 | -0,41% | - |
19.03.2024 | 1,22 | 1,24 | 1,21 | 1,23 | -0,81% | - |
18.03.2024 | 1,24 | 1,25 | 1,23 | 1,24 | 0,00% | - |
15.03.2024 | 1,25 | 1,26 | 1,24 | 1,24 | -4,62% | - |
14.03.2024 | 1,31 | 1,31 | 1,30 | 1,30 | 0,78% | - |
13.03.2024 | 1,30 | 1,32 | 1,29 | 1,29 | -1,90% | - |
12.03.2024 | 1,30 | 1,32 | 1,30 | 1,32 | -0,75% | - |
11.03.2024 | 1,32 | 1,33 | 1,32 | 1,33 | 2,71% | - |
08.03.2024 | 1,29 | 1,30 | 1,28 | 1,29 | -1,53% | - |
07.03.2024 | 1,31 | 1,31 | 1,31 | 1,31 | 3,97% | 9,00 |
06.03.2024 | 1,26 | 1,27 | 1,25 | 1,26 | 1,61% | - |
05.03.2024 | 1,26 | 1,26 | 1,24 | 1,24 | -0,80% | - |
04.03.2024 | 1,25 | 1,26 | 1,25 | 1,25 | -3,85% | - |
01.03.2024 | 1,30 | 1,30 | 1,24 | 1,30 | 4,00% | 144,00 |
29.02.2024 | 1,24 | 1,25 | 1,24 | 1,25 | -2,34% | 2.700,00 |
28.02.2024 | 1,29 | 1,29 | 1,28 | 1,28 | -0,78% | - |
27.02.2024 | 1,29 | 1,29 | 1,28 | 1,29 | 5,74% | - |
26.02.2024 | 1,27 | 1,27 | 1,22 | 1,22 | -0,81% | 2.400,00 |
23.02.2024 | 1,29 | 1,29 | 1,23 | 1,23 | -1,60% | 10,00 |
22.02.2024 | 1,25 | 1,25 | 1,25 | 1,25 | 5,04% | 800,00 |
21.02.2024 | 1,18 | 1,20 | 1,18 | 1,19 | 1,28% | - |
20.02.2024 | 1,19 | 1,19 | 1,18 | 1,18 | 1,29% | - |
19.02.2024 | 1,16 | 1,17 | 1,15 | 1,16 | 2,20% | - |
16.02.2024 | 1,15 | 1,15 | 1,14 | 1,14 | -1,73% | - |
15.02.2024 | 1,15 | 1,16 | 1,15 | 1,16 | 1,76% | - |
14.02.2024 | 1,14 | 1,15 | 1,14 | 1,14 | 0,89% | - |
13.02.2024 | 1,13 | 1,13 | 1,13 | 1,13 | 0,00% | - |
12.02.2024 | 1,13 | 1,13 | 1,13 | 1,13 | 0,00% | - |
09.02.2024 | 1,13 | 1,13 | 1,12 | 1,13 | -0,88% | - |
08.02.2024 | 1,14 | 1,14 | 1,13 | 1,14 | -1,73% | - |
07.02.2024 | 1,16 | 1,16 | 1,15 | 1,16 | -1,70% | - |
06.02.2024 | 1,17 | 1,18 | 1,16 | 1,18 | 0,43% | - |
05.02.2024 | 1,11 | 1,17 | 1,11 | 1,17 | 2,18% | 621,00 |
02.02.2024 | 1,14 | 1,16 | 1,13 | 1,15 | 1,33% | - |
01.02.2024 | 1,17 | 1,17 | 1,13 | 1,13 | -0,88% | 24,00 |
31.01.2024 | 1,16 | 1,16 | 1,14 | 1,14 | 0,88% | - |
30.01.2024 | 1,14 | 1,14 | 1,13 | 1,13 | -1,74% | - |
29.01.2024 | 1,15 | 1,16 | 1,14 | 1,15 | 0,44% | - |
26.01.2024 | 1,15 | 1,16 | 1,14 | 1,15 | 1,33% | - |
25.01.2024 | 1,13 | 1,13 | 1,13 | 1,13 | -3,00% | 1,00 |
24.01.2024 | 1,17 | 1,19 | 1,16 | 1,17 | 7,87% | - |
23.01.2024 | 1,13 | 1,13 | 1,08 | 1,08 | -1,82% | 11,00 |
22.01.2024 | 1,10 | 1,11 | 1,09 | 1,10 | -2,22% | - |
19.01.2024 | 1,12 | 1,14 | 1,11 | 1,13 | -0,44% | - |
18.01.2024 | 1,13 | 1,14 | 1,12 | 1,13 | 2,26% | - |
17.01.2024 | 1,11 | 1,12 | 1,10 | 1,11 | -2,21% | - |
16.01.2024 | 1,14 | 1,14 | 1,13 | 1,13 | 1,80% | - |
15.01.2024 | 1,11 | 1,11 | 1,11 | 1,11 | -3,06% | 2.000,00 |
12.01.2024 | 1,14 | 1,15 | 1,14 | 1,15 | 0,44% | - |
11.01.2024 | 1,15 | 1,15 | 1,13 | 1,14 | 0,88% | - |
10.01.2024 | 1,13 | 1,14 | 1,12 | 1,13 | 2,73% | - |
09.01.2024 | 1,10 | 1,10 | 1,10 | 1,10 | -3,51% | 1.000,00 |
08.01.2024 | 1,15 | 1,15 | 1,13 | 1,14 | 0,88% | - |
05.01.2024 | 1,13 | 1,13 | 1,13 | 1,13 | -0,88% | 1,00 |
04.01.2024 | 1,15 | 1,16 | 1,14 | 1,14 | 3,17% | - |
03.01.2024 | 1,11 | 1,12 | 1,10 | 1,11 | 6,25% | - |
02.01.2024 | 1,10 | 1,10 | 1,04 | 1,04 | -0,95% | 25,00 |
29.12.2023 | 1,05 | 1,05 | 1,05 | 1,05 | 0,96% | 48,00 |
28.12.2023 | 1,03 | 1,04 | 1,03 | 1,04 | -0,95% | 18,00 |
27.12.2023 | 1,05 | 1,05 | 1,05 | 1,05 | 0,48% | 10,00 |
22.12.2023 | 1,05 | 1,05 | 1,04 | 1,05 | 0,48% | - |
21.12.2023 | 1,05 | 1,05 | 1,04 | 1,04 | -0,95% | - |
20.12.2023 | 1,05 | 1,05 | 1,05 | 1,05 | -0,94% | 4,00 |
19.12.2023 | 1,06 | 1,06 | 1,06 | 1,06 | 2,42% | 195,00 |
18.12.2023 | 1,04 | 1,04 | 1,03 | 1,04 | -2,36% | - |
15.12.2023 | 1,06 | 1,06 | 1,06 | 1,06 | 4,95% | 10,00 |
14.12.2023 | 1,01 | 1,01 | 1,01 | 1,01 | -2,42% | 1,00 |
13.12.2023 | 1,04 | 1,04 | 1,03 | 1,04 | -2,82% | - |
12.12.2023 | 1,06 | 1,07 | 1,05 | 1,07 | 2,90% | - |
11.12.2023 | 1,04 | 1,04 | 1,03 | 1,04 | -1,90% | - |
08.12.2023 | 1,05 | 1,06 | 1,04 | 1,06 | 0,96% | - |
07.12.2023 | 1,05 | 1,05 | 1,04 | 1,05 | -0,95% | - |
06.12.2023 | 1,05 | 1,06 | 1,05 | 1,06 | 0,00% | - |
05.12.2023 | 1,06 | 1,07 | 1,05 | 1,06 | -2,31% | - |
04.12.2023 | 1,08 | 1,09 | 1,07 | 1,08 | 2,86% | - |
01.12.2023 | 1,11 | 1,11 | 1,05 | 1,05 | -3,67% | 27,00 |
30.11.2023 | 1,09 | 1,09 | 1,09 | 1,09 | 0,93% | 100,00 |
29.11.2023 | 1,03 | 1,08 | 1,03 | 1,08 | -1,82% | 1.930,00 |
28.11.2023 | 1,10 | 1,10 | 1,10 | 1,10 | 2,33% | 90,00 |
27.11.2023 | 1,08 | 1,09 | 1,07 | 1,08 | -3,59% | - |
24.11.2023 | 1,12 | 1,12 | 1,11 | 1,12 | 1,83% | - |
23.11.2023 | 1,09 | 1,10 | 1,08 | 1,10 | 2,34% | - |
22.11.2023 | 1,06 | 1,07 | 1,06 | 1,07 | -0,47% | - |
21.11.2023 | 1,08 | 1,08 | 1,07 | 1,08 | -0,92% | - |
20.11.2023 | 1,07 | 1,09 | 1,07 | 1,09 | 0,93% | - |
17.11.2023 | 1,09 | 1,09 | 1,08 | 1,08 | -1,83% | - |
16.11.2023 | 1,09 | 1,10 | 1,09 | 1,10 | -5,60% | - |
15.11.2023 | 1,16 | 1,16 | 1,11 | 1,16 | 8,41% | 466,00 |
14.11.2023 | 1,07 | 1,07 | 1,07 | 1,07 | -4,89% | 500,00 |
13.11.2023 | 1,12 | 1,13 | 1,11 | 1,13 | -1,32% | - |
10.11.2023 | 1,14 | 1,14 | 1,14 | 1,14 | 4,11% | 500,00 |
09.11.2023 | 1,10 | 1,11 | 1,09 | 1,10 | -1,79% | - |
08.11.2023 | 1,12 | 1,13 | 1,10 | 1,12 | -0,45% | - |
07.11.2023 | 1,13 | 1,13 | 1,12 | 1,12 | -0,44% | - |