1,593€
0,13%
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 | 1,56 | 1,56 | 1,56 | 1,56 | -1,79% | - |
| 16.05.2024 | 1,57 | 1,59 | 1,57 | 1,59 | 2,75% | - |
| 15.05.2024 | 1,55 | 1,55 | 1,55 | 1,55 | -0,51% | - |
| 14.05.2024 | 1,56 | 1,56 | 1,56 | 1,56 | -0,51% | - |
| 13.05.2024 | 1,56 | 1,56 | 1,56 | 1,56 | 1,43% | - |
| 10.05.2024 | 1,55 | 1,55 | 1,54 | 1,54 | 2,25% | 500,00 |
| 09.05.2024 | 1,51 | 1,51 | 1,51 | 1,51 | 2,38% | - |
| 08.05.2024 | 1,47 | 1,47 | 1,47 | 1,47 | 0,07% | - |
| 07.05.2024 | 1,48 | 1,48 | 1,47 | 1,47 | -0,34% | 400,00 |
| 06.05.2024 | 1,48 | 1,48 | 1,48 | 1,48 | 2,00% | - |
| 03.05.2024 | 1,45 | 1,45 | 1,45 | 1,45 | -1,43% | - |
| 02.05.2024 | 1,47 | 1,47 | 1,47 | 1,47 | 5,38% | - |
| 30.04.2024 | 1,43 | 1,43 | 1,39 | 1,39 | -6,82% | 21,00 |
| 29.04.2024 | 1,44 | 1,50 | 1,44 | 1,50 | 5,35% | 671,00 |
| 26.04.2024 | 1,42 | 1,42 | 1,42 | 1,42 | 2,75% | - |
| 25.04.2024 | 1,38 | 1,38 | 1,38 | 1,38 | -3,29% | - |
| 24.04.2024 | 1,37 | 1,43 | 1,37 | 1,43 | 3,48% | 2.000,00 |
| 23.04.2024 | 1,38 | 1,38 | 1,38 | 1,38 | 0,44% | - |
| 22.04.2024 | 1,38 | 1,38 | 1,38 | 1,38 | 3,38% | - |
| 19.04.2024 | 1,33 | 1,33 | 1,33 | 1,33 | 0,38% | - |
| 18.04.2024 | 1,33 | 1,33 | 1,33 | 1,33 | -1,27% | - |
| 17.04.2024 | 1,34 | 1,34 | 1,34 | 1,34 | 0,98% | - |
| 16.04.2024 | 1,33 | 1,33 | 1,33 | 1,33 | -2,21% | - |
| 15.04.2024 | 1,36 | 1,36 | 1,36 | 1,36 | -2,09% | - |
| 12.04.2024 | 1,38 | 1,39 | 1,38 | 1,39 | -1,42% | 3.000,00 |
| 11.04.2024 | 1,41 | 1,41 | 1,41 | 1,41 | 1,08% | - |
| 10.04.2024 | 1,39 | 1,39 | 1,39 | 1,39 | -1,49% | - |
| 09.04.2024 | 1,41 | 1,41 | 1,41 | 1,41 | 1,36% | - |
| 08.04.2024 | 1,40 | 1,40 | 1,40 | 1,40 | 0,87% | - |
| 05.04.2024 | 1,38 | 1,38 | 1,38 | 1,38 | -4,55% | - |
| 04.04.2024 | 1,45 | 1,45 | 1,45 | 1,45 | -1,63% | - |
| 03.04.2024 | 1,47 | 1,47 | 1,47 | 1,47 | -1,73% | - |
| 02.04.2024 | 1,50 | 1,50 | 1,50 | 1,50 | 1,63% | - |
| 28.03.2024 | 1,48 | 1,48 | 1,48 | 1,48 | 0,27% | - |
| 27.03.2024 | 1,47 | 1,47 | 1,47 | 1,47 | -2,00% | - |
| 26.03.2024 | 1,50 | 1,50 | 1,50 | 1,50 | -1,70% | - |
| 25.03.2024 | 1,53 | 1,53 | 1,53 | 1,53 | -2,92% | - |
| 22.03.2024 | 1,57 | 1,57 | 1,57 | 1,57 | -1,78% | - |
| 21.03.2024 | 1,60 | 1,60 | 1,60 | 1,60 | 0,57% | - |
| 20.03.2024 | 1,59 | 1,59 | 1,59 | 1,59 | -1,21% | - |
| 19.03.2024 | 1,61 | 1,61 | 1,61 | 1,61 | -3,21% | - |
| 18.03.2024 | 1,67 | 1,67 | 1,67 | 1,67 | -0,21% | - |
| 15.03.2024 | 1,67 | 1,67 | 1,67 | 1,67 | -3,02% | 28,00 |
| 14.03.2024 | 1,72 | 1,72 | 1,72 | 1,72 | 1,35% | - |
| 13.03.2024 | 1,70 | 1,70 | 1,70 | 1,70 | -0,24% | - |
| 12.03.2024 | 1,70 | 1,70 | 1,70 | 1,70 | 2,10% | - |
| 11.03.2024 | 1,67 | 1,67 | 1,67 | 1,67 | 2,84% | - |
| 08.03.2024 | 1,62 | 1,62 | 1,62 | 1,62 | 1,31% | - |
| 07.03.2024 | 1,60 | 1,60 | 1,60 | 1,60 | -2,38% | - |
| 06.03.2024 | 1,64 | 1,64 | 1,64 | 1,64 | 1,24% | - |
| 05.03.2024 | 1,62 | 1,62 | 1,62 | 1,62 | -2,47% | - |
| 04.03.2024 | 1,66 | 1,66 | 1,66 | 1,66 | 0,61% | - |
| 01.03.2024 | 1,65 | 1,65 | 1,65 | 1,65 | 0,79% | - |
| 29.02.2024 | 1,64 | 1,64 | 1,64 | 1,64 | 1,61% | - |
| 28.02.2024 | 1,61 | 1,61 | 1,61 | 1,61 | -2,07% | - |
| 27.02.2024 | 1,65 | 1,65 | 1,65 | 1,65 | -0,72% | - |
| 26.02.2024 | 1,66 | 1,66 | 1,66 | 1,66 | 0,06% | - |
| 23.02.2024 | 1,66 | 1,66 | 1,66 | 1,66 | 0,85% | - |
| 22.02.2024 | 1,64 | 1,64 | 1,64 | 1,64 | 0,18% | - |
| 21.02.2024 | 1,64 | 1,64 | 1,64 | 1,64 | 2,12% | - |
| 20.02.2024 | 1,61 | 1,61 | 1,61 | 1,61 | 1,97% | - |
| 19.02.2024 | 1,57 | 1,57 | 1,57 | 1,57 | 0,83% | - |
| 16.02.2024 | 1,56 | 1,56 | 1,56 | 1,56 | 7,29% | - |
| 15.02.2024 | 1,46 | 1,46 | 1,46 | 1,46 | -2,35% | - |
| 14.02.2024 | 1,49 | 1,49 | 1,49 | 1,49 | -3,87% | - |
| 13.02.2024 | 1,55 | 1,55 | 1,55 | 1,55 | 0,13% | 40,00 |
| 12.02.2024 | 1,55 | 1,55 | 1,55 | 1,55 | -0,06% | 560,00 |
| 09.02.2024 | 1,55 | 1,55 | 1,55 | 1,55 | -4,09% | - |
| 08.02.2024 | 1,62 | 1,62 | 1,62 | 1,62 | 2,47% | - |
| 07.02.2024 | 1,58 | 1,58 | 1,58 | 1,58 | -1,50% | - |
| 06.02.2024 | 1,62 | 1,62 | 1,60 | 1,60 | 5,19% | 6.000,00 |
| 05.02.2024 | 1,52 | 1,52 | 1,52 | 1,52 | -0,20% | - |
| 02.02.2024 | 1,52 | 1,52 | 1,52 | 1,52 | -3,36% | - |
| 01.02.2024 | 1,58 | 1,58 | 1,58 | 1,58 | 3,48% | - |
| 31.01.2024 | 1,53 | 1,53 | 1,52 | 1,52 | -5,75% | 10.000,00 |
| 30.01.2024 | 1,62 | 1,62 | 1,62 | 1,62 | -3,23% | - |
| 29.01.2024 | 1,67 | 1,67 | 1,67 | 1,67 | 1,46% | - |
| 26.01.2024 | 1,65 | 1,65 | 1,65 | 1,65 | -4,80% | - |
| 25.01.2024 | 1,69 | 1,73 | 1,69 | 1,73 | 7,72% | 28.500,00 |
| 24.01.2024 | 1,65 | 1,67 | 1,61 | 1,61 | -1,53% | 93.000,00 |
| 23.01.2024 | 1,63 | 1,63 | 1,63 | 1,63 | 1,37% | - |
| 22.01.2024 | 1,61 | 1,61 | 1,61 | 1,61 | -3,71% | - |
| 19.01.2024 | 1,67 | 1,67 | 1,67 | 1,67 | -2,39% | - |
| 18.01.2024 | 1,71 | 1,71 | 1,71 | 1,71 | -0,75% | - |
| 17.01.2024 | 1,73 | 1,73 | 1,73 | 1,73 | -5,58% | - |
| 16.01.2024 | 1,83 | 1,83 | 1,83 | 1,83 | -1,14% | - |
| 15.01.2024 | 1,86 | 1,86 | 1,85 | 1,85 | -2,07% | 500,00 |
| 12.01.2024 | 1,89 | 1,89 | 1,89 | 1,89 | -0,42% | - |
| 11.01.2024 | 1,90 | 1,90 | 1,90 | 1,90 | 0,32% | - |
| 10.01.2024 | 1,89 | 1,89 | 1,89 | 1,89 | 0,64% | - |
| 09.01.2024 | 1,88 | 1,88 | 1,88 | 1,88 | 0,54% | - |
| 08.01.2024 | 1,87 | 1,87 | 1,87 | 1,87 | -1,16% | - |
| 05.01.2024 | 1,89 | 1,89 | 1,89 | 1,89 | -2,02% | - |
| 04.01.2024 | 1,93 | 1,93 | 1,93 | 1,93 | 1,42% | - |
| 03.01.2024 | 1,91 | 1,91 | 1,90 | 1,90 | 0,00% | 1.000,00 |
| 02.01.2024 | 1,90 | 1,90 | 1,90 | 1,90 | -0,73% | - |
| 29.12.2023 | 1,92 | 1,92 | 1,92 | 1,92 | 1,38% | - |
| 28.12.2023 | 1,90 | 1,90 | 1,89 | 1,89 | 2,61% | 1.000,00 |
| 27.12.2023 | 1,85 | 1,85 | 1,84 | 1,84 | 0,33% | 1.545,00 |
| 22.12.2023 | 1,84 | 1,84 | 1,84 | 1,84 | -1,92% | - |