2,500€
0,81%
Echtzeit-Aktienkurs Sinotruk Hong Kong Ltd.
Bid:
Ask:
Aktienkurse zur Sinotruk Hong Kong Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2024 | 2,49 | 2,52 | 2,47 | 2,50 | 2,46% | - |
| 08.05.2024 | 2,45 | 2,47 | 2,43 | 2,44 | -1,61% | - |
| 07.05.2024 | 2,48 | 2,48 | 2,48 | 2,48 | 5,08% | 199,00 |
| 02.05.2024 | 2,36 | 2,36 | 2,36 | 2,36 | 0,00% | 11,00 |
| 30.04.2024 | 2,36 | 2,36 | 2,36 | 2,36 | 3,51% | 167,00 |
| 26.04.2024 | 2,28 | 2,28 | 2,28 | 2,28 | -5,79% | 500,00 |
| 22.04.2024 | 2,42 | 2,42 | 2,42 | 2,42 | -11,03% | 500,00 |
| 19.04.2024 | 2,72 | 2,72 | 2,72 | 2,72 | 3,03% | 1.851,00 |
| 18.04.2024 | 2,64 | 2,64 | 2,64 | 2,64 | -2,22% | 130,00 |
| 17.04.2024 | 2,70 | 2,70 | 2,70 | 2,70 | 0,75% | 1.594,00 |
| 15.04.2024 | 2,64 | 2,68 | 2,64 | 2,68 | 5,51% | 34,00 |
| 10.04.2024 | 2,56 | 2,56 | 2,54 | 2,54 | 1,60% | 9.800,00 |
| 09.04.2024 | 2,52 | 2,52 | 2,50 | 2,50 | 0,81% | 5.700,00 |
| 05.04.2024 | 2,48 | 2,48 | 2,48 | 2,48 | 6,90% | 2.000,00 |
| 04.04.2024 | 2,32 | 2,32 | 2,32 | 2,32 | 0,00% | 1,00 |
| 03.04.2024 | 2,32 | 2,32 | 2,32 | 2,32 | -4,13% | 450,00 |
| 02.04.2024 | 2,40 | 2,42 | 2,40 | 2,42 | 7,08% | 1.011,00 |
| 28.03.2024 | 2,26 | 2,26 | 2,26 | 2,26 | -5,04% | 3.899,00 |
| 26.03.2024 | 2,36 | 2,38 | 2,36 | 2,38 | 0,00% | 2.900,00 |
| 25.03.2024 | 2,34 | 2,38 | 2,34 | 2,38 | 2,59% | 2.101,00 |
| 15.03.2024 | 2,32 | 2,32 | 2,32 | 2,32 | 1,75% | 69,00 |
| 05.03.2024 | 2,30 | 2,30 | 2,28 | 2,28 | 0,00% | 5.224,00 |
| 01.03.2024 | 2,28 | 2,28 | 2,28 | 2,28 | -5,00% | 11,00 |
| 29.02.2024 | 2,42 | 2,42 | 2,40 | 2,40 | -1,64% | 6.396,00 |
| 27.02.2024 | 2,44 | 2,44 | 2,44 | 2,44 | -0,81% | 200,00 |
| 26.02.2024 | 2,46 | 2,46 | 2,46 | 2,46 | 1,65% | 500,00 |
| 23.02.2024 | 2,42 | 2,42 | 2,42 | 2,42 | 3,42% | 300,00 |
| 22.02.2024 | 2,34 | 2,34 | 2,34 | 2,34 | 6,36% | 296,00 |
| 15.02.2024 | 2,20 | 2,20 | 2,20 | 2,20 | 7,84% | 5,00 |
| 05.02.2024 | 2,04 | 2,04 | 2,04 | 2,04 | -0,97% | 1,00 |
| 01.02.2024 | 2,12 | 2,12 | 2,06 | 2,06 | -0,96% | 712,00 |
| 30.01.2024 | 2,08 | 2,08 | 2,08 | 2,08 | -3,70% | 500,00 |
| 29.01.2024 | 2,16 | 2,16 | 2,16 | 2,16 | 2,86% | 20,00 |
| 26.01.2024 | 2,10 | 2,10 | 2,10 | 2,10 | 1,94% | 1.066,00 |
| 24.01.2024 | 2,02 | 2,06 | 2,02 | 2,06 | 15,08% | 4.375,00 |
| 17.01.2024 | 1,79 | 1,79 | 1,79 | 1,79 | -6,28% | 600,00 |
| 15.01.2024 | 1,91 | 1,91 | 1,91 | 1,91 | 7,91% | 6,00 |
| 11.01.2024 | 1,77 | 1,77 | 1,77 | 1,77 | -0,56% | 5.000,00 |
| 03.01.2024 | 1,73 | 1,78 | 1,73 | 1,78 | 2,89% | 1.883,00 |
| 02.01.2024 | 1,78 | 1,78 | 1,73 | 1,73 | 1,76% | 16,00 |
| 28.12.2023 | 1,70 | 1,70 | 1,70 | 1,70 | 3,03% | 690,00 |
| 21.12.2023 | 1,65 | 1,65 | 1,65 | 1,65 | 0,00% | 1,00 |
| 20.12.2023 | 1,65 | 1,65 | 1,65 | 1,65 | -7,82% | 150,00 |
| 15.12.2023 | 1,79 | 1,79 | 1,79 | 1,79 | 0,56% | 6,00 |
| 13.12.2023 | 1,78 | 1,78 | 1,78 | 1,78 | 2,89% | 300,00 |
| 08.12.2023 | 1,73 | 1,73 | 1,73 | 1,73 | -2,26% | 100,00 |
| 07.12.2023 | 1,77 | 1,77 | 1,77 | 1,77 | -3,28% | 7.950,00 |
| 01.12.2023 | 1,83 | 1,83 | 1,83 | 1,83 | -6,63% | 514,00 |
| 22.11.2023 | 1,96 | 1,96 | 1,96 | 1,96 | 0,00% | 200,00 |
| 16.11.2023 | 2,00 | 2,00 | 1,96 | 1,96 | -2,00% | 201,00 |
| 15.11.2023 | 2,00 | 2,00 | 2,00 | 2,00 | 16,28% | 6,00 |
| 09.11.2023 | 1,72 | 1,72 | 1,72 | 1,72 | -1,71% | 1,00 |
| 07.11.2023 | 1,75 | 1,75 | 1,75 | 1,75 | 5,42% | 629,00 |
| 19.10.2023 | 1,66 | 1,66 | 1,66 | 1,66 | -1,19% | 1,00 |
| 16.10.2023 | 1,68 | 1,68 | 1,68 | 1,68 | -2,89% | 7,00 |
| 13.10.2023 | 1,73 | 1,73 | 1,73 | 1,73 | -1,70% | 25,00 |
| 11.10.2023 | 1,76 | 1,76 | 1,76 | 1,76 | 1,15% | 5.500,00 |
| 09.10.2023 | 1,78 | 1,78 | 1,74 | 1,74 | 2,35% | 30,00 |
| 15.09.2023 | 1,76 | 1,76 | 1,70 | 1,70 | 2,41% | 8,00 |
| 08.09.2023 | 1,66 | 1,66 | 1,66 | 1,66 | -4,05% | 1,00 |
| 07.09.2023 | 1,73 | 1,73 | 1,73 | 1,73 | 2,37% | 29,00 |
| 06.09.2023 | 1,69 | 1,69 | 1,69 | 1,69 | -3,43% | 1.550,00 |
| 15.08.2023 | 1,75 | 1,75 | 1,75 | 1,75 | -0,57% | 6,00 |
| 14.08.2023 | 1,76 | 1,76 | 1,76 | 1,76 | 2,92% | 4.715,00 |
| 10.08.2023 | 1,71 | 1,71 | 1,71 | 1,71 | -8,56% | 1,00 |
| 07.08.2023 | 1,87 | 1,87 | 1,87 | 1,87 | 1,63% | 10.983,00 |
| 19.07.2023 | 1,84 | 1,84 | 1,84 | 1,84 | -2,13% | 3.500,00 |
| 17.07.2023 | 1,88 | 1,88 | 1,88 | 1,88 | -0,53% | 6,00 |
| 05.07.2023 | 1,89 | 1,89 | 1,89 | 1,89 | 0,53% | 1.131,00 |
| 03.07.2023 | 1,88 | 1,88 | 1,88 | 1,88 | 3,30% | 600,00 |
| 30.06.2023 | 1,82 | 1,82 | 1,82 | 1,82 | 14,47% | 600,00 |
| 22.06.2023 | 1,59 | 1,59 | 1,59 | 1,59 | -2,45% | 1,00 |
| 15.06.2023 | 1,63 | 1,63 | 1,63 | 1,63 | 13,19% | 7,00 |
| 02.06.2023 | 1,42 | 1,44 | 1,41 | 1,44 | 10,77% | 116.075,00 |
| 29.05.2023 | 1,30 | 1,30 | 1,30 | 1,30 | -16,67% | 1.000,00 |
| 15.05.2023 | 1,56 | 1,56 | 1,56 | 1,56 | -3,70% | 7,00 |
| 10.05.2023 | 1,63 | 1,63 | 1,62 | 1,62 | 7,28% | 9.576,00 |
| 04.05.2023 | 1,51 | 1,51 | 1,51 | 1,51 | 11,03% | 300,00 |
| 02.05.2023 | 1,36 | 1,36 | 1,36 | 1,36 | -13,92% | 50,00 |
| 06.03.2023 | 1,58 | 1,58 | 1,58 | 1,58 | 6,76% | 200,00 |
| 27.02.2023 | 1,49 | 1,49 | 1,48 | 1,48 | -1,33% | 10.000,00 |
| 03.02.2023 | 1,50 | 1,50 | 1,50 | 1,50 | -3,23% | 230,00 |
| 26.01.2023 | 1,55 | 1,55 | 1,55 | 1,55 | -1,27% | 1.710,00 |
| 13.01.2023 | 1,57 | 1,57 | 1,57 | 1,57 | 4,67% | 1.090,00 |
| 10.01.2023 | 1,50 | 1,50 | 1,50 | 1,50 | 15,38% | 1.000,00 |
| 30.12.2022 | 1,30 | 1,30 | 1,30 | 1,30 | 5,69% | 4.100,00 |
| 29.12.2022 | 1,23 | 1,23 | 1,23 | 1,23 | -5,38% | 2.095,00 |
| 16.12.2022 | 1,30 | 1,30 | 1,30 | 1,30 | 10,17% | 300,00 |
| 29.11.2022 | 1,18 | 1,18 | 1,18 | 1,18 | 22,28% | 7.000,00 |
| 18.10.2022 | 0,97 | 0,97 | 0,97 | 0,97 | 11,56% | 51,00 |
| 30.09.2022 | 0,87 | 0,87 | 0,87 | 0,87 | -6,99% | 1.130,00 |
| 28.09.2022 | 0,93 | 0,93 | 0,93 | 0,93 | -2,62% | 1.277,00 |
| 27.09.2022 | 0,96 | 0,96 | 0,96 | 0,96 | 4,37% | 61,00 |
| 15.09.2022 | 0,92 | 0,92 | 0,92 | 0,92 | -5,18% | 208,00 |
| 14.09.2022 | 0,97 | 0,97 | 0,97 | 0,97 | 0,52% | 100,00 |
| 13.09.2022 | 0,96 | 0,96 | 0,96 | 0,96 | -10,28% | 1.115,00 |
| 24.08.2022 | 1,07 | 1,07 | 1,07 | 1,07 | -0,93% | 1.056,00 |
| 12.08.2022 | 1,08 | 1,08 | 1,08 | 1,08 | 0,00% | 1.106,00 |
| 10.08.2022 | 1,08 | 1,08 | 1,08 | 1,08 | -9,24% | 250,00 |
| 20.07.2022 | 1,19 | 1,19 | 1,19 | 1,19 | -0,83% | 2.000,00 |