2,690€
4,26%
Echtzeit-Aktienkurs Dah Sing Financial Holdings Ltd.
Bid:
Ask:
Aktienkurse zur Dah Sing Financial Holdings Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 2,62 | 2,62 | 2,62 | 2,62 | 1,55% | - |
| 02.05.2024 | 2,58 | 2,58 | 2,58 | 2,58 | 0,78% | - |
| 30.04.2024 | 2,56 | 2,56 | 2,56 | 2,56 | 1,59% | - |
| 29.04.2024 | 2,52 | 2,52 | 2,52 | 2,52 | 0,80% | - |
| 26.04.2024 | 2,50 | 2,50 | 2,50 | 2,50 | 0,81% | - |
| 25.04.2024 | 2,48 | 2,48 | 2,48 | 2,48 | -3,50% | - |
| 24.04.2024 | 2,57 | 2,58 | 2,55 | 2,57 | 8,90% | - |
| 23.04.2024 | 2,36 | 2,36 | 2,36 | 2,36 | 0,00% | - |
| 22.04.2024 | 2,36 | 2,36 | 2,36 | 2,36 | 1,72% | - |
| 19.04.2024 | 2,32 | 2,32 | 2,32 | 2,32 | 0,00% | - |
| 18.04.2024 | 2,32 | 2,32 | 2,32 | 2,32 | -1,69% | - |
| 17.04.2024 | 2,36 | 2,36 | 2,36 | 2,36 | 0,85% | - |
| 16.04.2024 | 2,34 | 2,34 | 2,34 | 2,34 | 0,00% | - |
| 15.04.2024 | 2,34 | 2,34 | 2,34 | 2,34 | -2,90% | - |
| 12.04.2024 | 2,41 | 2,43 | 2,41 | 2,41 | 0,42% | - |
| 11.04.2024 | 2,40 | 2,40 | 2,40 | 2,40 | 2,56% | - |
| 10.04.2024 | 2,34 | 2,34 | 2,34 | 2,34 | 1,74% | - |
| 09.04.2024 | 2,30 | 2,30 | 2,30 | 2,30 | 2,68% | - |
| 08.04.2024 | 2,24 | 2,24 | 2,24 | 2,24 | -1,75% | - |
| 05.04.2024 | 2,28 | 2,30 | 2,26 | 2,28 | 0,44% | - |
| 04.04.2024 | 2,27 | 2,27 | 2,27 | 2,27 | -0,87% | - |
| 03.04.2024 | 2,29 | 2,31 | 2,27 | 2,29 | -1,72% | - |
| 02.04.2024 | 2,32 | 2,35 | 2,31 | 2,33 | 9,39% | - |
| 28.03.2024 | 2,13 | 2,13 | 2,12 | 2,13 | 13,00% | - |
| 27.03.2024 | 1,89 | 1,89 | 1,88 | 1,89 | 0,00% | - |
| 26.03.2024 | 1,89 | 1,89 | 1,87 | 1,89 | -1,31% | - |
| 25.03.2024 | 1,91 | 1,92 | 1,91 | 1,91 | 3,24% | - |
| 22.03.2024 | 1,85 | 1,85 | 1,85 | 1,85 | 1,09% | - |
| 21.03.2024 | 1,83 | 1,83 | 1,83 | 1,83 | 0,00% | - |
| 20.03.2024 | 1,83 | 1,83 | 1,83 | 1,83 | -1,61% | - |
| 19.03.2024 | 1,86 | 1,86 | 1,86 | 1,86 | 0,00% | - |
| 18.03.2024 | 1,86 | 1,86 | 1,86 | 1,86 | 2,20% | - |
| 15.03.2024 | 1,82 | 1,82 | 1,82 | 1,82 | -1,62% | - |
| 14.03.2024 | 1,85 | 1,85 | 1,85 | 1,85 | -2,12% | - |
| 13.03.2024 | 1,89 | 1,89 | 1,89 | 1,89 | 1,61% | - |
| 12.03.2024 | 1,86 | 1,86 | 1,86 | 1,86 | 1,09% | - |
| 11.03.2024 | 1,84 | 1,84 | 1,84 | 1,84 | 0,00% | - |
| 08.03.2024 | 1,84 | 1,84 | 1,84 | 1,84 | 0,55% | - |
| 07.03.2024 | 1,83 | 1,83 | 1,83 | 1,83 | -1,08% | - |
| 06.03.2024 | 1,85 | 1,85 | 1,85 | 1,85 | 1,65% | - |
| 05.03.2024 | 1,82 | 1,82 | 1,82 | 1,82 | -3,19% | - |
| 04.03.2024 | 1,88 | 1,88 | 1,88 | 1,88 | 0,00% | - |
| 01.03.2024 | 1,88 | 1,88 | 1,88 | 1,88 | 1,08% | - |
| 29.02.2024 | 1,86 | 1,86 | 1,86 | 1,86 | 0,00% | - |
| 28.02.2024 | 1,86 | 1,86 | 1,86 | 1,86 | 0,00% | - |
| 27.02.2024 | 1,86 | 1,86 | 1,86 | 1,86 | -1,06% | - |
| 26.02.2024 | 1,88 | 1,88 | 1,88 | 1,88 | -1,57% | - |
| 23.02.2024 | 1,91 | 1,91 | 1,91 | 1,91 | 1,60% | - |
| 22.02.2024 | 1,88 | 1,88 | 1,88 | 1,88 | 1,62% | - |
| 21.02.2024 | 1,85 | 1,85 | 1,85 | 1,85 | 2,78% | - |
| 20.02.2024 | 1,80 | 1,80 | 1,80 | 1,80 | -0,55% | - |
| 19.02.2024 | 1,81 | 1,81 | 1,81 | 1,81 | 0,56% | - |
| 16.02.2024 | 1,80 | 1,80 | 1,80 | 1,80 | 1,69% | - |
| 15.02.2024 | 1,77 | 1,77 | 1,77 | 1,77 | -2,21% | - |
| 14.02.2024 | 1,81 | 1,81 | 1,81 | 1,81 | 1,12% | - |
| 13.02.2024 | 1,79 | 1,79 | 1,79 | 1,79 | 0,00% | - |
| 12.02.2024 | 1,79 | 1,79 | 1,79 | 1,79 | 0,00% | - |
| 09.02.2024 | 1,79 | 1,79 | 1,79 | 1,79 | -1,10% | - |
| 08.02.2024 | 1,81 | 1,81 | 1,81 | 1,81 | 0,00% | - |
| 07.02.2024 | 1,81 | 1,81 | 1,81 | 1,81 | 0,00% | - |
| 06.02.2024 | 1,81 | 1,81 | 1,81 | 1,81 | 0,56% | - |
| 05.02.2024 | 1,80 | 1,80 | 1,80 | 1,80 | 1,12% | - |
| 02.02.2024 | 1,78 | 1,78 | 1,78 | 1,78 | -0,56% | - |
| 01.02.2024 | 1,79 | 1,79 | 1,79 | 1,79 | -0,56% | - |
| 31.01.2024 | 1,80 | 1,80 | 1,80 | 1,80 | 0,00% | - |
| 30.01.2024 | 1,80 | 1,80 | 1,80 | 1,80 | -2,17% | - |
| 29.01.2024 | 1,84 | 1,84 | 1,84 | 1,84 | -0,54% | - |
| 26.01.2024 | 1,85 | 1,85 | 1,85 | 1,85 | 2,21% | - |
| 25.01.2024 | 1,81 | 1,81 | 1,81 | 1,81 | 1,69% | - |
| 24.01.2024 | 1,78 | 1,78 | 1,78 | 1,78 | 1,14% | - |
| 23.01.2024 | 1,76 | 1,76 | 1,76 | 1,76 | 1,73% | - |
| 22.01.2024 | 1,73 | 1,73 | 1,73 | 1,73 | -1,70% | - |
| 19.01.2024 | 1,76 | 1,76 | 1,76 | 1,76 | 0,00% | - |
| 18.01.2024 | 1,76 | 1,76 | 1,76 | 1,76 | 0,57% | - |
| 17.01.2024 | 1,75 | 1,75 | 1,75 | 1,75 | -1,69% | - |
| 16.01.2024 | 1,78 | 1,78 | 1,78 | 1,78 | 0,56% | - |
| 15.01.2024 | 1,77 | 1,77 | 1,77 | 1,77 | 1,14% | - |
| 12.01.2024 | 1,75 | 1,75 | 1,75 | 1,75 | 0,00% | - |
| 11.01.2024 | 1,75 | 1,75 | 1,75 | 1,75 | 0,00% | - |
| 10.01.2024 | 1,75 | 1,75 | 1,75 | 1,75 | 0,00% | - |
| 09.01.2024 | 1,75 | 1,75 | 1,75 | 1,75 | 0,00% | - |
| 08.01.2024 | 1,75 | 1,75 | 1,75 | 1,75 | -0,57% | - |
| 05.01.2024 | 1,76 | 1,76 | 1,76 | 1,76 | -1,12% | - |
| 04.01.2024 | 1,78 | 1,78 | 1,78 | 1,78 | 0,00% | - |
| 03.01.2024 | 1,78 | 1,78 | 1,78 | 1,78 | 1,71% | - |
| 02.01.2024 | 1,75 | 1,75 | 1,75 | 1,75 | -1,69% | - |
| 29.12.2023 | 1,78 | 1,78 | 1,78 | 1,78 | 0,56% | - |
| 28.12.2023 | 1,77 | 1,77 | 1,77 | 1,77 | 2,31% | - |
| 27.12.2023 | 1,73 | 1,73 | 1,73 | 1,73 | 1,17% | - |
| 22.12.2023 | 1,71 | 1,71 | 1,71 | 1,71 | -2,84% | - |
| 21.12.2023 | 1,72 | 1,76 | 1,72 | 1,76 | 2,92% | 2.236,00 |
| 20.12.2023 | 1,71 | 1,71 | 1,71 | 1,71 | 0,00% | - |
| 19.12.2023 | 1,71 | 1,71 | 1,71 | 1,71 | -1,16% | - |
| 18.12.2023 | 1,73 | 1,73 | 1,73 | 1,73 | 0,58% | - |
| 15.12.2023 | 1,72 | 1,72 | 1,72 | 1,72 | -0,58% | - |
| 14.12.2023 | 1,73 | 1,73 | 1,73 | 1,73 | -1,14% | - |
| 13.12.2023 | 1,75 | 1,75 | 1,75 | 1,75 | -1,13% | - |
| 12.12.2023 | 1,77 | 1,77 | 1,77 | 1,77 | 0,57% | - |
| 11.12.2023 | 1,76 | 1,76 | 1,76 | 1,76 | -2,22% | - |
| 08.12.2023 | 1,80 | 1,80 | 1,80 | 1,80 | 0,56% | - |