2,340€
7,34%
Echtzeit-Aktienkurs CHINA PACIFIC IN.GR.H YC1
Bid:
Ask:
Aktienkurse zur CHINA PACIFIC IN.GR.H YC1 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.05.2024 | 2,28 | 2,28 | 2,28 | 2,28 | 4,59% | - |
| 09.05.2024 | 2,16 | 2,18 | 2,16 | 2,18 | 5,83% | - |
| 08.05.2024 | 2,06 | 2,06 | 2,06 | 2,06 | -2,83% | - |
| 07.05.2024 | 2,12 | 2,12 | 2,12 | 2,12 | 0,00% | - |
| 06.05.2024 | 2,12 | 2,12 | 2,12 | 2,12 | -1,85% | - |
| 03.05.2024 | 2,16 | 2,16 | 2,16 | 2,16 | 2,86% | - |
| 02.05.2024 | 2,10 | 2,10 | 2,10 | 2,10 | 3,96% | - |
| 30.04.2024 | 2,02 | 2,02 | 2,02 | 2,02 | -2,88% | - |
| 29.04.2024 | 2,08 | 2,08 | 2,08 | 2,08 | 4,52% | - |
| 26.04.2024 | 1,99 | 1,99 | 1,99 | 1,99 | 3,11% | - |
| 25.04.2024 | 1,93 | 1,93 | 1,93 | 1,93 | -2,28% | - |
| 24.04.2024 | 1,98 | 2,00 | 1,97 | 1,98 | 6,18% | - |
| 23.04.2024 | 1,86 | 1,86 | 1,86 | 1,86 | 0,00% | - |
| 22.04.2024 | 1,86 | 1,86 | 1,86 | 1,86 | 2,20% | - |
| 19.04.2024 | 1,82 | 1,82 | 1,82 | 1,82 | -0,55% | - |
| 18.04.2024 | 1,83 | 1,83 | 1,83 | 1,83 | 5,17% | - |
| 17.04.2024 | 1,74 | 1,74 | 1,74 | 1,74 | 0,00% | - |
| 16.04.2024 | 1,74 | 1,74 | 1,74 | 1,74 | 0,58% | - |
| 15.04.2024 | 1,73 | 1,73 | 1,73 | 1,73 | 0,58% | - |
| 12.04.2024 | 1,72 | 1,72 | 1,72 | 1,72 | -0,58% | - |
| 11.04.2024 | 1,74 | 1,74 | 1,73 | 1,73 | 1,76% | - |
| 10.04.2024 | 1,70 | 1,70 | 1,70 | 1,70 | 0,59% | - |
| 09.04.2024 | 1,69 | 1,69 | 1,69 | 1,69 | 1,81% | - |
| 08.04.2024 | 1,66 | 1,66 | 1,66 | 1,66 | -0,30% | - |
| 05.04.2024 | 1,67 | 1,68 | 1,66 | 1,67 | 0,30% | - |
| 04.04.2024 | 1,66 | 1,66 | 1,66 | 1,66 | -3,21% | 1,00 |
| 03.04.2024 | 1,72 | 1,72 | 1,72 | 1,72 | 2,69% | - |
| 02.04.2024 | 1,77 | 1,77 | 1,67 | 1,67 | 2,77% | 8,00 |
| 28.03.2024 | 1,63 | 1,63 | 1,61 | 1,63 | 3,83% | - |
| 27.03.2024 | 1,57 | 1,58 | 1,56 | 1,57 | 0,32% | - |
| 26.03.2024 | 1,56 | 1,56 | 1,56 | 1,56 | -4,29% | 114,00 |
| 25.03.2024 | 1,63 | 1,63 | 1,63 | 1,63 | 1,56% | 630,00 |
| 22.03.2024 | 1,60 | 1,61 | 1,60 | 1,61 | -5,59% | - |
| 21.03.2024 | 1,70 | 1,70 | 1,70 | 1,70 | 3,34% | 100,00 |
| 20.03.2024 | 1,64 | 1,65 | 1,64 | 1,65 | 0,00% | - |
| 19.03.2024 | 1,65 | 1,65 | 1,64 | 1,65 | -0,90% | - |
| 18.03.2024 | 1,67 | 1,68 | 1,66 | 1,66 | -0,60% | - |
| 15.03.2024 | 1,67 | 1,67 | 1,67 | 1,67 | 3,41% | 9,00 |
| 14.03.2024 | 1,63 | 1,63 | 1,61 | 1,62 | -1,82% | - |
| 13.03.2024 | 1,66 | 1,66 | 1,64 | 1,65 | -10,11% | - |
| 12.03.2024 | 1,83 | 1,83 | 1,83 | 1,83 | 6,09% | 700,00 |
| 11.03.2024 | 1,71 | 1,74 | 1,70 | 1,73 | -1,43% | - |
| 08.03.2024 | 1,75 | 1,75 | 1,75 | 1,75 | 0,57% | 600,00 |
| 07.03.2024 | 1,74 | 1,74 | 1,74 | 1,74 | -1,14% | 259,00 |
| 06.03.2024 | 1,76 | 1,76 | 1,76 | 1,76 | 3,83% | 250,00 |
| 05.03.2024 | 1,70 | 1,71 | 1,70 | 1,70 | -3,69% | - |
| 04.03.2024 | 1,76 | 1,76 | 1,76 | 1,76 | -4,35% | 500,00 |
| 01.03.2024 | 1,84 | 1,84 | 1,84 | 1,84 | 5,44% | 15,00 |
| 29.02.2024 | 1,77 | 1,78 | 1,67 | 1,75 | 0,29% | - |
| 28.02.2024 | 1,78 | 1,78 | 1,74 | 1,74 | -7,45% | - |
| 27.02.2024 | 1,78 | 1,88 | 1,78 | 1,88 | 1,08% | 1.002,00 |
| 26.02.2024 | 1,85 | 1,87 | 1,85 | 1,86 | -5,10% | - |
| 23.02.2024 | 1,96 | 1,96 | 1,96 | 1,96 | 4,81% | 6,00 |
| 22.02.2024 | 1,87 | 1,87 | 1,87 | 1,87 | 0,00% | 157,00 |
| 21.02.2024 | 1,88 | 1,89 | 1,87 | 1,87 | 3,03% | - |
| 20.02.2024 | 1,83 | 1,84 | 1,82 | 1,82 | -1,63% | - |
| 19.02.2024 | 1,84 | 1,86 | 1,84 | 1,85 | -0,27% | - |
| 16.02.2024 | 1,85 | 1,86 | 1,85 | 1,85 | 0,54% | - |
| 15.02.2024 | 1,85 | 1,85 | 1,84 | 1,84 | 1,94% | 1.006,00 |
| 14.02.2024 | 1,81 | 1,83 | 1,81 | 1,81 | 1,12% | - |
| 13.02.2024 | 1,80 | 1,80 | 1,78 | 1,79 | -0,83% | - |
| 12.02.2024 | 1,80 | 1,80 | 1,80 | 1,80 | 3,45% | - |
| 09.02.2024 | 1,75 | 1,75 | 1,74 | 1,74 | -3,60% | 725,00 |
| 08.02.2024 | 1,82 | 1,84 | 1,81 | 1,81 | 2,56% | - |
| 07.02.2024 | 1,86 | 1,86 | 1,76 | 1,76 | -1,40% | 10,00 |
| 06.02.2024 | 1,77 | 1,79 | 1,76 | 1,79 | 11,56% | - |
| 05.02.2024 | 1,60 | 1,60 | 1,60 | 1,60 | -2,44% | 1,00 |
| 02.02.2024 | 1,65 | 1,65 | 1,64 | 1,64 | 0,00% | - |
| 01.02.2024 | 1,73 | 1,73 | 1,64 | 1,64 | -3,53% | 19,00 |
| 31.01.2024 | 1,69 | 1,71 | 1,69 | 1,70 | -0,58% | - |
| 30.01.2024 | 1,72 | 1,73 | 1,70 | 1,71 | -7,07% | - |
| 29.01.2024 | 1,73 | 1,84 | 1,73 | 1,84 | 4,25% | 531,00 |
| 26.01.2024 | 1,76 | 1,78 | 1,76 | 1,77 | -0,28% | - |
| 25.01.2024 | 1,77 | 1,79 | 1,77 | 1,77 | 6,31% | - |
| 24.01.2024 | 1,65 | 1,68 | 1,64 | 1,67 | 9,54% | - |
| 23.01.2024 | 1,61 | 1,61 | 1,52 | 1,52 | -0,65% | 12,00 |
| 22.01.2024 | 1,51 | 1,54 | 1,49 | 1,53 | 1,32% | - |
| 19.01.2024 | 1,51 | 1,51 | 1,51 | 1,51 | -5,92% | 1,00 |
| 18.01.2024 | 1,61 | 1,62 | 1,60 | 1,61 | -2,73% | - |
| 17.01.2024 | 1,65 | 1,65 | 1,65 | 1,65 | -2,08% | 3.000,00 |
| 16.01.2024 | 1,69 | 1,69 | 1,68 | 1,69 | 1,51% | - |
| 15.01.2024 | 1,71 | 1,71 | 1,66 | 1,66 | -3,49% | 11,00 |
| 12.01.2024 | 1,72 | 1,72 | 1,72 | 1,72 | 1,47% | 188,00 |
| 11.01.2024 | 1,72 | 1,72 | 1,70 | 1,70 | -0,59% | - |
| 10.01.2024 | 1,72 | 1,72 | 1,70 | 1,71 | -1,45% | - |
| 09.01.2024 | 1,75 | 1,75 | 1,73 | 1,73 | -5,46% | - |
| 08.01.2024 | 1,83 | 1,83 | 1,83 | 1,83 | 2,23% | 6,00 |
| 05.01.2024 | 1,79 | 1,79 | 1,79 | 1,79 | -3,50% | 2,00 |
| 04.01.2024 | 1,86 | 1,87 | 1,85 | 1,86 | -2,37% | - |
| 03.01.2024 | 1,90 | 1,90 | 1,90 | 1,90 | 3,83% | 5.176,00 |
| 02.01.2024 | 1,83 | 1,83 | 1,83 | 1,83 | -3,68% | 12,00 |
| 29.12.2023 | 1,85 | 1,90 | 1,85 | 1,90 | 4,68% | 951,00 |
| 28.12.2023 | 1,80 | 1,82 | 1,78 | 1,82 | 2,54% | - |
| 27.12.2023 | 1,77 | 1,77 | 1,77 | 1,77 | 1,14% | 6,00 |
| 22.12.2023 | 1,74 | 1,75 | 1,74 | 1,75 | 2,34% | - |
| 21.12.2023 | 1,71 | 1,71 | 1,71 | 1,71 | 0,29% | 1,00 |
| 20.12.2023 | 1,72 | 1,73 | 1,71 | 1,71 | -0,58% | - |
| 19.12.2023 | 1,71 | 1,72 | 1,69 | 1,72 | -1,15% | - |
| 18.12.2023 | 1,74 | 1,75 | 1,74 | 1,74 | -4,67% | - |
| 15.12.2023 | 1,82 | 1,82 | 1,82 | 1,82 | 1,11% | 6,00 |