2,340€
7,34%
Echtzeit-Aktienkurs China Pacific Insurance Group Co. Ltd.
Bid:
Ask:
Aktienkurse zur China Pacific Insurance Group Co. Ltd. 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 |