1,270€
0,79%
Echtzeit-Aktienkurs Chow Tai Fook Jewellery Group Ltd
Bid:
Ask:
Aktienkurse zur Chow Tai Fook Jewellery Group Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.05.2024 | 1,26 | 1,28 | 1,26 | 1,28 | 1,19% | - |
| 10.05.2024 | 1,26 | 1,27 | 1,26 | 1,26 | 1,20% | - |
| 09.05.2024 | 1,24 | 1,25 | 1,23 | 1,25 | 0,40% | - |
| 08.05.2024 | 1,24 | 1,24 | 1,24 | 1,24 | -0,80% | 1.370,00 |
| 07.05.2024 | 1,25 | 1,26 | 1,24 | 1,25 | -1,19% | - |
| 06.05.2024 | 1,27 | 1,28 | 1,26 | 1,27 | -1,94% | - |
| 03.05.2024 | 1,29 | 1,29 | 1,29 | 1,29 | 1,57% | - |
| 02.05.2024 | 1,27 | 1,27 | 1,27 | 1,27 | 0,79% | - |
| 30.04.2024 | 1,26 | 1,26 | 1,26 | 1,26 | -3,08% | - |
| 29.04.2024 | 1,30 | 1,30 | 1,30 | 1,30 | 0,39% | - |
| 26.04.2024 | 1,30 | 1,31 | 1,29 | 1,30 | 1,17% | - |
| 25.04.2024 | 1,29 | 1,29 | 1,27 | 1,28 | 0,00% | - |
| 24.04.2024 | 1,29 | 1,30 | 1,28 | 1,28 | -1,16% | - |
| 23.04.2024 | 1,30 | 1,31 | 1,29 | 1,30 | 0,39% | - |
| 22.04.2024 | 1,29 | 1,30 | 1,27 | 1,29 | 6,61% | - |
| 19.04.2024 | 1,21 | 1,21 | 1,21 | 1,21 | -0,82% | - |
| 18.04.2024 | 1,22 | 1,22 | 1,22 | 1,22 | 0,83% | - |
| 17.04.2024 | 1,21 | 1,21 | 1,21 | 1,21 | 3,42% | - |
| 16.04.2024 | 1,17 | 1,17 | 1,17 | 1,17 | -5,65% | - |
| 15.04.2024 | 1,24 | 1,24 | 1,24 | 1,24 | -8,15% | - |
| 12.04.2024 | 1,36 | 1,37 | 1,35 | 1,35 | -1,46% | - |
| 11.04.2024 | 1,39 | 1,39 | 1,37 | 1,37 | -3,86% | - |
| 10.04.2024 | 1,43 | 1,45 | 1,43 | 1,43 | 1,42% | - |
| 09.04.2024 | 1,41 | 1,42 | 1,39 | 1,41 | 0,00% | - |
| 08.04.2024 | 1,41 | 1,41 | 1,39 | 1,41 | 1,44% | - |
| 05.04.2024 | 1,39 | 1,40 | 1,38 | 1,39 | 1,84% | - |
| 04.04.2024 | 1,36 | 1,36 | 1,36 | 1,36 | -3,20% | 1.000,00 |
| 03.04.2024 | 1,41 | 1,41 | 1,37 | 1,41 | -2,43% | - |
| 02.04.2024 | 1,44 | 1,44 | 1,44 | 1,44 | 7,46% | 1.000,00 |
| 28.03.2024 | 1,34 | 1,34 | 1,34 | 1,34 | 0,75% | - |
| 27.03.2024 | 1,33 | 1,33 | 1,33 | 1,33 | 0,00% | - |
| 26.03.2024 | 1,33 | 1,33 | 1,33 | 1,33 | -1,48% | - |
| 25.03.2024 | 1,35 | 1,35 | 1,35 | 1,35 | -3,57% | - |
| 22.03.2024 | 1,40 | 1,40 | 1,38 | 1,40 | -0,71% | - |
| 21.03.2024 | 1,41 | 1,41 | 1,37 | 1,41 | -1,40% | - |
| 20.03.2024 | 1,42 | 1,44 | 1,39 | 1,43 | -0,69% | - |
| 19.03.2024 | 1,43 | 1,44 | 1,38 | 1,44 | -2,37% | - |
| 18.03.2024 | 1,48 | 1,49 | 1,47 | 1,48 | -1,99% | - |
| 15.03.2024 | 1,50 | 1,57 | 1,49 | 1,51 | 3,79% | - |
| 14.03.2024 | 1,45 | 1,45 | 1,45 | 1,45 | -3,33% | 400,00 |
| 13.03.2024 | 1,51 | 1,51 | 1,47 | 1,50 | 2,74% | - |
| 12.03.2024 | 1,47 | 1,47 | 1,46 | 1,46 | 2,82% | 750,00 |
| 11.03.2024 | 1,41 | 1,43 | 1,41 | 1,42 | 6,77% | - |
| 08.03.2024 | 1,33 | 1,33 | 1,33 | 1,33 | 0,76% | - |
| 07.03.2024 | 1,32 | 1,32 | 1,32 | 1,32 | 0,00% | - |
| 06.03.2024 | 1,32 | 1,32 | 1,32 | 1,32 | 3,13% | - |
| 05.03.2024 | 1,28 | 1,28 | 1,28 | 1,28 | -0,78% | - |
| 04.03.2024 | 1,29 | 1,29 | 1,29 | 1,29 | -5,15% | - |
| 01.03.2024 | 1,36 | 1,37 | 1,29 | 1,36 | -0,73% | - |
| 29.02.2024 | 1,38 | 1,44 | 1,36 | 1,37 | -1,79% | - |
| 28.02.2024 | 1,43 | 1,44 | 1,39 | 1,40 | -2,11% | - |
| 27.02.2024 | 1,43 | 1,44 | 1,42 | 1,43 | 1,79% | - |
| 26.02.2024 | 1,40 | 1,41 | 1,40 | 1,40 | -1,41% | - |
| 23.02.2024 | 1,42 | 1,43 | 1,39 | 1,42 | 1,43% | - |
| 22.02.2024 | 1,38 | 1,40 | 1,38 | 1,40 | -0,71% | 1.265,00 |
| 21.02.2024 | 1,37 | 1,41 | 1,37 | 1,41 | -0,35% | 735,00 |
| 20.02.2024 | 1,42 | 1,43 | 1,41 | 1,42 | 0,35% | - |
| 19.02.2024 | 1,41 | 1,42 | 1,40 | 1,41 | 0,00% | - |
| 16.02.2024 | 1,41 | 1,41 | 1,41 | 1,41 | 1,81% | 200,00 |
| 15.02.2024 | 1,39 | 1,39 | 1,37 | 1,39 | 0,73% | - |
| 14.02.2024 | 1,38 | 1,39 | 1,37 | 1,38 | 1,85% | - |
| 13.02.2024 | 1,35 | 1,36 | 1,34 | 1,35 | 0,37% | - |
| 12.02.2024 | 1,34 | 1,35 | 1,34 | 1,35 | 3,46% | - |
| 09.02.2024 | 1,30 | 1,30 | 1,30 | 1,30 | 0,00% | - |
| 08.02.2024 | 1,30 | 1,30 | 1,30 | 1,30 | -1,52% | - |
| 07.02.2024 | 1,32 | 1,32 | 1,32 | 1,32 | 0,76% | - |
| 06.02.2024 | 1,31 | 1,31 | 1,31 | 1,31 | 6,50% | - |
| 05.02.2024 | 1,23 | 1,23 | 1,23 | 1,23 | -4,65% | - |
| 02.02.2024 | 1,30 | 1,31 | 1,29 | 1,29 | 0,00% | - |
| 01.02.2024 | 1,30 | 1,31 | 1,29 | 1,29 | 2,79% | - |
| 31.01.2024 | 1,24 | 1,28 | 1,24 | 1,26 | -1,57% | - |
| 30.01.2024 | 1,28 | 1,30 | 1,27 | 1,28 | -3,41% | - |
| 29.01.2024 | 1,33 | 1,34 | 1,32 | 1,32 | -1,49% | - |
| 26.01.2024 | 1,33 | 1,37 | 1,33 | 1,34 | 0,00% | - |
| 25.01.2024 | 1,34 | 1,35 | 1,33 | 1,34 | 1,90% | - |
| 24.01.2024 | 1,30 | 1,33 | 1,30 | 1,32 | 4,37% | - |
| 23.01.2024 | 1,26 | 1,26 | 1,26 | 1,26 | 2,44% | 380,00 |
| 22.01.2024 | 1,22 | 1,24 | 1,21 | 1,23 | -6,11% | - |
| 19.01.2024 | 1,31 | 1,31 | 1,31 | 1,31 | 0,77% | 808,00 |
| 18.01.2024 | 1,30 | 1,30 | 1,29 | 1,30 | -1,52% | - |
| 17.01.2024 | 1,32 | 1,32 | 1,32 | 1,32 | -0,38% | 200,00 |
| 16.01.2024 | 1,33 | 1,35 | 1,32 | 1,33 | 1,15% | - |
| 15.01.2024 | 1,32 | 1,33 | 1,30 | 1,31 | 0,77% | - |
| 12.01.2024 | 1,29 | 1,31 | 1,29 | 1,30 | 2,36% | - |
| 11.01.2024 | 1,29 | 1,30 | 1,27 | 1,27 | -0,39% | - |
| 10.01.2024 | 1,28 | 1,29 | 1,27 | 1,28 | 2,00% | - |
| 09.01.2024 | 1,25 | 1,25 | 1,25 | 1,25 | -1,57% | 190,00 |
| 08.01.2024 | 1,26 | 1,27 | 1,25 | 1,27 | -0,78% | - |
| 04.01.2024 | 1,28 | 1,28 | 1,28 | 1,28 | -5,19% | 350,00 |
| 03.01.2024 | 1,35 | 1,35 | 1,35 | 1,35 | -1,46% | 2.536,00 |
| 28.12.2023 | 1,29 | 1,37 | 1,29 | 1,37 | 8,73% | 550,00 |
| 08.12.2023 | 1,26 | 1,26 | 1,26 | 1,26 | -6,67% | 500,00 |
| 04.12.2023 | 1,35 | 1,35 | 1,35 | 1,35 | -6,25% | 200,00 |
| 23.11.2023 | 1,44 | 1,44 | 1,44 | 1,44 | 1,41% | 42,00 |
| 22.11.2023 | 1,42 | 1,42 | 1,42 | 1,42 | 6,77% | 250,00 |
| 26.10.2023 | 1,26 | 1,33 | 1,26 | 1,33 | -3,62% | 2.400,00 |
| 11.10.2023 | 1,38 | 1,38 | 1,38 | 1,38 | -3,50% | 41,00 |
| 28.09.2023 | 1,43 | 1,43 | 1,43 | 1,43 | -0,69% | 500,00 |
| 27.09.2023 | 1,44 | 1,44 | 1,44 | 1,44 | 5,11% | 350,00 |
| 25.09.2023 | 1,37 | 1,37 | 1,37 | 1,37 | 7,03% | 950,00 |