1,176€
-0,93%
Echtzeit-Aktienkurs China Life Insurance Co. Ltd.
Bid:
Ask:
Aktienkurse zur China Life Insurance Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2024 | 1,21 | 1,21 | 1,16 | 1,18 | -0,93% | 5.000,00 |
| 24.04.2024 | 1,18 | 1,20 | 1,17 | 1,19 | 2,95% | - |
| 23.04.2024 | 1,13 | 1,15 | 1,13 | 1,15 | 2,35% | - |
| 22.04.2024 | 1,12 | 1,13 | 1,12 | 1,13 | 4,36% | 70,00 |
| 19.04.2024 | 1,08 | 1,08 | 1,07 | 1,08 | -0,37% | - |
| 18.04.2024 | 1,06 | 1,09 | 1,06 | 1,08 | 2,65% | - |
| 17.04.2024 | 1,05 | 1,07 | 1,05 | 1,06 | -0,42% | 5.000,00 |
| 16.04.2024 | 1,06 | 1,07 | 1,06 | 1,06 | -0,19% | - |
| 15.04.2024 | 1,05 | 1,08 | 1,05 | 1,06 | 1,00% | - |
| 12.04.2024 | 1,07 | 1,10 | 1,04 | 1,05 | -4,24% | 5.072,00 |
| 11.04.2024 | 1,10 | 1,10 | 1,09 | 1,10 | -0,23% | - |
| 10.04.2024 | 1,09 | 1,11 | 1,09 | 1,10 | 0,50% | - |
| 09.04.2024 | 1,09 | 1,10 | 1,09 | 1,09 | 0,05% | - |
| 08.04.2024 | 1,11 | 1,11 | 1,09 | 1,09 | -1,00% | - |
| 05.04.2024 | 1,15 | 1,15 | 1,09 | 1,11 | -3,49% | - |
| 04.04.2024 | 1,13 | 1,15 | 1,12 | 1,15 | 1,24% | 51,00 |
| 03.04.2024 | 1,13 | 1,13 | 1,12 | 1,13 | -0,66% | - |
| 02.04.2024 | 1,11 | 1,14 | 1,11 | 1,14 | 2,94% | 1.000,00 |
| 28.03.2024 | 1,11 | 1,12 | 1,10 | 1,11 | 4,34% | - |
| 27.03.2024 | 1,08 | 1,08 | 1,05 | 1,06 | -1,81% | - |
| 26.03.2024 | 1,07 | 1,09 | 1,07 | 1,08 | 0,84% | - |
| 25.03.2024 | 1,08 | 1,08 | 1,07 | 1,07 | -3,21% | - |
| 22.03.2024 | 1,15 | 1,15 | 1,10 | 1,11 | -3,49% | - |
| 21.03.2024 | 1,12 | 1,15 | 1,12 | 1,15 | 2,41% | - |
| 20.03.2024 | 1,12 | 1,12 | 1,11 | 1,12 | -0,09% | - |
| 19.03.2024 | 1,13 | 1,13 | 1,11 | 1,12 | -1,19% | - |
| 18.03.2024 | 1,12 | 1,14 | 1,12 | 1,13 | 1,25% | - |
| 15.03.2024 | 1,14 | 1,14 | 1,10 | 1,12 | -1,37% | - |
| 14.03.2024 | 1,16 | 1,16 | 1,13 | 1,14 | -2,53% | - |
| 13.03.2024 | 1,16 | 1,16 | 1,15 | 1,16 | -1,77% | 4.000,00 |
| 12.03.2024 | 1,14 | 1,19 | 1,14 | 1,19 | 3,95% | 1.350,00 |
| 11.03.2024 | 1,11 | 1,14 | 1,11 | 1,14 | 2,66% | 868,00 |
| 08.03.2024 | 1,10 | 1,12 | 1,10 | 1,11 | 1,09% | - |
| 07.03.2024 | 1,11 | 1,11 | 1,09 | 1,10 | -0,90% | - |
| 06.03.2024 | 1,10 | 1,11 | 1,10 | 1,11 | 0,86% | - |
| 05.03.2024 | 1,11 | 1,11 | 1,09 | 1,10 | -0,50% | - |
| 04.03.2024 | 1,11 | 1,12 | 1,10 | 1,11 | -2,39% | 104,00 |
| 01.03.2024 | 1,15 | 1,15 | 1,13 | 1,13 | -1,48% | - |
| 29.02.2024 | 1,15 | 1,18 | 1,14 | 1,15 | -0,13% | - |
| 28.02.2024 | 1,16 | 1,16 | 1,14 | 1,15 | -0,99% | - |
| 27.02.2024 | 1,18 | 1,18 | 1,15 | 1,16 | -1,40% | - |
| 26.02.2024 | 1,23 | 1,23 | 1,17 | 1,18 | -3,95% | 200,00 |
| 23.02.2024 | 1,20 | 1,23 | 1,20 | 1,23 | 2,59% | - |
| 22.02.2024 | 1,17 | 1,20 | 1,17 | 1,20 | 2,27% | - |
| 21.02.2024 | 1,19 | 1,20 | 1,16 | 1,17 | 3,13% | 130,00 |
| 20.02.2024 | 1,13 | 1,14 | 1,12 | 1,13 | 1,07% | 64,00 |
| 19.02.2024 | 1,12 | 1,13 | 1,12 | 1,12 | -2,69% | - |
| 16.02.2024 | 1,13 | 1,16 | 1,13 | 1,15 | 2,08% | 500,00 |
| 15.02.2024 | 1,12 | 1,13 | 1,12 | 1,13 | 0,98% | - |
| 14.02.2024 | 1,12 | 1,12 | 1,11 | 1,12 | 0,09% | - |
| 13.02.2024 | 1,10 | 1,14 | 1,09 | 1,12 | 1,64% | - |
| 12.02.2024 | 1,10 | 1,11 | 1,10 | 1,10 | 0,18% | - |
| 09.02.2024 | 1,11 | 1,11 | 1,09 | 1,10 | -1,22% | 1.097,00 |
| 08.02.2024 | 1,10 | 1,12 | 1,10 | 1,11 | -1,33% | - |
| 07.02.2024 | 1,13 | 1,13 | 1,11 | 1,13 | -0,04% | - |
| 06.02.2024 | 1,12 | 1,13 | 1,12 | 1,13 | 7,85% | 431,00 |
| 05.02.2024 | 1,05 | 1,06 | 1,04 | 1,04 | -0,43% | 7.000,00 |
| 02.02.2024 | 1,06 | 1,07 | 1,04 | 1,05 | -1,36% | - |
| 01.02.2024 | 1,08 | 1,08 | 1,05 | 1,06 | 0,66% | 500,00 |
| 31.01.2024 | 1,07 | 1,07 | 1,05 | 1,06 | -1,40% | - |
| 30.01.2024 | 1,07 | 1,07 | 1,06 | 1,07 | -2,37% | - |
| 29.01.2024 | 1,09 | 1,11 | 1,09 | 1,10 | 0,73% | - |
| 26.01.2024 | 1,09 | 1,10 | 1,08 | 1,09 | -0,23% | 450,00 |
| 25.01.2024 | 1,11 | 1,11 | 1,08 | 1,09 | 3,75% | - |
| 24.01.2024 | 1,03 | 1,07 | 1,03 | 1,05 | 2,23% | - |
| 23.01.2024 | 1,02 | 1,04 | 1,00 | 1,03 | 5,37% | 2.339,00 |
| 22.01.2024 | 0,98 | 0,99 | 0,96 | 0,98 | -2,98% | 2.088,00 |
| 19.01.2024 | 1,02 | 1,02 | 0,99 | 1,01 | -1,23% | - |
| 18.01.2024 | 0,99 | 1,02 | 0,99 | 1,02 | 2,67% | 1.100,00 |
| 17.01.2024 | 1,00 | 1,01 | 0,98 | 0,99 | -4,75% | 24.153,00 |
| 16.01.2024 | 1,06 | 1,06 | 1,04 | 1,04 | -1,70% | 7.700,00 |
| 15.01.2024 | 1,05 | 1,06 | 1,05 | 1,06 | 0,90% | - |
| 12.01.2024 | 1,05 | 1,07 | 1,05 | 1,05 | -0,14% | 1.000,00 |
| 11.01.2024 | 1,06 | 1,07 | 1,05 | 1,05 | -1,13% | - |
| 10.01.2024 | 1,04 | 1,07 | 1,03 | 1,06 | -0,93% | 1.500,00 |
| 09.01.2024 | 1,07 | 1,08 | 1,06 | 1,07 | -2,50% | 1.000,00 |
| 08.01.2024 | 1,09 | 1,11 | 1,08 | 1,10 | -2,22% | 14.000,00 |
| 05.01.2024 | 1,14 | 1,14 | 1,13 | 1,13 | -1,14% | - |
| 04.01.2024 | 1,16 | 1,16 | 1,13 | 1,14 | -1,47% | - |
| 03.01.2024 | 1,15 | 1,16 | 1,15 | 1,16 | 0,74% | - |
| 02.01.2024 | 1,14 | 1,17 | 1,14 | 1,15 | -1,84% | - |
| 29.12.2023 | 1,19 | 1,19 | 1,17 | 1,17 | -2,01% | 250,00 |
| 28.12.2023 | 1,14 | 1,20 | 1,14 | 1,19 | 4,51% | 1.000,00 |
| 27.12.2023 | 1,14 | 1,14 | 1,13 | 1,14 | -0,13% | - |
| 22.12.2023 | 1,14 | 1,15 | 1,13 | 1,14 | 0,48% | - |
| 21.12.2023 | 1,12 | 1,14 | 1,12 | 1,14 | 1,56% | 400,00 |
| 20.12.2023 | 1,13 | 1,13 | 1,12 | 1,12 | -3,45% | 5.000,00 |
| 19.12.2023 | 1,16 | 1,17 | 1,13 | 1,16 | 0,26% | - |
| 18.12.2023 | 1,15 | 1,17 | 1,15 | 1,16 | -1,53% | - |
| 15.12.2023 | 1,15 | 1,18 | 1,14 | 1,18 | 1,38% | - |
| 14.12.2023 | 1,13 | 1,17 | 1,13 | 1,16 | 1,62% | - |
| 13.12.2023 | 1,15 | 1,17 | 1,14 | 1,14 | -2,39% | 143,00 |
| 12.12.2023 | 1,16 | 1,18 | 1,16 | 1,17 | 1,04% | 260,00 |
| 11.12.2023 | 1,16 | 1,17 | 1,15 | 1,16 | -2,85% | 5.500,00 |
| 08.12.2023 | 1,19 | 1,20 | 1,18 | 1,19 | -0,75% | - |
| 07.12.2023 | 1,20 | 1,21 | 1,20 | 1,20 | -0,95% | 2.555,00 |
| 06.12.2023 | 1,21 | 1,22 | 1,21 | 1,21 | -1,38% | 500,00 |
| 05.12.2023 | 1,20 | 1,24 | 1,18 | 1,23 | 1,03% | 2.950,00 |
| 04.12.2023 | 1,22 | 1,22 | 1,21 | 1,22 | -1,66% | 2.000,00 |
| 01.12.2023 | 1,25 | 1,25 | 1,23 | 1,24 | -0,08% | - |