1,980€
3,66%
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 |
|---|---|---|---|---|---|---|
| 24.04.2024 | 1,96 | 1,99 | 1,96 | 1,98 | 3,66% | 298,00 |
| 23.04.2024 | 1,91 | 1,92 | 1,90 | 1,91 | -0,52% | 310,00 |
| 22.04.2024 | 1,93 | 1,94 | 1,90 | 1,92 | 2,40% | - |
| 19.04.2024 | 1,89 | 1,89 | 1,84 | 1,88 | -0,79% | - |
| 18.04.2024 | 1,78 | 1,90 | 1,78 | 1,89 | 6,18% | - |
| 17.04.2024 | 1,79 | 1,80 | 1,78 | 1,78 | -0,56% | - |
| 16.04.2024 | 1,78 | 1,80 | 1,78 | 1,79 | 0,56% | - |
| 15.04.2024 | 1,72 | 1,80 | 1,72 | 1,78 | 3,49% | - |
| 12.04.2024 | 1,77 | 1,77 | 1,70 | 1,72 | -2,82% | - |
| 11.04.2024 | 1,75 | 1,78 | 1,75 | 1,77 | 1,14% | - |
| 10.04.2024 | 1,74 | 1,76 | 1,73 | 1,75 | 0,57% | 5,00 |
| 09.04.2024 | 1,68 | 1,75 | 1,68 | 1,74 | 3,88% | 3,00 |
| 08.04.2024 | 1,67 | 1,75 | 1,67 | 1,68 | 0,30% | - |
| 05.04.2024 | 1,71 | 1,71 | 1,66 | 1,67 | -2,34% | - |
| 04.04.2024 | 1,71 | 1,72 | 1,70 | 1,71 | 0,00% | - |
| 03.04.2024 | 1,73 | 1,73 | 1,71 | 1,71 | 0,00% | 2,00 |
| 02.04.2024 | 1,63 | 1,72 | 1,63 | 1,71 | 4,91% | 10,00 |
| 28.03.2024 | 1,62 | 1,63 | 1,61 | 1,63 | 3,49% | - |
| 27.03.2024 | 1,60 | 1,60 | 1,57 | 1,58 | -1,25% | 5,00 |
| 26.03.2024 | 1,59 | 1,61 | 1,59 | 1,60 | 0,63% | - |
| 25.03.2024 | 1,60 | 1,60 | 1,58 | 1,59 | -0,94% | 32,00 |
| 22.03.2024 | 1,67 | 1,67 | 1,60 | 1,60 | -4,19% | - |
| 21.03.2024 | 1,64 | 1,68 | 1,64 | 1,67 | 1,83% | - |
| 20.03.2024 | 1,65 | 1,65 | 1,64 | 1,64 | -0,61% | - |
| 19.03.2024 | 1,67 | 1,67 | 1,65 | 1,65 | -1,20% | - |
| 18.03.2024 | 1,67 | 1,69 | 1,66 | 1,67 | 3,09% | - |
| 15.03.2024 | 1,64 | 1,64 | 1,61 | 1,62 | -0,92% | - |
| 14.03.2024 | 1,66 | 1,66 | 1,62 | 1,64 | -1,21% | 10,00 |
| 13.03.2024 | 1,66 | 1,67 | 1,65 | 1,66 | -7,54% | 22,00 |
| 12.03.2024 | 1,72 | 1,79 | 1,72 | 1,79 | 4,07% | 21,00 |
| 11.03.2024 | 1,71 | 1,73 | 1,71 | 1,72 | 0,58% | - |
| 08.03.2024 | 1,69 | 1,76 | 1,69 | 1,71 | 1,18% | - |
| 07.03.2024 | 1,70 | 1,71 | 1,68 | 1,69 | -1,17% | - |
| 06.03.2024 | 1,70 | 1,72 | 1,70 | 1,71 | 0,59% | - |
| 05.03.2024 | 1,72 | 1,72 | 1,69 | 1,70 | -1,16% | 286,00 |
| 04.03.2024 | 1,73 | 1,73 | 1,71 | 1,72 | -4,71% | - |
| 01.03.2024 | 1,81 | 1,81 | 1,80 | 1,81 | 0,00% | - |
| 29.02.2024 | 1,78 | 1,86 | 1,77 | 1,81 | 1,40% | - |
| 28.02.2024 | 1,84 | 1,84 | 1,77 | 1,78 | -3,26% | - |
| 27.02.2024 | 1,86 | 1,86 | 1,80 | 1,84 | -1,08% | 1.000,00 |
| 26.02.2024 | 1,91 | 1,91 | 1,83 | 1,86 | -2,62% | - |
| 23.02.2024 | 1,92 | 1,92 | 1,89 | 1,91 | -0,52% | - |
| 22.02.2024 | 1,89 | 1,93 | 1,88 | 1,92 | 1,86% | - |
| 21.02.2024 | 1,91 | 1,92 | 1,87 | 1,89 | 3,01% | - |
| 20.02.2024 | 1,84 | 1,84 | 1,81 | 1,83 | -1,08% | - |
| 19.02.2024 | 1,85 | 1,89 | 1,83 | 1,85 | 0,54% | - |
| 16.02.2024 | 1,81 | 1,86 | 1,81 | 1,84 | 1,94% | - |
| 15.02.2024 | 1,82 | 1,82 | 1,78 | 1,81 | -0,55% | - |
| 14.02.2024 | 1,80 | 1,82 | 1,79 | 1,82 | 1,11% | - |
| 13.02.2024 | 1,80 | 1,80 | 1,78 | 1,80 | 0,00% | - |
| 12.02.2024 | 1,79 | 1,80 | 1,79 | 1,80 | 0,56% | - |
| 09.02.2024 | 1,83 | 1,83 | 1,79 | 1,79 | -2,19% | - |
| 08.02.2024 | 1,82 | 1,83 | 1,80 | 1,83 | 1,11% | - |
| 07.02.2024 | 1,78 | 1,81 | 1,78 | 1,81 | 1,69% | - |
| 06.02.2024 | 1,78 | 1,79 | 1,76 | 1,78 | 7,58% | 149,00 |
| 05.02.2024 | 1,66 | 1,67 | 1,64 | 1,65 | -0,30% | - |
| 02.02.2024 | 1,69 | 1,69 | 1,64 | 1,66 | -1,78% | - |
| 01.02.2024 | 1,69 | 1,70 | 1,68 | 1,69 | -0,30% | - |
| 31.01.2024 | 1,72 | 1,72 | 1,68 | 1,69 | -1,46% | - |
| 30.01.2024 | 1,74 | 1,74 | 1,71 | 1,72 | -4,19% | - |
| 29.01.2024 | 1,77 | 1,80 | 1,77 | 1,79 | 1,42% | - |
| 26.01.2024 | 1,78 | 1,78 | 1,75 | 1,77 | -0,56% | - |
| 25.01.2024 | 1,77 | 1,79 | 1,76 | 1,78 | 7,90% | - |
| 24.01.2024 | 1,58 | 1,66 | 1,58 | 1,65 | 4,44% | - |
| 23.01.2024 | 1,58 | 1,59 | 1,56 | 1,58 | 3,62% | 278,00 |
| 22.01.2024 | 1,51 | 1,53 | 1,50 | 1,52 | -3,18% | - |
| 19.01.2024 | 1,62 | 1,62 | 1,55 | 1,57 | -2,79% | - |
| 18.01.2024 | 1,61 | 1,62 | 1,58 | 1,62 | 0,62% | - |
| 17.01.2024 | 1,68 | 1,68 | 1,60 | 1,61 | -4,46% | - |
| 16.01.2024 | 1,68 | 1,71 | 1,68 | 1,68 | 0,30% | 300,00 |
| 15.01.2024 | 1,68 | 1,69 | 1,66 | 1,68 | -0,30% | - |
| 12.01.2024 | 1,72 | 1,72 | 1,68 | 1,68 | -2,04% | - |
| 11.01.2024 | 1,72 | 1,73 | 1,71 | 1,72 | 0,29% | - |
| 10.01.2024 | 1,75 | 1,75 | 1,71 | 1,71 | -2,29% | 51,00 |
| 09.01.2024 | 1,78 | 1,78 | 1,74 | 1,75 | -1,41% | - |
| 08.01.2024 | 1,77 | 1,78 | 1,74 | 1,78 | -3,79% | - |
| 05.01.2024 | 1,86 | 1,86 | 1,84 | 1,85 | -0,81% | - |
| 04.01.2024 | 1,87 | 1,88 | 1,86 | 1,86 | -0,53% | - |
| 03.01.2024 | 1,80 | 1,92 | 1,80 | 1,87 | 4,18% | - |
| 02.01.2024 | 1,87 | 1,87 | 1,78 | 1,80 | -3,75% | 43,00 |
| 29.12.2023 | 1,81 | 1,87 | 1,81 | 1,87 | 3,32% | - |
| 28.12.2023 | 1,73 | 1,82 | 1,73 | 1,81 | 4,34% | - |
| 27.12.2023 | 1,74 | 1,74 | 1,71 | 1,73 | -0,57% | - |
| 22.12.2023 | 1,74 | 1,76 | 1,73 | 1,74 | 0,00% | - |
| 21.12.2023 | 1,72 | 1,76 | 1,72 | 1,74 | 1,16% | - |
| 20.12.2023 | 1,70 | 1,73 | 1,70 | 1,72 | 1,18% | - |
| 19.12.2023 | 1,75 | 1,75 | 1,70 | 1,70 | -2,58% | 16,00 |
| 18.12.2023 | 1,78 | 1,78 | 1,73 | 1,75 | -1,97% | - |
| 15.12.2023 | 1,78 | 1,79 | 1,75 | 1,78 | 1,71% | - |
| 14.12.2023 | 1,74 | 1,77 | 1,74 | 1,75 | -1,96% | - |
| 13.12.2023 | 1,80 | 1,81 | 1,77 | 1,79 | -1,38% | - |
| 12.12.2023 | 1,80 | 1,83 | 1,80 | 1,81 | 0,84% | - |
| 11.12.2023 | 1,79 | 1,81 | 1,77 | 1,80 | -1,37% | - |
| 08.12.2023 | 1,83 | 1,84 | 1,80 | 1,82 | -0,27% | - |
| 07.12.2023 | 1,84 | 1,85 | 1,82 | 1,83 | -1,35% | - |
| 06.12.2023 | 1,86 | 1,86 | 1,84 | 1,85 | 1,09% | - |
| 05.12.2023 | 1,83 | 1,84 | 1,80 | 1,83 | -2,40% | 169,00 |
| 04.12.2023 | 1,88 | 1,89 | 1,86 | 1,88 | -3,10% | - |
| 01.12.2023 | 1,94 | 1,95 | 1,93 | 1,94 | -0,26% | - |
| 30.11.2023 | 1,92 | 1,95 | 1,92 | 1,94 | 0,00% | - |