2,130€
0,95%
Echtzeit-Aktienkurs New China Life Insurance Company Ltd
Bid:
Ask:
Aktienkurse zur New China Life Insurance Company Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 2,11 | 2,15 | 2,08 | 2,13 | 0,95% | - |
| 16.05.2024 | 2,08 | 2,12 | 2,05 | 2,11 | 4,98% | - |
| 15.05.2024 | 2,01 | 2,01 | 1,99 | 2,01 | 0,25% | - |
| 14.05.2024 | 2,09 | 2,09 | 2,00 | 2,01 | -4,07% | - |
| 13.05.2024 | 1,99 | 2,09 | 1,99 | 2,09 | 5,03% | 3.000,00 |
| 10.05.2024 | 1,91 | 2,00 | 1,91 | 1,99 | 4,46% | 6,00 |
| 09.05.2024 | 1,89 | 1,91 | 1,86 | 1,91 | 2,97% | - |
| 08.05.2024 | 1,92 | 1,92 | 1,83 | 1,85 | -3,39% | 6,00 |
| 07.05.2024 | 1,91 | 1,93 | 1,90 | 1,92 | 0,52% | 2,00 |
| 06.05.2024 | 1,94 | 1,94 | 1,89 | 1,91 | -1,55% | 4,00 |
| 03.05.2024 | 1,92 | 1,95 | 1,91 | 1,94 | 0,78% | 48,00 |
| 02.05.2024 | 1,89 | 1,92 | 1,87 | 1,92 | 6,96% | 29,00 |
| 30.04.2024 | 1,82 | 1,82 | 1,78 | 1,80 | -1,10% | - |
| 29.04.2024 | 1,77 | 1,82 | 1,77 | 1,82 | 2,83% | 35,00 |
| 26.04.2024 | 1,71 | 1,77 | 1,71 | 1,77 | 3,22% | 62,00 |
| 25.04.2024 | 1,71 | 1,72 | 1,69 | 1,71 | 0,29% | 8,00 |
| 24.04.2024 | 1,66 | 1,71 | 1,66 | 1,71 | 3,02% | - |
| 23.04.2024 | 1,65 | 1,66 | 1,64 | 1,66 | -0,30% | 45,00 |
| 22.04.2024 | 1,65 | 1,66 | 1,64 | 1,66 | 1,22% | - |
| 19.04.2024 | 1,63 | 1,65 | 1,62 | 1,64 | 0,92% | - |
| 18.04.2024 | 1,56 | 1,64 | 1,56 | 1,63 | 4,50% | - |
| 17.04.2024 | 1,56 | 1,57 | 1,54 | 1,56 | 0,65% | - |
| 16.04.2024 | 1,56 | 1,57 | 1,54 | 1,55 | -0,96% | - |
| 15.04.2024 | 1,54 | 1,59 | 1,54 | 1,56 | 1,30% | - |
| 12.04.2024 | 1,60 | 1,60 | 1,53 | 1,54 | -3,75% | - |
| 11.04.2024 | 1,59 | 1,61 | 1,59 | 1,60 | 0,95% | - |
| 10.04.2024 | 1,61 | 1,62 | 1,58 | 1,59 | -1,25% | - |
| 09.04.2024 | 1,59 | 1,61 | 1,59 | 1,61 | 0,94% | - |
| 08.04.2024 | 1,60 | 1,61 | 1,58 | 1,59 | -0,62% | - |
| 05.04.2024 | 1,65 | 1,65 | 1,57 | 1,60 | -3,03% | - |
| 04.04.2024 | 1,65 | 1,66 | 1,64 | 1,65 | 0,00% | 5,00 |
| 03.04.2024 | 1,66 | 1,66 | 1,64 | 1,65 | 0,30% | - |
| 02.04.2024 | 1,64 | 1,67 | 1,63 | 1,65 | 0,30% | - |
| 28.03.2024 | 1,65 | 1,65 | 1,63 | 1,64 | 1,86% | - |
| 27.03.2024 | 1,62 | 1,62 | 1,60 | 1,61 | -0,62% | - |
| 26.03.2024 | 1,63 | 1,63 | 1,61 | 1,62 | -0,61% | - |
| 25.03.2024 | 1,63 | 1,63 | 1,62 | 1,63 | -2,98% | - |
| 22.03.2024 | 1,73 | 1,73 | 1,68 | 1,68 | -2,89% | - |
| 21.03.2024 | 1,70 | 1,74 | 1,70 | 1,73 | 1,76% | - |
| 20.03.2024 | 1,70 | 1,71 | 1,69 | 1,70 | 0,29% | - |
| 19.03.2024 | 1,73 | 1,73 | 1,68 | 1,70 | -2,02% | - |
| 18.03.2024 | 1,68 | 1,74 | 1,68 | 1,73 | 2,98% | - |
| 15.03.2024 | 1,73 | 1,73 | 1,68 | 1,68 | -2,61% | - |
| 14.03.2024 | 1,75 | 1,75 | 1,72 | 1,73 | -1,43% | - |
| 13.03.2024 | 1,76 | 1,76 | 1,73 | 1,75 | -3,31% | - |
| 12.03.2024 | 1,75 | 1,81 | 1,75 | 1,81 | 3,72% | - |
| 11.03.2024 | 1,72 | 1,75 | 1,72 | 1,75 | 1,45% | - |
| 08.03.2024 | 1,70 | 1,73 | 1,70 | 1,72 | 1,47% | 74,00 |
| 07.03.2024 | 1,70 | 1,71 | 1,68 | 1,70 | 0,00% | - |
| 06.03.2024 | 1,70 | 1,71 | 1,69 | 1,70 | 0,00% | - |
| 05.03.2024 | 1,74 | 1,74 | 1,70 | 1,70 | -2,59% | - |
| 04.03.2024 | 1,74 | 1,75 | 1,73 | 1,74 | -4,13% | - |
| 01.03.2024 | 1,79 | 1,82 | 1,79 | 1,82 | 1,40% | 40,00 |
| 29.02.2024 | 1,79 | 1,81 | 1,77 | 1,79 | 0,00% | - |
| 28.02.2024 | 1,83 | 1,83 | 1,77 | 1,79 | -2,19% | - |
| 27.02.2024 | 1,83 | 1,83 | 1,80 | 1,83 | 0,00% | - |
| 26.02.2024 | 1,87 | 1,87 | 1,81 | 1,83 | -2,14% | - |
| 23.02.2024 | 1,89 | 1,89 | 1,85 | 1,87 | -1,06% | - |
| 22.02.2024 | 1,83 | 1,89 | 1,83 | 1,89 | 3,28% | - |
| 21.02.2024 | 1,85 | 1,86 | 1,82 | 1,83 | 5,17% | - |
| 20.02.2024 | 1,74 | 1,75 | 1,73 | 1,74 | 0,58% | - |
| 19.02.2024 | 1,73 | 1,74 | 1,72 | 1,73 | 0,29% | - |
| 16.02.2024 | 1,69 | 1,74 | 1,69 | 1,73 | 2,07% | - |
| 15.02.2024 | 1,69 | 1,69 | 1,67 | 1,69 | 0,30% | - |
| 14.02.2024 | 1,69 | 1,70 | 1,67 | 1,69 | 0,00% | - |
| 13.02.2024 | 1,69 | 1,69 | 1,67 | 1,69 | 0,00% | - |
| 12.02.2024 | 1,68 | 1,69 | 1,67 | 1,69 | 0,30% | - |
| 09.02.2024 | 1,72 | 1,72 | 1,67 | 1,68 | -2,04% | - |
| 08.02.2024 | 1,73 | 1,74 | 1,68 | 1,72 | -0,87% | 3,00 |
| 07.02.2024 | 1,71 | 1,73 | 1,71 | 1,73 | 1,17% | - |
| 06.02.2024 | 1,69 | 1,72 | 1,68 | 1,71 | 5,56% | - |
| 05.02.2024 | 1,64 | 1,64 | 1,61 | 1,62 | -1,22% | - |
| 02.02.2024 | 1,65 | 1,65 | 1,61 | 1,64 | -0,61% | 4,00 |
| 01.02.2024 | 1,65 | 1,67 | 1,64 | 1,65 | 0,00% | - |
| 31.01.2024 | 1,64 | 1,67 | 1,62 | 1,65 | 0,61% | - |
| 30.01.2024 | 1,65 | 1,65 | 1,63 | 1,64 | -4,09% | - |
| 29.01.2024 | 1,71 | 1,73 | 1,69 | 1,71 | 0,29% | 4,00 |
| 26.01.2024 | 1,72 | 1,72 | 1,69 | 1,71 | -0,87% | - |
| 25.01.2024 | 1,71 | 1,73 | 1,68 | 1,72 | 5,85% | - |
| 24.01.2024 | 1,55 | 1,64 | 1,55 | 1,63 | 4,84% | 12,00 |
| 23.01.2024 | 1,51 | 1,56 | 1,51 | 1,55 | 2,65% | - |
| 22.01.2024 | 1,50 | 1,51 | 1,48 | 1,51 | -3,82% | 15,00 |
| 19.01.2024 | 1,60 | 1,60 | 1,54 | 1,57 | -1,57% | - |
| 18.01.2024 | 1,59 | 1,60 | 1,57 | 1,60 | 0,63% | - |
| 17.01.2024 | 1,66 | 1,66 | 1,58 | 1,59 | -4,23% | 4,00 |
| 16.01.2024 | 1,65 | 1,67 | 1,65 | 1,66 | 0,30% | - |
| 15.01.2024 | 1,66 | 1,67 | 1,65 | 1,65 | -0,30% | - |
| 12.01.2024 | 1,66 | 1,67 | 1,66 | 1,66 | -0,30% | 80,00 |
| 11.01.2024 | 1,67 | 1,68 | 1,66 | 1,66 | 1,22% | - |
| 10.01.2024 | 1,67 | 1,67 | 1,64 | 1,64 | -1,50% | - |
| 09.01.2024 | 1,69 | 1,69 | 1,66 | 1,67 | -1,48% | - |
| 08.01.2024 | 1,74 | 1,74 | 1,67 | 1,69 | -2,59% | - |
| 05.01.2024 | 1,73 | 1,75 | 1,73 | 1,74 | 0,29% | - |
| 04.01.2024 | 1,75 | 1,75 | 1,72 | 1,73 | -1,14% | - |
| 03.01.2024 | 1,73 | 1,76 | 1,72 | 1,75 | 1,16% | - |
| 02.01.2024 | 1,74 | 1,74 | 1,72 | 1,73 | -0,57% | 1.426,00 |
| 29.12.2023 | 1,75 | 1,76 | 1,74 | 1,74 | -0,57% | - |
| 28.12.2023 | 1,68 | 1,76 | 1,68 | 1,75 | 4,17% | - |
| 27.12.2023 | 1,69 | 1,69 | 1,68 | 1,68 | -0,30% | 1.400,00 |
| 22.12.2023 | 1,70 | 1,70 | 1,67 | 1,69 | -0,88% | - |