2,980€
1,36%
Echtzeit-Aktienkurs China Resources Gas Group Ltd.
Bid:
Ask:
Aktienkurse zur China Resources Gas Group Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 2,96 | 2,98 | 2,92 | 2,98 | 1,36% | - |
| 25.04.2024 | 2,96 | 2,98 | 2,92 | 2,94 | 2,08% | - |
| 24.04.2024 | 2,87 | 2,90 | 2,86 | 2,88 | 1,41% | - |
| 23.04.2024 | 2,84 | 2,85 | 2,83 | 2,84 | 0,00% | - |
| 22.04.2024 | 2,80 | 2,86 | 2,79 | 2,84 | -0,70% | - |
| 19.04.2024 | 2,86 | 2,88 | 2,83 | 2,86 | 0,70% | - |
| 18.04.2024 | 2,84 | 2,86 | 2,81 | 2,84 | 4,41% | - |
| 17.04.2024 | 2,88 | 2,88 | 2,72 | 2,72 | -6,21% | - |
| 16.04.2024 | 2,88 | 2,90 | 2,87 | 2,90 | 0,69% | - |
| 15.04.2024 | 2,95 | 2,95 | 2,86 | 2,88 | -2,04% | - |
| 12.04.2024 | 2,95 | 2,98 | 2,92 | 2,94 | -0,68% | - |
| 11.04.2024 | 2,98 | 3,00 | 2,94 | 2,96 | 0,68% | - |
| 10.04.2024 | 2,96 | 2,98 | 2,92 | 2,94 | 4,26% | - |
| 09.04.2024 | 2,86 | 2,88 | 2,82 | 2,82 | 2,17% | - |
| 08.04.2024 | 2,77 | 2,82 | 2,76 | 2,76 | 2,22% | - |
| 05.04.2024 | 2,67 | 2,70 | 2,66 | 2,70 | 0,00% | - |
| 04.04.2024 | 2,70 | 2,70 | 2,70 | 2,70 | 0,00% | - |
| 03.04.2024 | 2,71 | 2,72 | 2,68 | 2,70 | 2,27% | - |
| 02.04.2024 | 2,70 | 2,76 | 2,63 | 2,64 | -10,81% | 1.130,00 |
| 28.03.2024 | 2,96 | 2,98 | 2,94 | 2,96 | 0,00% | - |
| 27.03.2024 | 2,92 | 2,96 | 2,92 | 2,96 | 0,00% | - |
| 26.03.2024 | 2,96 | 2,98 | 2,96 | 2,96 | 0,00% | - |
| 25.03.2024 | 2,99 | 3,00 | 2,96 | 2,96 | 0,00% | - |
| 22.03.2024 | 2,98 | 3,00 | 2,96 | 2,96 | -0,67% | - |
| 21.03.2024 | 2,96 | 2,98 | 2,94 | 2,98 | 0,68% | - |
| 20.03.2024 | 2,95 | 2,98 | 2,94 | 2,96 | -2,63% | - |
| 19.03.2024 | 3,04 | 3,04 | 3,00 | 3,04 | -2,88% | - |
| 18.03.2024 | 3,04 | 3,14 | 3,04 | 3,13 | 2,96% | - |
| 15.03.2024 | 3,00 | 3,06 | 3,00 | 3,04 | 2,70% | - |
| 14.03.2024 | 2,93 | 2,98 | 2,93 | 2,96 | -1,99% | - |
| 13.03.2024 | 2,98 | 3,04 | 2,98 | 3,02 | 3,42% | - |
| 12.03.2024 | 2,89 | 2,92 | 2,86 | 2,92 | 5,04% | 243,00 |
| 11.03.2024 | 2,76 | 2,78 | 2,75 | 2,78 | 0,00% | - |
| 08.03.2024 | 2,81 | 2,82 | 2,78 | 2,78 | -0,71% | - |
| 07.03.2024 | 2,79 | 2,80 | 2,77 | 2,80 | 0,72% | - |
| 06.03.2024 | 2,78 | 2,80 | 2,77 | 2,78 | 2,96% | - |
| 05.03.2024 | 2,72 | 2,74 | 2,69 | 2,70 | -1,46% | - |
| 04.03.2024 | 2,74 | 2,80 | 2,74 | 2,74 | -1,44% | 255,00 |
| 01.03.2024 | 2,78 | 2,79 | 2,76 | 2,78 | -1,07% | - |
| 29.02.2024 | 2,83 | 2,83 | 2,78 | 2,81 | -0,35% | - |
| 28.02.2024 | 2,83 | 2,84 | 2,81 | 2,82 | 3,68% | - |
| 27.02.2024 | 2,73 | 2,75 | 2,72 | 2,72 | -1,81% | - |
| 26.02.2024 | 2,79 | 2,79 | 2,77 | 2,77 | -1,07% | - |
| 23.02.2024 | 2,80 | 2,82 | 2,79 | 2,80 | 0,36% | - |
| 22.02.2024 | 2,74 | 2,79 | 2,73 | 2,79 | 1,45% | - |
| 21.02.2024 | 2,75 | 2,75 | 2,73 | 2,75 | 1,48% | - |
| 20.02.2024 | 2,72 | 2,72 | 2,70 | 2,71 | 3,04% | - |
| 19.02.2024 | 2,65 | 2,65 | 2,63 | 2,63 | -0,75% | - |
| 16.02.2024 | 2,68 | 2,68 | 2,65 | 2,65 | 3,92% | - |
| 15.02.2024 | 2,54 | 2,66 | 2,53 | 2,55 | 0,79% | 327,00 |
| 14.02.2024 | 2,54 | 2,56 | 2,53 | 2,53 | -3,07% | - |
| 13.02.2024 | 2,61 | 2,61 | 2,61 | 2,61 | 0,00% | - |
| 12.02.2024 | 2,61 | 2,61 | 2,61 | 2,61 | 0,00% | - |
| 09.02.2024 | 2,61 | 2,61 | 2,60 | 2,61 | -2,61% | - |
| 08.02.2024 | 2,67 | 2,69 | 2,66 | 2,68 | -0,37% | - |
| 07.02.2024 | 2,68 | 2,69 | 2,67 | 2,69 | -1,47% | - |
| 06.02.2024 | 2,72 | 2,75 | 2,71 | 2,73 | 3,41% | - |
| 05.02.2024 | 2,65 | 2,66 | 2,64 | 2,64 | -2,22% | - |
| 02.02.2024 | 2,67 | 2,70 | 2,67 | 2,70 | 1,12% | - |
| 01.02.2024 | 2,65 | 2,67 | 2,64 | 2,67 | 3,49% | - |
| 31.01.2024 | 2,62 | 2,62 | 2,58 | 2,58 | -4,09% | - |
| 30.01.2024 | 2,68 | 2,69 | 2,66 | 2,69 | -2,89% | - |
| 29.01.2024 | 2,74 | 2,78 | 2,73 | 2,77 | 2,21% | - |
| 26.01.2024 | 2,69 | 2,72 | 2,69 | 2,71 | -3,56% | - |
| 25.01.2024 | 2,73 | 2,81 | 2,73 | 2,81 | 11,07% | - |
| 24.01.2024 | 2,50 | 2,55 | 2,49 | 2,53 | 5,86% | - |
| 23.01.2024 | 2,46 | 2,46 | 2,38 | 2,39 | -5,53% | - |
| 22.01.2024 | 2,51 | 2,53 | 2,51 | 2,53 | -5,95% | - |
| 19.01.2024 | 2,67 | 2,69 | 2,66 | 2,69 | 0,00% | - |
| 18.01.2024 | 2,65 | 2,69 | 2,65 | 2,69 | 0,75% | - |
| 17.01.2024 | 2,65 | 2,67 | 2,64 | 2,67 | -2,20% | - |
| 16.01.2024 | 2,73 | 2,75 | 2,73 | 2,73 | -0,73% | - |
| 15.01.2024 | 2,75 | 2,77 | 2,74 | 2,75 | -0,72% | - |
| 12.01.2024 | 2,77 | 2,78 | 2,75 | 2,77 | 1,47% | - |
| 11.01.2024 | 2,76 | 2,77 | 2,71 | 2,73 | -0,73% | - |
| 10.01.2024 | 2,71 | 2,76 | 2,71 | 2,75 | -3,51% | - |
| 09.01.2024 | 2,86 | 2,86 | 2,83 | 2,85 | -3,39% | - |
| 08.01.2024 | 2,93 | 2,95 | 2,91 | 2,95 | -3,59% | - |
| 05.01.2024 | 3,07 | 3,14 | 3,06 | 3,06 | 0,99% | 704,00 |
| 04.01.2024 | 3,04 | 3,10 | 3,03 | 3,03 | 2,71% | 300,00 |
| 03.01.2024 | 2,98 | 3,00 | 2,95 | 2,95 | -1,99% | - |
| 02.01.2024 | 3,00 | 3,02 | 2,99 | 3,01 | 2,03% | - |
| 29.12.2023 | 2,96 | 2,96 | 2,88 | 2,95 | 1,37% | 2.396,00 |
| 28.12.2023 | 2,90 | 2,92 | 2,88 | 2,91 | 0,69% | - |
| 27.12.2023 | 2,89 | 2,91 | 2,87 | 2,89 | 1,40% | - |
| 22.12.2023 | 2,86 | 2,87 | 2,83 | 2,85 | -0,70% | - |
| 21.12.2023 | 2,86 | 2,88 | 2,85 | 2,87 | 2,14% | - |
| 20.12.2023 | 2,86 | 2,87 | 2,81 | 2,81 | -0,71% | - |
| 19.12.2023 | 2,81 | 2,84 | 2,80 | 2,83 | -2,75% | - |
| 18.12.2023 | 2,94 | 2,96 | 2,91 | 2,91 | 0,00% | - |
| 15.12.2023 | 2,88 | 2,93 | 2,87 | 2,91 | 6,59% | - |
| 14.12.2023 | 2,77 | 2,78 | 2,72 | 2,73 | -1,44% | - |
| 13.12.2023 | 2,75 | 2,77 | 2,75 | 2,77 | -4,81% | - |
| 12.12.2023 | 2,86 | 2,92 | 2,86 | 2,91 | -2,68% | - |
| 11.12.2023 | 2,98 | 3,01 | 2,98 | 2,99 | 2,05% | - |
| 08.12.2023 | 2,93 | 2,94 | 2,91 | 2,93 | 2,09% | - |
| 07.12.2023 | 2,87 | 2,88 | 2,86 | 2,87 | -0,69% | - |
| 06.12.2023 | 2,90 | 2,91 | 2,88 | 2,89 | -1,37% | - |
| 05.12.2023 | 2,88 | 2,93 | 2,88 | 2,93 | 2,81% | - |
| 04.12.2023 | 2,85 | 2,86 | 2,83 | 2,85 | -0,35% | - |