Börse:
6,515€
0,18%
Echtzeit-Aktienkurs Ping An Insurance Group Co. of China Ltd.
Bid:
6,460€
Ask:
6,569€
Aktienkurse zur Ping An Insurance Group Co. of China Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.06.2022 | 6,54 | 6,60 | 6,39 | 6,46 | -0,61% | 16.451,00 |
| 29.06.2022 | 6,53 | 6,58 | 6,34 | 6,50 | -0,39% | 34.513,00 |
| 28.06.2022 | 6,47 | 6,60 | 6,47 | 6,53 | 0,86% | 1.863,00 |
| 27.06.2022 | 6,54 | 6,58 | 6,38 | 6,47 | -0,08% | 6.042,00 |
| 24.06.2022 | 6,41 | 6,51 | 6,33 | 6,48 | 2,69% | 8.539,00 |
| 23.06.2022 | 6,37 | 6,45 | 6,30 | 6,31 | 1,41% | 4.489,00 |
| 22.06.2022 | 6,35 | 6,35 | 6,17 | 6,22 | -2,36% | 7.047,00 |
| 21.06.2022 | 6,33 | 6,45 | 6,25 | 6,37 | 1,53% | 10.846,00 |
| 20.06.2022 | 6,17 | 6,30 | 6,13 | 6,28 | 2,34% | 12.009,00 |
| 17.06.2022 | 6,18 | 6,25 | 6,04 | 6,13 | 3,28% | 5.965,00 |
| 16.06.2022 | 6,14 | 6,15 | 5,85 | 5,94 | -3,00% | 3.519,00 |
| 15.06.2022 | 6,10 | 6,25 | 6,05 | 6,12 | 7,48% | 17.899,00 |
| 14.06.2022 | 5,70 | 5,79 | 5,61 | 5,69 | 2,42% | 1.289,00 |
| 13.06.2022 | 5,69 | 5,75 | 5,30 | 5,56 | -4,69% | 23.082,00 |
| 10.06.2022 | 5,81 | 6,00 | 5,77 | 5,83 | -0,56% | 9.096,00 |
| 09.06.2022 | 5,86 | 6,05 | 5,77 | 5,87 | 0,90% | 13.058,00 |
| 08.06.2022 | 5,81 | 6,00 | 5,77 | 5,81 | -1,01% | 9.518,00 |
| 07.06.2022 | 5,73 | 6,00 | 5,69 | 5,87 | 1,71% | 5.657,00 |
| 06.06.2022 | 5,67 | 5,93 | 5,65 | 5,77 | 1,31% | 5.859,00 |
| 03.06.2022 | 5,71 | 5,97 | 5,63 | 5,70 | -0,44% | 12.054,00 |
| 02.06.2022 | 5,61 | 5,73 | 5,55 | 5,73 | -0,64% | 11.084,00 |
| 01.06.2022 | 5,70 | 5,83 | 5,70 | 5,76 | -2,17% | 14.954,00 |
| 31.05.2022 | 5,91 | 6,25 | 5,68 | 5,89 | -0,72% | 10.252,00 |
| 30.05.2022 | 5,86 | 5,97 | 5,81 | 5,93 | 3,82% | 6.651,00 |
| 27.05.2022 | 5,60 | 5,86 | 5,60 | 5,71 | 2,21% | 6.215,00 |
| 26.05.2022 | 5,52 | 5,65 | 5,49 | 5,59 | 1,19% | 15.101,00 |
| 25.05.2022 | 5,62 | 5,65 | 5,52 | 5,53 | -2,14% | 19.233,00 |
| 24.05.2022 | 5,70 | 5,70 | 5,53 | 5,65 | -2,42% | 16.756,00 |
| 23.05.2022 | 5,79 | 5,83 | 5,65 | 5,79 | -1,77% | 24.383,00 |
| 20.05.2022 | 5,84 | 5,89 | 5,75 | 5,89 | 3,32% | 8.400,00 |
| 19.05.2022 | 5,74 | 5,82 | 5,65 | 5,70 | -2,33% | 8.104,00 |
| 18.05.2022 | 5,82 | 5,91 | 5,74 | 5,84 | 0,19% | 14.935,00 |
| 17.05.2022 | 5,90 | 6,01 | 5,82 | 5,83 | 0,62% | 8.444,00 |
| 16.05.2022 | 5,74 | 5,80 | 5,65 | 5,79 | 0,00% | 11.169,00 |
| 13.05.2022 | 5,71 | 5,79 | 5,68 | 5,79 | 3,01% | 18.323,00 |
| 12.05.2022 | 5,66 | 5,73 | 5,61 | 5,62 | -2,89% | 3.439,00 |
| 11.05.2022 | 5,81 | 5,82 | 5,65 | 5,79 | -0,03% | 19.115,00 |
| 10.05.2022 | 5,82 | 5,90 | 5,78 | 5,79 | 2,48% | 13.838,00 |
| 09.05.2022 | 5,78 | 5,95 | 5,63 | 5,65 | -4,22% | 27.949,00 |
| 06.05.2022 | 5,96 | 5,97 | 5,80 | 5,90 | -1,68% | 11.192,00 |
| 05.05.2022 | 6,23 | 6,23 | 5,98 | 6,00 | -4,40% | 22.089,00 |
| 04.05.2022 | 6,25 | 6,28 | 6,14 | 6,28 | -0,59% | 6.200,00 |
| 03.05.2022 | 6,29 | 6,40 | 6,20 | 6,31 | 6,69% | 2.639,00 |
| 02.05.2022 | 6,20 | 6,20 | 5,90 | 5,92 | -1,40% | 18.649,00 |
| 29.04.2022 | 6,17 | 6,26 | 6,00 | 6,00 | 0,00% | 6.503,00 |
| 28.04.2022 | 5,96 | 6,14 | 5,93 | 6,00 | 0,47% | 14.118,00 |
| 27.04.2022 | 5,90 | 6,01 | 5,79 | 5,97 | -0,45% | 6.182,00 |
| 26.04.2022 | 5,94 | 6,05 | 5,80 | 6,00 | -1,62% | 40.247,00 |
| 25.04.2022 | 6,00 | 6,10 | 5,93 | 6,10 | -0,42% | 18.303,00 |
| 22.04.2022 | 6,30 | 6,30 | 6,13 | 6,13 | -1,78% | 6.259,00 |
| 21.04.2022 | 6,24 | 6,32 | 6,20 | 6,24 | -0,70% | 8.762,00 |
| 20.04.2022 | 6,36 | 6,36 | 6,23 | 6,28 | -4,24% | 12.499,00 |
| 19.04.2022 | 6,55 | 6,56 | 6,41 | 6,56 | -3,93% | 3.783,00 |
| 14.04.2022 | 6,60 | 6,83 | 6,60 | 6,83 | 6,42% | 1.879,00 |
| 13.04.2022 | 6,47 | 6,63 | 6,40 | 6,41 | -1,34% | 2.727,00 |
| 12.04.2022 | 6,50 | 6,66 | 6,50 | 6,50 | -0,75% | 4.573,00 |
| 11.04.2022 | 6,57 | 6,65 | 6,36 | 6,55 | -4,59% | 56.125,00 |
| 08.04.2022 | 6,86 | 7,01 | 6,86 | 6,87 | 2,22% | 6.701,00 |
| 07.04.2022 | 6,64 | 6,74 | 6,60 | 6,72 | -0,97% | 7.040,00 |
| 06.04.2022 | 6,86 | 6,97 | 6,76 | 6,78 | -0,99% | 9.619,00 |
| 05.04.2022 | 6,90 | 6,90 | 6,80 | 6,85 | 0,71% | 2.667,00 |
| 04.04.2022 | 6,77 | 6,99 | 6,72 | 6,80 | 3,08% | 13.193,00 |
| 01.04.2022 | 6,45 | 6,60 | 6,42 | 6,60 | 4,20% | 10.232,00 |
| 31.03.2022 | 6,43 | 6,47 | 6,25 | 6,33 | -0,91% | 12.620,00 |
| 30.03.2022 | 6,54 | 6,57 | 6,39 | 6,39 | -2,47% | 8.751,00 |
| 29.03.2022 | 6,34 | 6,55 | 6,28 | 6,55 | 1,61% | 37.185,00 |
| 28.03.2022 | 6,41 | 6,49 | 6,25 | 6,45 | -0,77% | 18.919,00 |
| 25.03.2022 | 6,47 | 6,51 | 6,37 | 6,50 | -0,44% | 10.762,00 |
| 24.03.2022 | 6,65 | 6,68 | 6,51 | 6,53 | -1,08% | 51.811,00 |
| 23.03.2022 | 6,58 | 6,62 | 6,54 | 6,60 | -0,59% | 9.665,00 |
| 22.03.2022 | 6,49 | 6,64 | 6,47 | 6,64 | 2,93% | 15.680,00 |
| 21.03.2022 | 6,40 | 6,45 | 6,25 | 6,45 | -3,86% | 56.994,00 |
| 18.03.2022 | 6,58 | 6,96 | 6,52 | 6,71 | 9,91% | 26.070,00 |
| 17.03.2022 | 6,25 | 6,43 | 6,10 | 6,10 | -4,63% | 27.244,00 |
| 16.03.2022 | 5,78 | 6,40 | 5,70 | 6,40 | 13,48% | 70.174,00 |
| 15.03.2022 | 5,41 | 5,64 | 5,32 | 5,64 | -5,23% | 88.702,00 |
| 14.03.2022 | 6,20 | 6,29 | 5,88 | 5,95 | -5,59% | 31.191,00 |
| 11.03.2022 | 6,35 | 6,51 | 6,30 | 6,30 | -0,24% | 15.607,00 |
| 10.03.2022 | 6,30 | 6,32 | 6,21 | 6,32 | 0,27% | 10.608,00 |
| 09.03.2022 | 6,28 | 6,30 | 6,21 | 6,30 | -1,67% | 18.982,00 |
| 08.03.2022 | 6,30 | 6,44 | 6,23 | 6,41 | 0,23% | 31.675,00 |
| 07.03.2022 | 6,58 | 6,58 | 6,36 | 6,39 | -5,01% | 35.335,00 |
| 04.03.2022 | 6,71 | 6,76 | 6,52 | 6,73 | -0,31% | 42.333,00 |
| 03.03.2022 | 6,76 | 6,82 | 6,60 | 6,75 | -1,45% | 27.481,00 |
| 02.03.2022 | 6,89 | 6,89 | 6,72 | 6,85 | -0,17% | 12.042,00 |
| 01.03.2022 | 6,88 | 6,99 | 6,85 | 6,86 | -0,28% | 11.434,00 |
| 28.02.2022 | 6,85 | 6,91 | 6,75 | 6,88 | -1,71% | 27.222,00 |
| 25.02.2022 | 6,92 | 7,06 | 6,87 | 7,00 | 0,00% | 9.508,00 |
| 24.02.2022 | 7,10 | 7,10 | 6,66 | 7,00 | -3,93% | 97.652,00 |
| 23.02.2022 | 7,24 | 7,29 | 7,05 | 7,29 | -1,09% | 10.208,00 |
| 22.02.2022 | 7,26 | 7,37 | 7,11 | 7,37 | -1,37% | 20.708,00 |
| 21.02.2022 | 7,49 | 7,57 | 7,32 | 7,47 | -0,99% | 31.184,00 |
| 18.02.2022 | 7,58 | 7,58 | 7,40 | 7,54 | 0,59% | 6.241,00 |
| 17.02.2022 | 7,51 | 7,58 | 7,35 | 7,50 | -0,82% | 6.227,00 |
| 16.02.2022 | 7,40 | 7,57 | 7,40 | 7,56 | 2,81% | 4.234,00 |
| 15.02.2022 | 7,32 | 7,37 | 7,22 | 7,35 | -3,22% | 7.643,00 |
| 14.02.2022 | 7,60 | 7,60 | 7,25 | 7,60 | -3,20% | 17.398,00 |
| 11.02.2022 | 7,79 | 7,86 | 7,67 | 7,85 | 3,78% | 23.400,00 |
| 10.02.2022 | 7,50 | 7,58 | 7,35 | 7,56 | 2,49% | 18.590,00 |
| 09.02.2022 | 7,32 | 7,40 | 7,24 | 7,38 | 1,40% | 15.917,00 |