1,944€
-0,26%
Echtzeit-Aktienkurs Yanzhou Coal Mining Co. Ltd.
Bid:
Ask:
Aktienkurse zur Yanzhou Coal Mining Co. Ltd. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 1,96 | 1,96 | 1,91 | 1,94 | -0,26% | 251,00 |
27.03.2024 | 1,98 | 2,01 | 1,94 | 1,95 | -0,61% | 1.540,00 |
26.03.2024 | 2,00 | 2,00 | 1,95 | 1,96 | -3,99% | 1.100,00 |
25.03.2024 | 2,09 | 2,13 | 2,02 | 2,04 | -0,97% | 2.432,00 |
22.03.2024 | 2,07 | 2,08 | 2,05 | 2,06 | -1,90% | - |
21.03.2024 | 2,08 | 2,10 | 2,07 | 2,10 | 2,06% | - |
20.03.2024 | 2,06 | 2,06 | 2,05 | 2,06 | -2,25% | - |
19.03.2024 | 2,11 | 2,11 | 2,07 | 2,11 | 4,23% | 375,00 |
18.03.2024 | 2,11 | 2,11 | 2,00 | 2,02 | -3,83% | 2.000,00 |
15.03.2024 | 2,15 | 2,15 | 2,08 | 2,10 | -2,66% | 119,00 |
14.03.2024 | 2,16 | 2,17 | 2,12 | 2,16 | -1,93% | 1.001,00 |
13.03.2024 | 2,20 | 2,21 | 2,20 | 2,20 | 1,26% | - |
12.03.2024 | 2,16 | 2,22 | 2,16 | 2,18 | -2,03% | 100,00 |
11.03.2024 | 2,23 | 2,27 | 2,21 | 2,22 | -4,41% | 65,00 |
08.03.2024 | 2,32 | 2,35 | 2,32 | 2,32 | 1,31% | 87,00 |
07.03.2024 | 2,32 | 2,35 | 2,29 | 2,29 | 1,44% | 211,00 |
06.03.2024 | 2,24 | 2,27 | 2,24 | 2,26 | 1,69% | 12.000,00 |
05.03.2024 | 2,25 | 2,25 | 2,22 | 2,22 | -0,56% | - |
04.03.2024 | 2,24 | 2,28 | 2,20 | 2,24 | 4,68% | 14.022,00 |
01.03.2024 | 2,14 | 2,18 | 2,11 | 2,14 | 0,12% | 6.624,00 |
29.02.2024 | 2,12 | 2,16 | 2,09 | 2,13 | -0,12% | 511,00 |
28.02.2024 | 2,17 | 2,17 | 2,11 | 2,14 | -0,12% | 2.097,00 |
27.02.2024 | 2,12 | 2,18 | 2,10 | 2,14 | 4,40% | 715,00 |
26.02.2024 | 2,12 | 2,12 | 2,05 | 2,05 | -5,86% | 500,00 |
23.02.2024 | 2,19 | 2,22 | 2,16 | 2,18 | -1,47% | 3.556,00 |
22.02.2024 | 2,16 | 2,22 | 2,16 | 2,21 | 9,31% | 2.151,00 |
21.02.2024 | 2,04 | 2,06 | 2,01 | 2,02 | 0,00% | - |
20.02.2024 | 2,06 | 2,06 | 2,00 | 2,02 | 2,49% | 5.300,00 |
19.02.2024 | 1,97 | 1,99 | 1,91 | 1,97 | 6,80% | 15.132,00 |
16.02.2024 | 1,85 | 1,87 | 1,82 | 1,85 | 0,49% | 2.900,00 |
15.02.2024 | 1,83 | 1,87 | 1,83 | 1,84 | -0,86% | 80,00 |
14.02.2024 | 1,85 | 1,87 | 1,85 | 1,85 | 0,49% | 5.140,00 |
13.02.2024 | 1,85 | 1,85 | 1,84 | 1,84 | 0,11% | - |
12.02.2024 | 1,84 | 1,87 | 1,84 | 1,84 | -0,05% | 5.221,00 |
09.02.2024 | 1,84 | 1,84 | 1,84 | 1,84 | -0,65% | - |
08.02.2024 | 1,89 | 1,90 | 1,85 | 1,85 | -1,64% | 8.494,00 |
07.02.2024 | 1,88 | 1,90 | 1,87 | 1,89 | 0,00% | 1.216,00 |
06.02.2024 | 1,89 | 1,90 | 1,87 | 1,89 | -0,26% | 1.853,00 |
05.02.2024 | 1,90 | 1,91 | 1,85 | 1,89 | -0,16% | 2.603,00 |
02.02.2024 | 1,88 | 1,91 | 1,87 | 1,89 | 0,26% | 200,00 |
01.02.2024 | 1,85 | 1,90 | 1,82 | 1,89 | 0,53% | 197,00 |
31.01.2024 | 1,90 | 1,92 | 1,87 | 1,88 | -1,31% | 3.146,00 |
30.01.2024 | 1,93 | 1,93 | 1,90 | 1,90 | -2,51% | 357,00 |
29.01.2024 | 1,95 | 1,98 | 1,92 | 1,95 | 1,46% | 550,00 |
26.01.2024 | 1,94 | 1,95 | 1,89 | 1,92 | 0,42% | 2.216,00 |
25.01.2024 | 1,89 | 1,93 | 1,89 | 1,92 | 3,40% | 26.374,00 |
24.01.2024 | 1,82 | 1,89 | 1,80 | 1,85 | 5,70% | 425,00 |
23.01.2024 | 1,76 | 1,78 | 1,72 | 1,75 | 1,51% | 931,00 |
22.01.2024 | 1,75 | 1,75 | 1,71 | 1,73 | -2,37% | 2.500,00 |
19.01.2024 | 1,78 | 1,80 | 1,75 | 1,77 | -2,27% | 1.997,00 |
18.01.2024 | 1,81 | 1,81 | 1,80 | 1,81 | -1,25% | - |
17.01.2024 | 1,82 | 1,88 | 1,81 | 1,83 | -2,08% | 6.500,00 |
16.01.2024 | 1,87 | 1,88 | 1,87 | 1,87 | -0,05% | - |
15.01.2024 | 1,87 | 1,91 | 1,86 | 1,87 | 1,19% | 2.874,00 |
12.01.2024 | 1,85 | 1,88 | 1,85 | 1,85 | 1,93% | 3.939,00 |
11.01.2024 | 1,83 | 1,83 | 1,80 | 1,82 | -2,68% | - |
10.01.2024 | 1,86 | 1,90 | 1,86 | 1,87 | -0,64% | 1.802,00 |
09.01.2024 | 1,88 | 1,89 | 1,87 | 1,88 | 0,70% | 9,00 |
08.01.2024 | 1,89 | 1,90 | 1,82 | 1,87 | -2,41% | 50.323,00 |
05.01.2024 | 1,92 | 1,92 | 1,90 | 1,91 | 0,53% | 110,00 |
04.01.2024 | 1,89 | 1,90 | 1,88 | 1,90 | 2,70% | 1.087,00 |
03.01.2024 | 1,85 | 1,88 | 1,85 | 1,85 | 2,61% | 2.500,00 |
02.01.2024 | 1,79 | 1,83 | 1,76 | 1,80 | 5,44% | 536,00 |
29.12.2023 | 1,71 | 1,71 | 1,68 | 1,71 | 0,82% | 62,00 |
28.12.2023 | 1,70 | 1,71 | 1,66 | 1,70 | -2,92% | 100,00 |
27.12.2023 | 1,76 | 1,79 | 1,72 | 1,75 | 0,29% | 1.006,00 |
22.12.2023 | 1,74 | 1,76 | 1,72 | 1,74 | 2,35% | 700,00 |
21.12.2023 | 1,71 | 1,73 | 1,68 | 1,70 | 1,25% | 53,00 |
20.12.2023 | 1,69 | 1,69 | 1,68 | 1,68 | -0,41% | - |
19.12.2023 | 1,70 | 1,72 | 1,69 | 1,69 | 0,48% | 125,00 |
18.12.2023 | 1,69 | 1,69 | 1,68 | 1,68 | 2,19% | - |
15.12.2023 | 1,61 | 1,67 | 1,61 | 1,65 | 1,11% | 3.566,00 |
14.12.2023 | 1,64 | 1,64 | 1,59 | 1,63 | -1,15% | 501,00 |
13.12.2023 | 1,65 | 1,68 | 1,64 | 1,65 | -3,12% | 1.800,00 |
12.12.2023 | 1,69 | 1,70 | 1,68 | 1,70 | -0,82% | - |
11.12.2023 | 1,70 | 1,72 | 1,70 | 1,71 | 4,39% | - |
08.12.2023 | 1,63 | 1,64 | 1,63 | 1,64 | 1,05% | - |
07.12.2023 | 1,66 | 1,69 | 1,59 | 1,62 | -2,75% | 5.298,00 |
06.12.2023 | 1,70 | 1,70 | 1,67 | 1,67 | 0,85% | 99,00 |
05.12.2023 | 1,68 | 1,69 | 1,65 | 1,66 | -4,39% | 4.554,00 |
04.12.2023 | 1,73 | 1,76 | 1,72 | 1,73 | -0,06% | 30,00 |
01.12.2023 | 1,73 | 1,73 | 1,69 | 1,73 | 0,70% | 117,00 |
30.11.2023 | 1,69 | 1,72 | 1,68 | 1,72 | 2,32% | 750,00 |
29.11.2023 | 1,69 | 1,69 | 1,68 | 1,68 | -0,47% | - |
28.11.2023 | 1,70 | 1,70 | 1,69 | 1,69 | -1,17% | - |
27.11.2023 | 1,72 | 1,72 | 1,71 | 1,71 | 1,42% | - |
24.11.2023 | 1,69 | 1,70 | 1,66 | 1,69 | 2,74% | 3,00 |
23.11.2023 | 1,64 | 1,64 | 1,61 | 1,64 | 1,74% | 97,00 |
22.11.2023 | 1,61 | 1,62 | 1,60 | 1,61 | 0,56% | - |
21.11.2023 | 1,60 | 1,61 | 1,60 | 1,60 | -0,68% | - |
20.11.2023 | 1,61 | 1,62 | 1,61 | 1,62 | 0,37% | - |
17.11.2023 | 1,62 | 1,62 | 1,61 | 1,61 | -2,13% | - |
16.11.2023 | 1,65 | 1,65 | 1,61 | 1,64 | 0,92% | 1,00 |
15.11.2023 | 1,61 | 1,65 | 1,59 | 1,63 | 2,20% | 85,00 |
14.11.2023 | 1,62 | 1,62 | 1,59 | 1,59 | -2,57% | - |
13.11.2023 | 1,63 | 1,64 | 1,63 | 1,64 | 0,25% | - |
10.11.2023 | 1,64 | 1,64 | 1,60 | 1,63 | 2,64% | 2.250,00 |
09.11.2023 | 1,60 | 1,62 | 1,57 | 1,59 | 3,52% | 5.724,00 |
08.11.2023 | 1,55 | 1,57 | 1,53 | 1,54 | -0,07% | 3,00 |
07.11.2023 | 1,57 | 1,58 | 1,49 | 1,54 | -0,19% | 5.506,00 |