2,620€
7,38%
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 |
|---|---|---|---|---|---|---|
| 17.05.2024 | 2,53 | 2,62 | 2,48 | 2,62 | 7,38% | 49,00 |
| 16.05.2024 | 2,43 | 2,47 | 2,41 | 2,44 | 7,02% | - |
| 15.05.2024 | 2,28 | 2,28 | 2,28 | 2,28 | 0,00% | - |
| 14.05.2024 | 2,35 | 2,35 | 2,28 | 2,28 | -3,39% | - |
| 13.05.2024 | 2,43 | 2,45 | 2,36 | 2,36 | 0,85% | 1.125,00 |
| 10.05.2024 | 2,35 | 2,36 | 2,33 | 2,34 | 7,34% | - |
| 09.05.2024 | 2,18 | 2,19 | 2,16 | 2,18 | 1,87% | - |
| 08.05.2024 | 2,13 | 2,15 | 2,12 | 2,14 | -1,83% | - |
| 07.05.2024 | 2,19 | 2,24 | 2,16 | 2,18 | 0,00% | 49,00 |
| 06.05.2024 | 2,20 | 2,24 | 2,16 | 2,18 | -1,80% | 250,00 |
| 03.05.2024 | 2,24 | 2,25 | 2,21 | 2,22 | 2,78% | - |
| 02.05.2024 | 2,13 | 2,20 | 2,12 | 2,16 | 4,85% | 11,00 |
| 30.04.2024 | 2,05 | 2,10 | 2,05 | 2,06 | -3,74% | - |
| 29.04.2024 | 2,15 | 2,16 | 2,12 | 2,14 | 3,88% | - |
| 26.04.2024 | 2,05 | 2,07 | 2,03 | 2,06 | 5,37% | - |
| 25.04.2024 | 1,99 | 1,99 | 1,95 | 1,96 | -1,26% | - |
| 24.04.2024 | 1,98 | 2,00 | 1,97 | 1,98 | 3,39% | - |
| 23.04.2024 | 1,91 | 1,92 | 1,91 | 1,92 | 0,00% | - |
| 22.04.2024 | 1,92 | 1,93 | 1,90 | 1,92 | 1,59% | - |
| 19.04.2024 | 1,88 | 1,90 | 1,87 | 1,89 | 0,00% | - |
| 18.04.2024 | 1,89 | 1,90 | 1,88 | 1,89 | 6,20% | - |
| 17.04.2024 | 1,80 | 1,80 | 1,78 | 1,78 | -1,11% | - |
| 16.04.2024 | 1,80 | 1,80 | 1,79 | 1,80 | 1,13% | - |
| 15.04.2024 | 1,79 | 1,84 | 1,77 | 1,78 | 4,11% | 6,00 |
| 12.04.2024 | 1,75 | 1,76 | 1,70 | 1,71 | -3,94% | - |
| 11.04.2024 | 1,78 | 1,81 | 1,77 | 1,78 | 2,31% | 200,00 |
| 10.04.2024 | 1,74 | 1,75 | 1,73 | 1,74 | 0,00% | - |
| 09.04.2024 | 1,73 | 1,75 | 1,72 | 1,74 | 1,17% | - |
| 08.04.2024 | 1,70 | 1,75 | 1,69 | 1,72 | 2,39% | - |
| 05.04.2024 | 1,68 | 1,69 | 1,67 | 1,68 | -1,76% | - |
| 04.04.2024 | 1,71 | 1,71 | 1,66 | 1,71 | 0,00% | 1,00 |
| 03.04.2024 | 1,73 | 1,73 | 1,71 | 1,71 | 0,00% | - |
| 02.04.2024 | 1,72 | 1,77 | 1,67 | 1,71 | 4,28% | 8,00 |
| 28.03.2024 | 1,63 | 1,64 | 1,62 | 1,64 | 3,81% | - |
| 27.03.2024 | 1,58 | 1,59 | 1,57 | 1,58 | -1,25% | - |
| 26.03.2024 | 1,61 | 1,61 | 1,56 | 1,60 | 0,63% | 114,00 |
| 25.03.2024 | 1,59 | 1,63 | 1,58 | 1,59 | -0,31% | 630,00 |
| 22.03.2024 | 1,61 | 1,61 | 1,59 | 1,59 | -5,07% | - |
| 21.03.2024 | 1,66 | 1,70 | 1,65 | 1,68 | 1,21% | 100,00 |
| 20.03.2024 | 1,65 | 1,66 | 1,64 | 1,66 | 0,00% | - |
| 19.03.2024 | 1,66 | 1,67 | 1,65 | 1,66 | -1,19% | - |
| 18.03.2024 | 1,67 | 1,71 | 1,66 | 1,68 | 3,72% | - |
| 15.03.2024 | 1,62 | 1,67 | 1,61 | 1,62 | -0,62% | 9,00 |
| 14.03.2024 | 1,64 | 1,64 | 1,62 | 1,63 | -2,99% | - |
| 13.03.2024 | 1,66 | 1,69 | 1,65 | 1,68 | -6,69% | - |
| 12.03.2024 | 1,79 | 1,83 | 1,78 | 1,80 | 4,06% | 700,00 |
| 11.03.2024 | 1,72 | 1,73 | 1,71 | 1,73 | 1,17% | - |
| 08.03.2024 | 1,72 | 1,76 | 1,71 | 1,71 | 0,59% | 600,00 |
| 07.03.2024 | 1,70 | 1,74 | 1,69 | 1,70 | -0,59% | 259,00 |
| 06.03.2024 | 1,71 | 1,76 | 1,70 | 1,71 | 1,19% | 250,00 |
| 05.03.2024 | 1,70 | 1,71 | 1,68 | 1,69 | -1,75% | - |
| 04.03.2024 | 1,72 | 1,76 | 1,71 | 1,72 | -4,99% | 500,00 |
| 01.03.2024 | 1,80 | 1,84 | 1,80 | 1,81 | -0,55% | 15,00 |
| 29.02.2024 | 1,78 | 1,82 | 1,78 | 1,82 | 2,25% | - |
| 28.02.2024 | 1,77 | 1,78 | 1,77 | 1,78 | -3,01% | - |
| 27.02.2024 | 1,82 | 1,88 | 1,78 | 1,83 | -1,08% | 1.002,00 |
| 26.02.2024 | 1,86 | 1,86 | 1,85 | 1,85 | -3,14% | - |
| 23.02.2024 | 1,91 | 1,96 | 1,91 | 1,91 | -1,04% | 6,00 |
| 22.02.2024 | 1,90 | 1,93 | 1,87 | 1,93 | 2,39% | 157,00 |
| 21.02.2024 | 1,91 | 1,91 | 1,87 | 1,89 | 3,57% | - |
| 20.02.2024 | 1,83 | 1,84 | 1,82 | 1,82 | -1,09% | - |
| 19.02.2024 | 1,86 | 1,86 | 1,84 | 1,84 | -0,27% | - |
| 16.02.2024 | 1,86 | 1,86 | 1,85 | 1,85 | 0,82% | - |
| 15.02.2024 | 1,80 | 1,85 | 1,79 | 1,83 | 1,10% | 1.006,00 |
| 14.02.2024 | 1,81 | 1,82 | 1,80 | 1,81 | 1,69% | - |
| 13.02.2024 | 1,78 | 1,78 | 1,78 | 1,78 | 0,00% | - |
| 12.02.2024 | 1,78 | 1,78 | 1,78 | 1,78 | 0,00% | - |
| 09.02.2024 | 1,79 | 1,79 | 1,74 | 1,78 | -2,20% | 725,00 |
| 08.02.2024 | 1,83 | 1,83 | 1,82 | 1,82 | 0,28% | - |
| 07.02.2024 | 1,80 | 1,86 | 1,76 | 1,82 | 2,25% | 10,00 |
| 06.02.2024 | 1,77 | 1,79 | 1,76 | 1,78 | 7,90% | - |
| 05.02.2024 | 1,65 | 1,66 | 1,60 | 1,65 | -1,20% | 1,00 |
| 02.02.2024 | 1,65 | 1,67 | 1,64 | 1,67 | -1,19% | - |
| 01.02.2024 | 1,69 | 1,73 | 1,64 | 1,69 | 0,90% | 19,00 |
| 31.01.2024 | 1,69 | 1,69 | 1,67 | 1,67 | -3,19% | - |
| 30.01.2024 | 1,73 | 1,73 | 1,71 | 1,73 | -4,17% | - |
| 29.01.2024 | 1,79 | 1,84 | 1,73 | 1,80 | 1,98% | 531,00 |
| 26.01.2024 | 1,77 | 1,77 | 1,75 | 1,77 | -1,12% | - |
| 25.01.2024 | 1,78 | 1,79 | 1,76 | 1,79 | 8,84% | - |
| 24.01.2024 | 1,62 | 1,66 | 1,61 | 1,64 | 4,46% | - |
| 23.01.2024 | 1,57 | 1,61 | 1,52 | 1,57 | 3,63% | 12,00 |
| 22.01.2024 | 1,51 | 1,53 | 1,50 | 1,52 | -3,81% | - |
| 19.01.2024 | 1,56 | 1,59 | 1,51 | 1,58 | -2,78% | 1,00 |
| 18.01.2024 | 1,60 | 1,63 | 1,59 | 1,62 | 0,93% | - |
| 17.01.2024 | 1,62 | 1,65 | 1,60 | 1,61 | -4,18% | 3.000,00 |
| 16.01.2024 | 1,70 | 1,71 | 1,68 | 1,68 | 0,30% | - |
| 15.01.2024 | 1,69 | 1,71 | 1,66 | 1,67 | -0,30% | 11,00 |
| 12.01.2024 | 1,70 | 1,72 | 1,68 | 1,68 | -2,33% | 188,00 |
| 11.01.2024 | 1,72 | 1,73 | 1,71 | 1,72 | 0,00% | - |
| 10.01.2024 | 1,71 | 1,73 | 1,71 | 1,72 | -1,72% | - |
| 09.01.2024 | 1,77 | 1,77 | 1,74 | 1,75 | -2,79% | - |
| 08.01.2024 | 1,75 | 1,83 | 1,74 | 1,80 | -2,45% | 6,00 |
| 05.01.2024 | 1,85 | 1,85 | 1,79 | 1,84 | -1,08% | 2,00 |
| 04.01.2024 | 1,87 | 1,88 | 1,86 | 1,86 | -1,06% | - |
| 03.01.2024 | 1,85 | 1,92 | 1,85 | 1,88 | 5,03% | 5.176,00 |
| 02.01.2024 | 1,80 | 1,83 | 1,78 | 1,79 | -1,65% | 12,00 |
| 29.12.2023 | 1,82 | 1,90 | 1,81 | 1,82 | 0,83% | 951,00 |
| 28.12.2023 | 1,81 | 1,82 | 1,79 | 1,81 | 4,03% | - |
| 27.12.2023 | 1,72 | 1,77 | 1,72 | 1,74 | -0,29% | 6,00 |
| 22.12.2023 | 1,75 | 1,75 | 1,73 | 1,74 | -0,85% | - |