Börse:
45,600€
-0,65%
Echtzeit-Aktienkurs PetroChina Co. Ltd. (ADRs)
Bid:
45,400€
Ask:
45,800€
Aktienkurse zur PetroChina Co. Ltd. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.05.2022 | 45,80 | 46,00 | 45,80 | 45,80 | -1,72% | - |
| 18.05.2022 | 46,60 | 46,60 | 46,60 | 46,60 | 1,30% | 50,00 |
| 16.05.2022 | 45,20 | 46,00 | 45,20 | 46,00 | 0,44% | 120,00 |
| 11.05.2022 | 45,80 | 45,80 | 45,80 | 45,80 | 0,88% | 40,00 |
| 10.05.2022 | 45,40 | 45,40 | 45,40 | 45,40 | -2,58% | 5,00 |
| 09.05.2022 | 46,60 | 46,60 | 46,60 | 46,60 | -4,12% | 43,00 |
| 05.05.2022 | 48,60 | 48,60 | 48,60 | 48,60 | 5,65% | 92,00 |
| 29.04.2022 | 45,40 | 46,00 | 44,80 | 46,00 | -0,86% | 940,00 |
| 28.04.2022 | 46,40 | 46,40 | 46,40 | 46,40 | 4,04% | 40,00 |
| 27.04.2022 | 45,00 | 45,00 | 44,60 | 44,60 | -0,45% | 23,00 |
| 26.04.2022 | 44,00 | 44,80 | 44,00 | 44,80 | -2,61% | 3,00 |
| 21.04.2022 | 46,00 | 46,00 | 46,00 | 46,00 | -1,29% | 50,00 |
| 20.04.2022 | 47,40 | 47,40 | 46,60 | 46,60 | -1,27% | 500,00 |
| 19.04.2022 | 47,40 | 47,40 | 47,20 | 47,20 | -2,88% | 800,00 |
| 08.04.2022 | 48,40 | 48,60 | 48,40 | 48,60 | 2,53% | 20,00 |
| 07.04.2022 | 47,40 | 47,40 | 47,40 | 47,40 | -2,87% | 215,00 |
| 06.04.2022 | 48,80 | 49,40 | 48,80 | 48,80 | 1,67% | 194,00 |
| 04.04.2022 | 46,80 | 48,00 | 46,80 | 48,00 | 3,45% | 75,00 |
| 31.03.2022 | 46,40 | 46,40 | 46,40 | 46,40 | 1,75% | 100,00 |
| 29.03.2022 | 47,00 | 47,00 | 45,60 | 45,60 | -3,39% | 695,00 |
| 23.03.2022 | 47,20 | 47,60 | 47,20 | 47,20 | 3,06% | 614,00 |
| 22.03.2022 | 45,60 | 45,80 | 45,60 | 45,80 | 1,78% | 85,00 |
| 21.03.2022 | 44,80 | 45,00 | 44,80 | 45,00 | 1,35% | 182,00 |
| 17.03.2022 | 43,00 | 44,40 | 43,00 | 44,40 | 5,71% | 120,00 |
| 16.03.2022 | 42,20 | 42,20 | 42,00 | 42,00 | 4,48% | 8,00 |
| 15.03.2022 | 41,20 | 41,20 | 39,60 | 40,20 | -6,51% | 301,00 |
| 14.03.2022 | 45,40 | 45,40 | 43,00 | 43,00 | -4,44% | 74,00 |
| 11.03.2022 | 46,00 | 46,00 | 45,00 | 45,00 | -3,43% | 143,00 |
| 10.03.2022 | 46,00 | 46,60 | 46,00 | 46,60 | 2,19% | 59,00 |
| 09.03.2022 | 49,80 | 49,80 | 45,40 | 45,60 | -8,80% | 882,00 |
| 08.03.2022 | 52,50 | 52,50 | 50,00 | 50,00 | -4,76% | 446,00 |
| 07.03.2022 | 51,00 | 53,50 | 51,00 | 52,50 | 2,94% | 799,00 |
| 04.03.2022 | 48,60 | 51,00 | 48,60 | 51,00 | 6,69% | 651,00 |
| 03.03.2022 | 49,00 | 49,00 | 47,80 | 47,80 | -2,45% | 350,00 |
| 02.03.2022 | 48,60 | 49,40 | 48,40 | 49,00 | 1,66% | 620,00 |
| 01.03.2022 | 48,20 | 48,20 | 48,20 | 48,20 | 5,24% | 300,00 |
| 28.02.2022 | 46,00 | 46,00 | 45,80 | 45,80 | -2,55% | 132,00 |
| 25.02.2022 | 47,00 | 47,00 | 47,00 | 47,00 | 0,00% | 46,00 |
| 24.02.2022 | 47,20 | 48,80 | 47,00 | 47,00 | 2,17% | 296,00 |
| 23.02.2022 | 46,40 | 46,40 | 46,00 | 46,00 | -2,54% | 71,00 |
| 22.02.2022 | 47,20 | 47,20 | 47,20 | 47,20 | 3,06% | 40,00 |
| 17.02.2022 | 45,80 | 45,80 | 45,80 | 45,80 | -2,14% | 30,00 |
| 16.02.2022 | 46,00 | 46,80 | 46,00 | 46,80 | 4,00% | 136,00 |
| 15.02.2022 | 48,00 | 48,00 | 45,00 | 45,00 | -5,06% | 269,00 |
| 14.02.2022 | 47,40 | 47,40 | 47,40 | 47,40 | -0,84% | 35,00 |
| 11.02.2022 | 47,80 | 47,80 | 47,80 | 47,80 | 3,46% | 57,00 |
| 10.02.2022 | 46,20 | 46,20 | 46,20 | 46,20 | 0,43% | 14,00 |
| 08.02.2022 | 46,80 | 46,80 | 46,00 | 46,00 | 0,88% | 166,00 |
| 07.02.2022 | 46,20 | 46,20 | 45,60 | 45,60 | 1,79% | 28,00 |
| 04.02.2022 | 45,00 | 45,00 | 44,80 | 44,80 | 0,45% | 48,00 |
| 03.02.2022 | 44,60 | 44,60 | 44,60 | 44,60 | 0,90% | 33,00 |
| 01.02.2022 | 44,60 | 44,60 | 44,20 | 44,20 | -0,45% | 439,00 |
| 31.01.2022 | 44,80 | 44,80 | 44,40 | 44,40 | -0,45% | 157,00 |
| 28.01.2022 | 45,00 | 45,00 | 44,60 | 44,60 | -0,89% | 565,00 |
| 27.01.2022 | 45,00 | 45,00 | 45,00 | 45,00 | 5,63% | 24,00 |
| 24.01.2022 | 44,20 | 44,20 | 42,60 | 42,60 | -2,74% | 244,00 |
| 21.01.2022 | 44,00 | 44,00 | 43,80 | 43,80 | -4,78% | 200,00 |
| 19.01.2022 | 45,40 | 46,00 | 45,40 | 46,00 | 4,55% | 198,00 |
| 18.01.2022 | 44,00 | 44,00 | 44,00 | 44,00 | -0,90% | 18,00 |
| 14.01.2022 | 44,00 | 44,40 | 44,00 | 44,40 | 1,37% | 124,00 |
| 13.01.2022 | 43,60 | 43,80 | 43,60 | 43,80 | 1,39% | 200,00 |
| 12.01.2022 | 43,00 | 43,20 | 43,00 | 43,20 | 1,89% | 2.700,00 |
| 11.01.2022 | 42,40 | 42,40 | 42,40 | 42,40 | 1,92% | 700,00 |
| 10.01.2022 | 42,00 | 42,00 | 41,60 | 41,60 | -1,42% | 386,00 |
| 07.01.2022 | 42,00 | 42,20 | 42,00 | 42,20 | 6,57% | 260,00 |
| 04.01.2022 | 39,60 | 39,60 | 39,60 | 39,60 | -0,50% | 550,00 |
| 29.12.2021 | 39,80 | 39,80 | 39,80 | 39,80 | 1,53% | 32,00 |
| 23.12.2021 | 39,20 | 39,20 | 39,20 | 39,20 | 1,55% | 120,00 |
| 22.12.2021 | 38,60 | 38,60 | 38,60 | 38,60 | -1,03% | 15,00 |
| 20.12.2021 | 39,60 | 39,60 | 39,00 | 39,00 | -2,01% | 151,00 |
| 14.12.2021 | 39,80 | 39,80 | 39,80 | 39,80 | -1,49% | 70,00 |
| 13.12.2021 | 40,40 | 40,40 | 40,40 | 40,40 | 0,50% | 100,00 |
| 09.12.2021 | 40,40 | 40,40 | 40,20 | 40,20 | 1,01% | 378,00 |
| 06.12.2021 | 39,80 | 39,80 | 39,80 | 39,80 | 3,65% | 250,00 |
| 30.11.2021 | 37,80 | 38,40 | 37,80 | 38,40 | 0,00% | 113,00 |
| 29.11.2021 | 38,40 | 38,40 | 38,40 | 38,40 | 2,13% | 133,00 |
| 26.11.2021 | 39,00 | 39,00 | 37,60 | 37,60 | -9,18% | 112,00 |
| 25.11.2021 | 41,40 | 41,40 | 41,40 | 41,40 | -0,48% | 7,00 |
| 24.11.2021 | 40,80 | 41,60 | 40,80 | 41,60 | 0,97% | 145,00 |
| 23.11.2021 | 40,40 | 41,20 | 40,40 | 41,20 | 3,00% | 387,00 |
| 19.11.2021 | 40,00 | 40,00 | 40,00 | 40,00 | -1,48% | 50,00 |
| 18.11.2021 | 40,60 | 40,60 | 40,60 | 40,60 | -0,49% | 25,00 |
| 17.11.2021 | 40,80 | 40,80 | 40,80 | 40,80 | 1,49% | 20,00 |
| 16.11.2021 | 40,20 | 40,20 | 40,20 | 40,20 | 0,50% | 60,00 |
| 11.11.2021 | 40,00 | 40,00 | 40,00 | 40,00 | 1,52% | 70,00 |
| 10.11.2021 | 39,00 | 39,40 | 38,60 | 39,40 | 0,00% | 125,00 |
| 09.11.2021 | 38,40 | 39,40 | 38,40 | 39,40 | 1,55% | 88,00 |
| 08.11.2021 | 38,80 | 38,80 | 38,80 | 38,80 | 0,00% | 7,00 |
| 05.11.2021 | 39,60 | 39,60 | 38,80 | 38,80 | -2,51% | 307,00 |
| 04.11.2021 | 39,80 | 39,80 | 39,80 | 39,80 | -2,93% | 1.200,00 |
| 03.11.2021 | 41,00 | 41,00 | 41,00 | 41,00 | 0,49% | 1.000,00 |
| 02.11.2021 | 40,80 | 40,80 | 40,80 | 40,80 | -4,23% | 225,00 |
| 01.11.2021 | 42,00 | 42,60 | 42,00 | 42,60 | 3,90% | 98,00 |
| 29.10.2021 | 41,80 | 41,80 | 41,00 | 41,00 | -1,44% | 73,00 |
| 28.10.2021 | 42,60 | 42,60 | 41,60 | 41,60 | -5,45% | 271,00 |
| 26.10.2021 | 43,80 | 44,00 | 43,80 | 44,00 | 0,46% | 158,00 |
| 25.10.2021 | 43,80 | 43,80 | 43,80 | 43,80 | 0,92% | 10,00 |
| 22.10.2021 | 42,60 | 43,40 | 42,60 | 43,40 | -0,46% | 185,00 |
| 21.10.2021 | 44,80 | 44,80 | 43,60 | 43,60 | -1,80% | 174,00 |
| 20.10.2021 | 45,20 | 45,20 | 44,40 | 44,40 | -2,20% | 173,00 |