2,392€
1,16%
Echtzeit-Aktienkurs Sinopharm Group Co. Ltd.
Bid:
Ask:
Aktienkurse zur Sinopharm Group Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 2,38 | 2,40 | 2,37 | 2,39 | 1,16% | - |
| 18.04.2024 | 2,38 | 2,39 | 2,31 | 2,36 | -0,57% | 5.586,00 |
| 17.04.2024 | 2,38 | 2,40 | 2,37 | 2,38 | 1,78% | - |
| 16.04.2024 | 2,35 | 2,37 | 2,31 | 2,34 | 0,91% | 1.005,00 |
| 15.04.2024 | 2,35 | 2,45 | 2,29 | 2,32 | 0,74% | 22.755,00 |
| 12.04.2024 | 2,32 | 2,35 | 2,29 | 2,30 | -2,93% | 1.350,00 |
| 11.04.2024 | 2,35 | 2,37 | 2,33 | 2,37 | 1,85% | 500,00 |
| 10.04.2024 | 2,33 | 2,35 | 2,29 | 2,33 | -1,29% | 450,00 |
| 09.04.2024 | 2,36 | 2,39 | 2,34 | 2,36 | 1,33% | 820,00 |
| 08.04.2024 | 2,35 | 2,35 | 2,30 | 2,32 | -1,96% | 2.343,00 |
| 05.04.2024 | 2,38 | 2,40 | 2,35 | 2,37 | -2,19% | 114,00 |
| 04.04.2024 | 2,42 | 2,42 | 2,40 | 2,42 | -0,02% | 211,00 |
| 03.04.2024 | 2,42 | 2,47 | 2,40 | 2,42 | 0,39% | 116,00 |
| 02.04.2024 | 2,41 | 2,43 | 2,37 | 2,42 | 2,44% | 12.986,00 |
| 28.03.2024 | 2,37 | 2,39 | 2,35 | 2,36 | -2,66% | 502,00 |
| 27.03.2024 | 2,42 | 2,43 | 2,38 | 2,42 | 3,59% | - |
| 26.03.2024 | 2,39 | 2,40 | 2,33 | 2,34 | -2,30% | - |
| 25.03.2024 | 2,41 | 2,41 | 2,36 | 2,39 | -0,42% | 174,00 |
| 22.03.2024 | 2,45 | 2,45 | 2,40 | 2,40 | -2,67% | 4.027,00 |
| 21.03.2024 | 2,46 | 2,47 | 2,44 | 2,47 | 1,50% | 400,00 |
| 20.03.2024 | 2,44 | 2,46 | 2,39 | 2,43 | 2,21% | 2.125,00 |
| 19.03.2024 | 2,41 | 2,41 | 2,34 | 2,38 | -3,99% | 5.128,00 |
| 18.03.2024 | 2,49 | 2,49 | 2,45 | 2,48 | 2,12% | 845,00 |
| 15.03.2024 | 2,44 | 2,48 | 2,42 | 2,43 | -1,76% | 5,00 |
| 14.03.2024 | 2,48 | 2,49 | 2,44 | 2,47 | -2,20% | 1.550,00 |
| 13.03.2024 | 2,51 | 2,56 | 2,49 | 2,53 | -4,86% | 3.207,00 |
| 12.03.2024 | 2,60 | 2,69 | 2,58 | 2,66 | 6,22% | 3.900,00 |
| 11.03.2024 | 2,48 | 2,50 | 2,48 | 2,50 | 0,66% | - |
| 08.03.2024 | 2,49 | 2,50 | 2,45 | 2,48 | 0,87% | 3.470,00 |
| 07.03.2024 | 2,48 | 2,53 | 2,44 | 2,46 | -1,16% | 2.760,00 |
| 06.03.2024 | 2,52 | 2,56 | 2,46 | 2,49 | -2,47% | 4.577,00 |
| 05.03.2024 | 2,55 | 2,58 | 2,54 | 2,55 | -4,08% | 2.640,00 |
| 04.03.2024 | 2,66 | 2,68 | 2,63 | 2,66 | -0,63% | 3.424,00 |
| 01.03.2024 | 2,67 | 2,71 | 2,64 | 2,68 | 3,52% | 2.343,00 |
| 29.02.2024 | 2,62 | 2,63 | 2,53 | 2,59 | 0,50% | 1.918,00 |
| 28.02.2024 | 2,60 | 2,61 | 2,53 | 2,58 | -0,85% | 6.200,00 |
| 27.02.2024 | 2,62 | 2,63 | 2,51 | 2,60 | -0,38% | 550,00 |
| 26.02.2024 | 2,62 | 2,66 | 2,59 | 2,61 | -1,62% | 2.120,00 |
| 23.02.2024 | 2,64 | 2,70 | 2,60 | 2,65 | -1,06% | 1.985,00 |
| 22.02.2024 | 2,63 | 2,73 | 2,58 | 2,68 | 5,24% | 7.536,00 |
| 21.02.2024 | 2,58 | 2,58 | 2,54 | 2,55 | -1,07% | - |
| 20.02.2024 | 2,56 | 2,58 | 2,55 | 2,57 | 1,08% | - |
| 19.02.2024 | 2,52 | 2,56 | 2,52 | 2,55 | -0,53% | 250,00 |
| 16.02.2024 | 2,55 | 2,58 | 2,50 | 2,56 | 3,71% | 1.500,00 |
| 15.02.2024 | 2,45 | 2,47 | 2,39 | 2,47 | -0,20% | 1.900,00 |
| 14.02.2024 | 2,48 | 2,55 | 2,40 | 2,47 | -1,14% | 952,00 |
| 13.02.2024 | 2,49 | 2,58 | 2,48 | 2,50 | 0,54% | 200,00 |
| 12.02.2024 | 2,48 | 2,50 | 2,36 | 2,49 | 0,14% | 25.212,00 |
| 09.02.2024 | 2,47 | 2,50 | 2,41 | 2,48 | 0,14% | 69.452,00 |
| 08.02.2024 | 2,52 | 2,54 | 2,46 | 2,48 | -4,14% | 1.593,00 |
| 07.02.2024 | 2,62 | 2,63 | 2,56 | 2,59 | 2,82% | 187,00 |
| 06.02.2024 | 2,55 | 2,55 | 2,48 | 2,52 | 3,75% | 2.828,00 |
| 05.02.2024 | 2,43 | 2,45 | 2,40 | 2,43 | 0,46% | 4.991,00 |
| 02.02.2024 | 2,40 | 2,42 | 2,38 | 2,41 | -1,53% | 3,00 |
| 01.02.2024 | 2,45 | 2,49 | 2,41 | 2,45 | 1,68% | 114,00 |
| 31.01.2024 | 2,42 | 2,43 | 2,37 | 2,41 | 0,46% | 16.049,00 |
| 30.01.2024 | 2,45 | 2,45 | 2,39 | 2,40 | -2,34% | 10.866,00 |
| 29.01.2024 | 2,41 | 2,48 | 2,41 | 2,46 | 3,45% | 2.708,00 |
| 26.01.2024 | 2,37 | 2,39 | 2,36 | 2,38 | -0,06% | 700,00 |
| 25.01.2024 | 2,35 | 2,38 | 2,33 | 2,38 | 6,47% | 1.000,00 |
| 24.01.2024 | 2,22 | 2,28 | 2,21 | 2,23 | 3,02% | 1.675,00 |
| 23.01.2024 | 2,16 | 2,17 | 2,14 | 2,17 | 4,33% | 400,00 |
| 22.01.2024 | 2,09 | 2,12 | 2,04 | 2,08 | -7,15% | 11.535,00 |
| 19.01.2024 | 2,22 | 2,26 | 2,18 | 2,24 | -2,51% | 2.826,00 |
| 18.01.2024 | 2,27 | 2,31 | 2,25 | 2,30 | -0,41% | 5.700,00 |
| 17.01.2024 | 2,30 | 2,31 | 2,27 | 2,30 | -2,56% | 3.260,00 |
| 16.01.2024 | 2,39 | 2,41 | 2,33 | 2,37 | 0,25% | 8.989,00 |
| 15.01.2024 | 2,38 | 2,44 | 2,35 | 2,36 | -0,15% | 3.842,00 |
| 12.01.2024 | 2,38 | 2,40 | 2,34 | 2,36 | -3,00% | 1.450,00 |
| 11.01.2024 | 2,44 | 2,46 | 2,40 | 2,44 | 1,82% | 142,00 |
| 10.01.2024 | 2,38 | 2,42 | 2,35 | 2,39 | 1,44% | 3.100,00 |
| 09.01.2024 | 2,32 | 2,39 | 2,32 | 2,36 | 2,23% | 8.842,00 |
| 08.01.2024 | 2,29 | 2,32 | 2,26 | 2,31 | -2,10% | 76.189,00 |
| 05.01.2024 | 2,33 | 2,37 | 2,32 | 2,36 | 0,64% | 5.501,00 |
| 04.01.2024 | 2,35 | 2,37 | 2,30 | 2,34 | -0,15% | 325,00 |
| 03.01.2024 | 2,35 | 2,36 | 2,32 | 2,34 | 0,02% | 4.230,00 |
| 02.01.2024 | 2,36 | 2,39 | 2,32 | 2,34 | -0,23% | 1.048,00 |
| 29.12.2023 | 2,35 | 2,40 | 2,32 | 2,35 | 0,77% | 4.188,00 |
| 28.12.2023 | 2,29 | 2,35 | 2,28 | 2,33 | 4,15% | 12.706,00 |
| 27.12.2023 | 2,22 | 2,29 | 2,22 | 2,24 | 0,47% | 5.168,00 |
| 22.12.2023 | 2,22 | 2,25 | 2,19 | 2,23 | 1,09% | 150,00 |
| 21.12.2023 | 2,22 | 2,22 | 2,19 | 2,20 | 0,62% | 4.600,00 |
| 20.12.2023 | 2,21 | 2,22 | 2,19 | 2,19 | 0,00% | 827,00 |
| 19.12.2023 | 2,21 | 2,21 | 2,18 | 2,19 | -2,73% | 244,00 |
| 18.12.2023 | 2,24 | 2,26 | 2,22 | 2,25 | -0,22% | 1.600,00 |
| 15.12.2023 | 2,25 | 2,28 | 2,21 | 2,26 | 0,92% | 113,00 |
| 14.12.2023 | 2,25 | 2,26 | 2,20 | 2,24 | -0,75% | 1.051,00 |
| 13.12.2023 | 2,26 | 2,28 | 2,22 | 2,25 | -0,60% | 5.333,00 |
| 12.12.2023 | 2,27 | 2,28 | 2,25 | 2,27 | -0,26% | 4.432,00 |
| 11.12.2023 | 2,24 | 2,30 | 2,23 | 2,27 | 2,64% | 6.700,00 |
| 08.12.2023 | 2,23 | 2,23 | 2,18 | 2,21 | -0,76% | 700,00 |
| 07.12.2023 | 2,25 | 2,27 | 2,22 | 2,23 | -0,25% | 863,00 |
| 06.12.2023 | 2,23 | 2,26 | 2,22 | 2,24 | 0,83% | 3.709,00 |
| 05.12.2023 | 2,24 | 2,25 | 2,19 | 2,22 | -1,07% | 3.701,00 |
| 04.12.2023 | 2,22 | 2,25 | 2,22 | 2,24 | -1,19% | 550,00 |
| 01.12.2023 | 2,27 | 2,29 | 2,23 | 2,27 | -1,28% | 395,00 |
| 30.11.2023 | 2,27 | 2,32 | 2,26 | 2,30 | 3,35% | - |
| 29.11.2023 | 2,22 | 2,25 | 2,22 | 2,22 | -4,20% | 550,00 |
| 28.11.2023 | 2,31 | 2,33 | 2,29 | 2,32 | 2,18% | 200,00 |
| 27.11.2023 | 2,30 | 2,30 | 2,27 | 2,27 | -3,56% | 800,00 |