1,435€
5,51%
Echtzeit-Aktienkurs Shanghai Fudan Microelectronics Group Co. Ltd.
Bid:
Ask:
Aktienkurse zur Shanghai Fudan Microelectronics Group Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 1,38 | 1,38 | 1,38 | 1,38 | 1,47% | - |
| 16.05.2024 | 1,36 | 1,36 | 1,36 | 1,36 | 2,26% | - |
| 15.05.2024 | 1,33 | 1,33 | 1,33 | 1,33 | 0,00% | - |
| 14.05.2024 | 1,34 | 1,34 | 1,33 | 1,33 | -3,62% | - |
| 13.05.2024 | 1,33 | 1,38 | 1,33 | 1,38 | 2,22% | 290,00 |
| 10.05.2024 | 1,36 | 1,36 | 1,35 | 1,35 | 0,00% | - |
| 09.05.2024 | 1,35 | 1,35 | 1,35 | 1,35 | 5,47% | - |
| 08.05.2024 | 1,27 | 1,28 | 1,27 | 1,28 | -0,78% | - |
| 07.05.2024 | 1,29 | 1,29 | 1,29 | 1,29 | 1,57% | - |
| 06.05.2024 | 1,27 | 1,27 | 1,27 | 1,27 | -0,78% | - |
| 03.05.2024 | 1,29 | 1,29 | 1,28 | 1,28 | 3,23% | - |
| 02.05.2024 | 1,24 | 1,24 | 1,24 | 1,24 | -0,80% | - |
| 30.04.2024 | 1,25 | 1,25 | 1,25 | 1,25 | 3,31% | - |
| 29.04.2024 | 1,22 | 1,22 | 1,21 | 1,21 | 0,83% | - |
| 26.04.2024 | 1,20 | 1,20 | 1,20 | 1,20 | 0,00% | - |
| 25.04.2024 | 1,20 | 1,20 | 1,20 | 1,20 | 0,00% | - |
| 24.04.2024 | 1,20 | 1,20 | 1,20 | 1,20 | 10,09% | - |
| 23.04.2024 | 1,09 | 1,09 | 1,09 | 1,09 | -1,80% | - |
| 22.04.2024 | 1,11 | 1,11 | 1,11 | 1,11 | 0,91% | - |
| 19.04.2024 | 1,10 | 1,10 | 1,10 | 1,10 | -2,65% | - |
| 18.04.2024 | 1,13 | 1,13 | 1,13 | 1,13 | -3,42% | - |
| 17.04.2024 | 1,17 | 1,17 | 1,17 | 1,17 | 8,33% | - |
| 16.04.2024 | 1,08 | 1,08 | 1,08 | 1,08 | -3,57% | - |
| 15.04.2024 | 1,12 | 1,12 | 1,12 | 1,12 | 1,82% | - |
| 12.04.2024 | 1,10 | 1,10 | 1,10 | 1,10 | -3,51% | - |
| 11.04.2024 | 1,14 | 1,14 | 1,14 | 1,14 | -2,56% | - |
| 10.04.2024 | 1,15 | 1,17 | 1,15 | 1,17 | -0,85% | - |
| 09.04.2024 | 1,18 | 1,18 | 1,18 | 1,18 | 3,51% | - |
| 08.04.2024 | 1,14 | 1,14 | 1,14 | 1,14 | 0,88% | - |
| 05.04.2024 | 1,12 | 1,13 | 1,12 | 1,13 | -3,42% | - |
| 04.04.2024 | 1,17 | 1,17 | 1,17 | 1,17 | -0,85% | - |
| 03.04.2024 | 1,17 | 1,18 | 1,17 | 1,18 | -0,84% | - |
| 02.04.2024 | 1,20 | 1,20 | 1,19 | 1,19 | -1,65% | - |
| 28.03.2024 | 1,21 | 1,21 | 1,21 | 1,21 | 3,42% | - |
| 27.03.2024 | 1,17 | 1,17 | 1,17 | 1,17 | -4,88% | - |
| 26.03.2024 | 1,23 | 1,23 | 1,23 | 1,23 | -2,38% | - |
| 25.03.2024 | 1,26 | 1,35 | 1,26 | 1,26 | -6,67% | 1.250,00 |
| 22.03.2024 | 1,35 | 1,35 | 1,35 | 1,35 | -4,93% | - |
| 21.03.2024 | 1,41 | 1,42 | 1,41 | 1,42 | 1,43% | - |
| 20.03.2024 | 1,41 | 1,41 | 1,40 | 1,40 | -2,10% | - |
| 19.03.2024 | 1,43 | 1,43 | 1,43 | 1,43 | -4,03% | - |
| 18.03.2024 | 1,49 | 1,49 | 1,49 | 1,49 | 1,36% | - |
| 15.03.2024 | 1,47 | 1,47 | 1,47 | 1,47 | 0,68% | - |
| 14.03.2024 | 1,46 | 1,46 | 1,46 | 1,46 | -2,67% | - |
| 13.03.2024 | 1,50 | 1,50 | 1,50 | 1,50 | -0,66% | - |
| 12.03.2024 | 1,51 | 1,51 | 1,51 | 1,51 | -1,95% | - |
| 11.03.2024 | 1,54 | 1,54 | 1,54 | 1,54 | 5,48% | - |
| 08.03.2024 | 1,47 | 1,56 | 1,46 | 1,46 | 6,57% | 780,00 |
| 07.03.2024 | 1,36 | 1,37 | 1,36 | 1,37 | -4,86% | - |
| 06.03.2024 | 1,44 | 1,53 | 1,44 | 1,44 | -0,69% | 350,00 |
| 05.03.2024 | 1,45 | 1,45 | 1,45 | 1,45 | -5,84% | - |
| 04.03.2024 | 1,54 | 1,54 | 1,54 | 1,54 | -3,14% | - |
| 01.03.2024 | 1,59 | 1,68 | 1,59 | 1,59 | 0,00% | 250,00 |
| 29.02.2024 | 1,59 | 1,59 | 1,59 | 1,59 | 11,19% | - |
| 28.02.2024 | 1,45 | 1,45 | 1,43 | 1,43 | -5,92% | - |
| 27.02.2024 | 1,52 | 1,52 | 1,52 | 1,52 | 16,03% | - |
| 26.02.2024 | 1,23 | 1,31 | 1,23 | 1,31 | 2,34% | 500,00 |
| 23.02.2024 | 1,28 | 1,29 | 1,28 | 1,28 | 0,79% | 50,00 |
| 22.02.2024 | 1,27 | 1,27 | 1,27 | 1,27 | 0,79% | - |
| 21.02.2024 | 1,26 | 1,26 | 1,26 | 1,26 | 4,13% | - |
| 20.02.2024 | 1,21 | 1,21 | 1,21 | 1,21 | -0,82% | - |
| 19.02.2024 | 1,22 | 1,22 | 1,22 | 1,22 | -3,94% | - |
| 16.02.2024 | 1,27 | 1,27 | 1,27 | 1,27 | 8,55% | - |
| 15.02.2024 | 1,16 | 1,17 | 1,16 | 1,17 | 3,54% | 200,00 |
| 14.02.2024 | 1,13 | 1,13 | 1,13 | 1,13 | -0,88% | - |
| 13.02.2024 | 1,15 | 1,15 | 1,14 | 1,14 | -0,87% | - |
| 12.02.2024 | 1,15 | 1,15 | 1,15 | 1,15 | 0,88% | - |
| 09.02.2024 | 1,14 | 1,23 | 1,14 | 1,14 | -5,00% | 540,00 |
| 08.02.2024 | 1,21 | 1,21 | 1,20 | 1,20 | 8,11% | - |
| 07.02.2024 | 1,11 | 1,11 | 1,11 | 1,11 | -5,13% | - |
| 06.02.2024 | 1,11 | 1,17 | 1,11 | 1,17 | 10,38% | 1.000,00 |
| 05.02.2024 | 1,06 | 1,06 | 1,06 | 1,06 | 0,00% | - |
| 02.02.2024 | 1,06 | 1,06 | 1,06 | 1,06 | -4,50% | - |
| 01.02.2024 | 1,10 | 1,11 | 1,10 | 1,11 | 3,74% | - |
| 31.01.2024 | 1,07 | 1,13 | 1,07 | 1,07 | -6,96% | 230,00 |
| 30.01.2024 | 1,13 | 1,15 | 1,13 | 1,15 | 0,00% | - |
| 29.01.2024 | 1,15 | 1,22 | 1,15 | 1,15 | -5,74% | 100,00 |
| 26.01.2024 | 1,22 | 1,22 | 1,22 | 1,22 | -3,17% | - |
| 25.01.2024 | 1,25 | 1,26 | 1,25 | 1,26 | 2,44% | - |
| 24.01.2024 | 1,23 | 1,23 | 1,23 | 1,23 | 0,00% | - |
| 23.01.2024 | 1,22 | 1,23 | 1,22 | 1,23 | 3,36% | - |
| 22.01.2024 | 1,19 | 1,19 | 1,19 | 1,19 | -6,30% | - |
| 19.01.2024 | 1,27 | 1,27 | 1,27 | 1,27 | -3,79% | - |
| 18.01.2024 | 1,32 | 1,32 | 1,32 | 1,32 | 1,54% | - |
| 17.01.2024 | 1,30 | 1,30 | 1,30 | 1,30 | -5,11% | - |
| 16.01.2024 | 1,38 | 1,38 | 1,37 | 1,37 | -1,44% | - |
| 15.01.2024 | 1,39 | 1,39 | 1,39 | 1,39 | 1,46% | - |
| 12.01.2024 | 1,37 | 1,37 | 1,37 | 1,37 | 0,00% | - |
| 11.01.2024 | 1,37 | 1,37 | 1,37 | 1,37 | 1,48% | - |
| 10.01.2024 | 1,34 | 1,35 | 1,34 | 1,35 | 1,50% | - |
| 09.01.2024 | 1,34 | 1,34 | 1,33 | 1,33 | -2,92% | - |
| 08.01.2024 | 1,37 | 1,37 | 1,37 | 1,37 | -5,52% | - |
| 05.01.2024 | 1,46 | 1,46 | 1,45 | 1,45 | -2,68% | - |
| 04.01.2024 | 1,49 | 1,49 | 1,49 | 1,49 | -3,87% | - |
| 03.01.2024 | 1,53 | 1,55 | 1,53 | 1,55 | 0,65% | - |
| 02.01.2024 | 1,53 | 1,54 | 1,53 | 1,54 | -7,78% | - |
| 29.12.2023 | 1,67 | 1,67 | 1,67 | 1,67 | 7,05% | 20,00 |
| 28.12.2023 | 1,55 | 1,56 | 1,55 | 1,56 | 5,41% | - |
| 27.12.2023 | 1,48 | 1,48 | 1,48 | 1,48 | -1,99% | - |
| 22.12.2023 | 1,48 | 1,51 | 1,48 | 1,51 | 2,03% | 1.000,00 |