2,240€
4,67%
Echtzeit-Aktienkurs CNOOC LTD O.N.
Bid:
Ask:
Aktienkurse zur CNOOC LTD O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 2,18 | 2,18 | 2,18 | 2,18 | 1,87% | - |
| 18.04.2024 | 2,14 | 2,14 | 2,14 | 2,14 | -2,73% | - |
| 17.04.2024 | 2,20 | 2,20 | 2,20 | 2,20 | -1,79% | - |
| 16.04.2024 | 2,24 | 2,24 | 2,24 | 2,24 | -1,75% | - |
| 15.04.2024 | 2,28 | 2,28 | 2,28 | 2,28 | 0,00% | - |
| 12.04.2024 | 2,27 | 2,30 | 2,27 | 2,28 | 0,88% | - |
| 11.04.2024 | 2,24 | 2,26 | 2,24 | 2,26 | 2,73% | - |
| 10.04.2024 | 2,20 | 2,20 | 2,20 | 2,20 | 1,85% | - |
| 09.04.2024 | 2,16 | 2,16 | 2,16 | 2,16 | -1,82% | - |
| 08.04.2024 | 2,20 | 2,20 | 2,20 | 2,20 | -0,90% | - |
| 05.04.2024 | 2,22 | 2,22 | 2,22 | 2,22 | 0,91% | - |
| 04.04.2024 | 2,20 | 2,20 | 2,20 | 2,20 | -0,90% | - |
| 03.04.2024 | 2,22 | 2,22 | 2,22 | 2,22 | -0,89% | - |
| 02.04.2024 | 2,24 | 2,24 | 2,24 | 2,24 | 6,67% | - |
| 28.03.2024 | 2,10 | 2,10 | 2,10 | 2,10 | 3,96% | - |
| 27.03.2024 | 2,02 | 2,02 | 2,02 | 2,02 | -4,27% | - |
| 26.03.2024 | 2,11 | 2,11 | 2,10 | 2,11 | 1,44% | - |
| 25.03.2024 | 2,08 | 2,08 | 2,08 | 2,08 | 1,96% | - |
| 22.03.2024 | 2,04 | 2,04 | 2,04 | 2,04 | -1,92% | - |
| 21.03.2024 | 2,08 | 2,08 | 2,08 | 2,08 | -1,42% | - |
| 20.03.2024 | 2,13 | 2,13 | 2,11 | 2,11 | 3,43% | - |
| 19.03.2024 | 2,04 | 2,04 | 2,04 | 2,04 | 2,00% | - |
| 18.03.2024 | 2,00 | 2,00 | 2,00 | 2,00 | 0,00% | - |
| 15.03.2024 | 2,00 | 2,00 | 2,00 | 2,00 | -0,99% | - |
| 14.03.2024 | 2,02 | 2,02 | 2,02 | 2,02 | 0,00% | - |
| 13.03.2024 | 2,02 | 2,02 | 2,02 | 2,02 | 1,51% | - |
| 12.03.2024 | 1,99 | 1,99 | 1,99 | 1,99 | 0,00% | - |
| 11.03.2024 | 1,99 | 1,99 | 1,99 | 1,99 | -2,45% | - |
| 08.03.2024 | 2,04 | 2,04 | 2,04 | 2,04 | 2,51% | - |
| 07.03.2024 | 1,99 | 1,99 | 1,99 | 1,99 | 2,58% | - |
| 06.03.2024 | 1,94 | 1,94 | 1,94 | 1,94 | 0,52% | - |
| 05.03.2024 | 1,93 | 1,93 | 1,93 | 1,93 | 0,00% | - |
| 04.03.2024 | 1,93 | 1,93 | 1,93 | 1,93 | 2,66% | - |
| 01.03.2024 | 1,88 | 1,88 | 1,88 | 1,88 | 1,08% | - |
| 29.02.2024 | 1,86 | 1,86 | 1,86 | 1,86 | -2,62% | - |
| 28.02.2024 | 1,91 | 1,91 | 1,91 | 1,91 | -3,54% | - |
| 27.02.2024 | 1,98 | 1,99 | 1,96 | 1,98 | 2,59% | - |
| 26.02.2024 | 1,93 | 1,93 | 1,93 | 1,93 | 2,12% | - |
| 23.02.2024 | 1,89 | 1,89 | 1,89 | 1,89 | 0,53% | - |
| 22.02.2024 | 1,88 | 1,88 | 1,88 | 1,88 | 5,62% | - |
| 21.02.2024 | 1,78 | 1,78 | 1,78 | 1,78 | -1,66% | - |
| 20.02.2024 | 1,81 | 1,81 | 1,81 | 1,81 | 2,84% | - |
| 19.02.2024 | 1,76 | 1,76 | 1,76 | 1,76 | 2,33% | - |
| 16.02.2024 | 1,72 | 1,72 | 1,72 | 1,72 | -1,71% | 8.000,00 |
| 15.02.2024 | 1,75 | 1,75 | 1,75 | 1,75 | 2,34% | 2.000,00 |
| 14.02.2024 | 1,71 | 1,71 | 1,71 | 1,71 | -1,72% | - |
| 13.02.2024 | 1,69 | 1,74 | 1,69 | 1,74 | -0,57% | - |
| 12.02.2024 | 1,69 | 1,75 | 1,69 | 1,75 | 3,55% | - |
| 09.02.2024 | 1,69 | 1,69 | 1,69 | 1,69 | -0,59% | - |
| 08.02.2024 | 1,70 | 1,70 | 1,70 | 1,70 | 0,00% | - |
| 07.02.2024 | 1,70 | 1,70 | 1,70 | 1,70 | -0,58% | - |
| 06.02.2024 | 1,71 | 1,71 | 1,71 | 1,71 | 2,40% | - |
| 05.02.2024 | 1,67 | 1,67 | 1,67 | 1,67 | 0,60% | - |
| 02.02.2024 | 1,66 | 1,66 | 1,66 | 1,66 | -0,60% | - |
| 01.02.2024 | 1,67 | 1,67 | 1,67 | 1,67 | -0,60% | - |
| 31.01.2024 | 1,68 | 1,68 | 1,68 | 1,68 | 0,00% | - |
| 30.01.2024 | 1,68 | 1,68 | 1,68 | 1,68 | -1,18% | - |
| 29.01.2024 | 1,70 | 1,70 | 1,70 | 1,70 | 0,59% | - |
| 26.01.2024 | 1,69 | 1,69 | 1,69 | 1,69 | 1,81% | - |
| 25.01.2024 | 1,66 | 1,66 | 1,66 | 1,66 | 4,40% | - |
| 24.01.2024 | 1,59 | 1,59 | 1,59 | 1,59 | 3,92% | - |
| 23.01.2024 | 1,53 | 1,53 | 1,53 | 1,53 | 2,00% | - |
| 22.01.2024 | 1,50 | 1,50 | 1,50 | 1,50 | -3,85% | - |
| 19.01.2024 | 1,56 | 1,56 | 1,56 | 1,56 | 1,30% | 1.000,00 |
| 18.01.2024 | 1,54 | 1,55 | 1,54 | 1,54 | 0,00% | 19.873,00 |
| 17.01.2024 | 1,52 | 1,54 | 1,52 | 1,54 | -1,91% | 27.644,00 |
| 16.01.2024 | 1,57 | 1,57 | 1,57 | 1,57 | 0,00% | 17.500,00 |
| 15.01.2024 | 1,56 | 1,57 | 1,56 | 1,57 | 2,61% | 9.614,00 |
| 12.01.2024 | 1,53 | 1,53 | 1,53 | 1,53 | 1,32% | - |
| 11.01.2024 | 1,51 | 1,51 | 1,51 | 1,51 | -1,95% | - |
| 10.01.2024 | 1,54 | 1,54 | 1,54 | 1,54 | -0,65% | - |
| 09.01.2024 | 1,55 | 1,55 | 1,55 | 1,55 | -1,27% | - |
| 08.01.2024 | 1,57 | 1,57 | 1,57 | 1,57 | 0,64% | - |
| 05.01.2024 | 1,56 | 1,56 | 1,56 | 1,56 | 1,96% | - |
| 04.01.2024 | 1,53 | 1,53 | 1,53 | 1,53 | 3,38% | - |
| 03.01.2024 | 1,48 | 1,48 | 1,48 | 1,48 | -1,33% | - |
| 02.01.2024 | 1,50 | 1,50 | 1,50 | 1,50 | 2,04% | - |
| 29.12.2023 | 1,47 | 1,47 | 1,47 | 1,47 | 0,68% | - |
| 28.12.2023 | 1,46 | 1,46 | 1,46 | 1,46 | 0,69% | - |
| 27.12.2023 | 1,45 | 1,45 | 1,45 | 1,45 | 2,84% | - |
| 22.12.2023 | 1,41 | 1,41 | 1,41 | 1,41 | 0,71% | - |
| 21.12.2023 | 1,40 | 1,40 | 1,40 | 1,40 | -1,41% | - |
| 20.12.2023 | 1,42 | 1,42 | 1,42 | 1,42 | 0,00% | - |
| 19.12.2023 | 1,42 | 1,42 | 1,42 | 1,42 | 0,71% | - |
| 18.12.2023 | 1,41 | 1,41 | 1,41 | 1,41 | -1,40% | - |
| 15.12.2023 | 1,42 | 1,46 | 1,42 | 1,43 | 4,38% | - |
| 14.12.2023 | 1,37 | 1,37 | 1,37 | 1,37 | -2,14% | - |
| 13.12.2023 | 1,40 | 1,40 | 1,40 | 1,40 | -3,45% | - |
| 12.12.2023 | 1,45 | 1,45 | 1,45 | 1,45 | -0,68% | - |
| 11.12.2023 | 1,46 | 1,46 | 1,46 | 1,46 | 0,00% | - |
| 08.12.2023 | 1,46 | 1,46 | 1,46 | 1,46 | 0,69% | - |
| 07.12.2023 | 1,45 | 1,45 | 1,45 | 1,45 | -2,68% | - |
| 06.12.2023 | 1,49 | 1,49 | 1,49 | 1,49 | 0,00% | - |
| 05.12.2023 | 1,49 | 1,49 | 1,49 | 1,49 | -0,67% | - |
| 04.12.2023 | 1,50 | 1,50 | 1,50 | 1,50 | -1,32% | - |
| 01.12.2023 | 1,52 | 1,52 | 1,44 | 1,52 | 2,01% | - |
| 30.11.2023 | 1,49 | 1,49 | 1,49 | 1,49 | 1,36% | - |
| 29.11.2023 | 1,47 | 1,47 | 1,47 | 1,47 | 0,00% | - |
| 28.11.2023 | 1,47 | 1,47 | 1,47 | 1,47 | -0,68% | - |
| 27.11.2023 | 1,48 | 1,48 | 1,48 | 1,48 | -2,31% | - |