1,110€
-2,63%
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 |
|---|---|---|---|---|---|---|
| 19.04.2024 | 1,14 | 1,15 | 1,14 | 1,15 | -2,55% | - |
| 18.04.2024 | 1,19 | 1,19 | 1,17 | 1,18 | -2,49% | - |
| 17.04.2024 | 1,19 | 1,22 | 1,19 | 1,21 | 8,07% | - |
| 16.04.2024 | 1,13 | 1,13 | 1,12 | 1,12 | -4,29% | - |
| 15.04.2024 | 1,15 | 1,17 | 1,15 | 1,17 | 0,87% | - |
| 12.04.2024 | 1,15 | 1,16 | 1,14 | 1,16 | -2,53% | - |
| 11.04.2024 | 1,19 | 1,19 | 1,18 | 1,19 | -2,47% | - |
| 10.04.2024 | 1,19 | 1,22 | 1,18 | 1,22 | -0,82% | - |
| 09.04.2024 | 1,21 | 1,23 | 1,20 | 1,23 | 4,26% | - |
| 08.04.2024 | 1,18 | 1,19 | 1,17 | 1,18 | 0,86% | - |
| 05.04.2024 | 1,17 | 1,17 | 1,16 | 1,17 | -3,32% | - |
| 04.04.2024 | 1,21 | 1,21 | 1,20 | 1,21 | -0,82% | - |
| 03.04.2024 | 1,22 | 1,22 | 1,21 | 1,22 | -0,82% | 430,00 |
| 02.04.2024 | 1,22 | 1,24 | 1,22 | 1,23 | -2,39% | - |
| 28.03.2024 | 1,25 | 1,26 | 1,24 | 1,26 | 3,72% | - |
| 27.03.2024 | 1,21 | 1,22 | 1,20 | 1,21 | -4,35% | - |
| 26.03.2024 | 1,27 | 1,27 | 1,26 | 1,27 | -2,69% | - |
| 25.03.2024 | 1,29 | 1,32 | 1,29 | 1,30 | -6,47% | - |
| 22.03.2024 | 1,38 | 1,40 | 1,38 | 1,39 | -4,47% | - |
| 21.03.2024 | 1,44 | 1,46 | 1,43 | 1,46 | 1,04% | - |
| 20.03.2024 | 1,45 | 1,47 | 1,44 | 1,44 | -2,37% | - |
| 19.03.2024 | 1,48 | 1,49 | 1,47 | 1,48 | -3,59% | - |
| 18.03.2024 | 1,54 | 1,54 | 1,52 | 1,53 | 1,32% | - |
| 15.03.2024 | 1,49 | 1,59 | 1,49 | 1,51 | 0,33% | - |
| 14.03.2024 | 1,50 | 1,51 | 1,47 | 1,51 | -1,95% | - |
| 13.03.2024 | 1,55 | 1,56 | 1,54 | 1,54 | -0,97% | - |
| 12.03.2024 | 1,55 | 1,56 | 1,54 | 1,55 | -2,82% | - |
| 11.03.2024 | 1,57 | 1,61 | 1,56 | 1,60 | 4,93% | - |
| 08.03.2024 | 1,52 | 1,53 | 1,49 | 1,52 | 8,57% | - |
| 07.03.2024 | 1,42 | 1,42 | 1,40 | 1,40 | -5,08% | - |
| 06.03.2024 | 1,45 | 1,50 | 1,45 | 1,48 | -1,01% | - |
| 05.03.2024 | 1,50 | 1,51 | 1,48 | 1,49 | -5,40% | - |
| 04.03.2024 | 1,56 | 1,59 | 1,53 | 1,58 | -3,37% | - |
| 01.03.2024 | 1,65 | 1,65 | 1,63 | 1,63 | 0,00% | - |
| 29.02.2024 | 1,64 | 1,66 | 1,60 | 1,63 | 10,88% | - |
| 28.02.2024 | 1,47 | 1,52 | 1,42 | 1,47 | -5,77% | - |
| 27.02.2024 | 1,52 | 1,58 | 1,51 | 1,56 | 22,83% | - |
| 26.02.2024 | 1,29 | 1,30 | 1,27 | 1,27 | -3,05% | - |
| 23.02.2024 | 1,32 | 1,33 | 1,31 | 1,31 | 0,00% | - |
| 22.02.2024 | 1,31 | 1,32 | 1,29 | 1,31 | 1,55% | - |
| 21.02.2024 | 1,30 | 1,30 | 1,28 | 1,29 | 3,20% | - |
| 20.02.2024 | 1,25 | 1,26 | 1,23 | 1,25 | -0,79% | - |
| 19.02.2024 | 1,26 | 1,27 | 1,26 | 1,26 | -3,08% | - |
| 16.02.2024 | 1,31 | 1,32 | 1,30 | 1,30 | 7,44% | - |
| 15.02.2024 | 1,21 | 1,23 | 1,19 | 1,21 | 3,86% | - |
| 14.02.2024 | 1,17 | 1,19 | 1,16 | 1,17 | -0,85% | - |
| 13.02.2024 | 1,15 | 1,19 | 1,15 | 1,18 | -1,26% | - |
| 12.02.2024 | 1,15 | 1,20 | 1,15 | 1,19 | 0,00% | - |
| 09.02.2024 | 1,18 | 1,19 | 1,18 | 1,19 | -4,03% | - |
| 08.02.2024 | 1,25 | 1,25 | 1,22 | 1,24 | 8,30% | - |
| 07.02.2024 | 1,14 | 1,18 | 1,13 | 1,15 | 0,88% | - |
| 06.02.2024 | 1,14 | 1,16 | 1,13 | 1,14 | 3,65% | - |
| 05.02.2024 | 1,08 | 1,11 | 1,08 | 1,10 | 1,86% | - |
| 02.02.2024 | 1,08 | 1,10 | 1,07 | 1,08 | -4,44% | - |
| 01.02.2024 | 1,14 | 1,15 | 1,13 | 1,13 | 2,27% | - |
| 31.01.2024 | 1,12 | 1,13 | 1,09 | 1,10 | -6,38% | - |
| 30.01.2024 | 1,18 | 1,19 | 1,16 | 1,18 | -0,84% | - |
| 29.01.2024 | 1,18 | 1,19 | 1,15 | 1,19 | -6,69% | - |
| 26.01.2024 | 1,25 | 1,27 | 1,24 | 1,27 | -2,31% | - |
| 25.01.2024 | 1,29 | 1,31 | 1,29 | 1,30 | 2,36% | - |
| 24.01.2024 | 1,25 | 1,30 | 1,24 | 1,27 | 0,79% | - |
| 23.01.2024 | 1,25 | 1,30 | 1,25 | 1,26 | 3,28% | - |
| 22.01.2024 | 1,20 | 1,26 | 1,20 | 1,22 | -8,96% | - |
| 19.01.2024 | 1,30 | 1,34 | 1,29 | 1,34 | -1,11% | - |
| 18.01.2024 | 1,35 | 1,38 | 1,33 | 1,36 | 1,12% | - |
| 17.01.2024 | 1,34 | 1,36 | 1,33 | 1,34 | -5,30% | - |
| 16.01.2024 | 1,40 | 1,43 | 1,40 | 1,42 | -0,70% | - |
| 15.01.2024 | 1,41 | 1,44 | 1,41 | 1,43 | 0,71% | - |
| 12.01.2024 | 1,42 | 1,44 | 1,40 | 1,42 | 0,00% | - |
| 11.01.2024 | 1,42 | 1,42 | 1,39 | 1,42 | 2,17% | - |
| 10.01.2024 | 1,39 | 1,40 | 1,37 | 1,39 | 1,09% | - |
| 09.01.2024 | 1,38 | 1,38 | 1,35 | 1,37 | -2,49% | - |
| 08.01.2024 | 1,40 | 1,43 | 1,40 | 1,41 | -6,02% | - |
| 05.01.2024 | 1,49 | 1,51 | 1,48 | 1,50 | -1,97% | - |
| 04.01.2024 | 1,53 | 1,54 | 1,51 | 1,53 | -3,48% | - |
| 03.01.2024 | 1,58 | 1,60 | 1,56 | 1,58 | 0,00% | - |
| 02.01.2024 | 1,57 | 1,58 | 1,54 | 1,58 | -2,77% | - |
| 29.12.2023 | 1,61 | 1,67 | 1,61 | 1,63 | 1,56% | - |
| 28.12.2023 | 1,59 | 1,63 | 1,58 | 1,60 | 6,31% | - |
| 27.12.2023 | 1,49 | 1,53 | 1,49 | 1,51 | -4,75% | - |
| 22.12.2023 | 1,51 | 1,58 | 1,51 | 1,58 | 3,61% | 1.000,00 |
| 21.12.2023 | 1,52 | 1,54 | 1,52 | 1,53 | 1,67% | - |
| 20.12.2023 | 1,49 | 1,51 | 1,48 | 1,50 | -2,28% | - |
| 19.12.2023 | 1,54 | 1,56 | 1,54 | 1,54 | 3,02% | - |
| 18.12.2023 | 1,54 | 1,54 | 1,49 | 1,49 | -7,45% | - |
| 15.12.2023 | 1,59 | 1,62 | 1,59 | 1,61 | 0,00% | - |
| 14.12.2023 | 1,63 | 1,64 | 1,61 | 1,61 | -1,23% | - |
| 13.12.2023 | 1,64 | 1,65 | 1,63 | 1,63 | -4,96% | - |
| 12.12.2023 | 1,71 | 1,73 | 1,71 | 1,72 | -1,72% | - |
| 11.12.2023 | 1,73 | 1,75 | 1,73 | 1,75 | 3,25% | - |
| 08.12.2023 | 1,69 | 1,69 | 1,68 | 1,69 | 0,60% | - |
| 07.12.2023 | 1,68 | 1,69 | 1,67 | 1,68 | -2,33% | - |
| 06.12.2023 | 1,70 | 1,72 | 1,69 | 1,72 | 4,88% | - |
| 05.12.2023 | 1,69 | 1,71 | 1,64 | 1,64 | -8,38% | - |
| 04.12.2023 | 1,77 | 1,80 | 1,77 | 1,79 | -0,56% | - |
| 01.12.2023 | 1,85 | 1,86 | 1,80 | 1,80 | -6,49% | - |
| 30.11.2023 | 1,90 | 1,93 | 1,88 | 1,93 | 1,32% | - |
| 29.11.2023 | 1,90 | 1,90 | 1,88 | 1,90 | -2,06% | - |
| 28.11.2023 | 1,97 | 1,97 | 1,94 | 1,94 | 1,84% | - |
| 27.11.2023 | 1,89 | 1,92 | 1,89 | 1,91 | 1,33% | - |