1,315€
1,54%
Echtzeit-Aktienkurs Shanghai Pharmaceutical Holdings Co.
Bid:
Ask:
Aktienkurse zur Shanghai Pharmaceutical Holdings Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 1,31 | 1,32 | 1,30 | 1,32 | 1,54% | - |
| 18.04.2024 | 1,30 | 1,31 | 1,29 | 1,30 | 1,57% | - |
| 17.04.2024 | 1,29 | 1,30 | 1,28 | 1,28 | 0,00% | - |
| 16.04.2024 | 1,29 | 1,29 | 1,27 | 1,28 | -1,92% | - |
| 15.04.2024 | 1,31 | 1,32 | 1,28 | 1,30 | 2,77% | 1.200,00 |
| 12.04.2024 | 1,29 | 1,29 | 1,26 | 1,27 | -3,80% | - |
| 11.04.2024 | 1,32 | 1,32 | 1,31 | 1,32 | 0,77% | - |
| 10.04.2024 | 1,29 | 1,33 | 1,29 | 1,31 | 0,00% | 500,00 |
| 09.04.2024 | 1,29 | 1,32 | 1,29 | 1,31 | 3,98% | - |
| 08.04.2024 | 1,29 | 1,30 | 1,26 | 1,26 | 3,29% | - |
| 05.04.2024 | 1,24 | 1,24 | 1,21 | 1,22 | -7,60% | - |
| 04.04.2024 | 1,32 | 1,32 | 1,32 | 1,32 | 0,00% | - |
| 03.04.2024 | 1,34 | 1,35 | 1,32 | 1,32 | -2,23% | - |
| 02.04.2024 | 1,36 | 1,37 | 1,35 | 1,35 | 0,00% | - |
| 28.03.2024 | 1,34 | 1,35 | 1,34 | 1,35 | -1,47% | - |
| 27.03.2024 | 1,37 | 1,38 | 1,37 | 1,37 | 0,74% | - |
| 26.03.2024 | 1,36 | 1,36 | 1,35 | 1,36 | -0,73% | - |
| 25.03.2024 | 1,38 | 1,38 | 1,37 | 1,37 | -0,73% | - |
| 22.03.2024 | 1,39 | 1,40 | 1,38 | 1,38 | -4,18% | - |
| 21.03.2024 | 1,41 | 1,44 | 1,41 | 1,44 | 1,41% | - |
| 20.03.2024 | 1,40 | 1,42 | 1,40 | 1,42 | 2,17% | - |
| 19.03.2024 | 1,38 | 1,39 | 1,38 | 1,39 | -2,12% | - |
| 18.03.2024 | 1,37 | 1,42 | 1,37 | 1,42 | 3,66% | - |
| 15.03.2024 | 1,38 | 1,38 | 1,36 | 1,37 | 0,74% | - |
| 14.03.2024 | 1,36 | 1,38 | 1,35 | 1,36 | -5,57% | 93,00 |
| 13.03.2024 | 1,41 | 1,44 | 1,41 | 1,44 | -0,69% | - |
| 12.03.2024 | 1,45 | 1,46 | 1,44 | 1,45 | 0,00% | - |
| 11.03.2024 | 1,43 | 1,46 | 1,43 | 1,45 | 0,70% | 1.200,00 |
| 08.03.2024 | 1,44 | 1,44 | 1,43 | 1,44 | 0,00% | - |
| 07.03.2024 | 1,43 | 1,45 | 1,42 | 1,44 | -1,37% | - |
| 06.03.2024 | 1,46 | 1,47 | 1,46 | 1,46 | 0,69% | - |
| 05.03.2024 | 1,47 | 1,47 | 1,45 | 1,45 | -2,69% | - |
| 04.03.2024 | 1,49 | 1,50 | 1,49 | 1,49 | -0,67% | - |
| 01.03.2024 | 1,49 | 1,51 | 1,49 | 1,50 | -0,66% | 177,00 |
| 29.02.2024 | 1,50 | 1,51 | 1,49 | 1,51 | 3,44% | - |
| 28.02.2024 | 1,46 | 1,47 | 1,46 | 1,46 | -0,68% | - |
| 27.02.2024 | 1,47 | 1,47 | 1,46 | 1,47 | 0,69% | - |
| 26.02.2024 | 1,47 | 1,47 | 1,46 | 1,46 | -3,32% | - |
| 23.02.2024 | 1,50 | 1,52 | 1,50 | 1,51 | -0,66% | - |
| 22.02.2024 | 1,49 | 1,52 | 1,49 | 1,52 | 7,07% | - |
| 21.02.2024 | 1,45 | 1,45 | 1,41 | 1,42 | -0,70% | 2.700,00 |
| 20.02.2024 | 1,45 | 1,46 | 1,43 | 1,43 | 0,00% | - |
| 19.02.2024 | 1,43 | 1,43 | 1,43 | 1,43 | 0,00% | - |
| 16.02.2024 | 1,42 | 1,43 | 1,42 | 1,43 | 3,64% | - |
| 15.02.2024 | 1,37 | 1,38 | 1,37 | 1,38 | -2,14% | - |
| 14.02.2024 | 1,40 | 1,41 | 1,40 | 1,41 | 0,00% | - |
| 13.02.2024 | 1,41 | 1,41 | 1,41 | 1,41 | 0,00% | - |
| 09.02.2024 | 1,41 | 1,41 | 1,41 | 1,41 | -2,77% | - |
| 08.02.2024 | 1,44 | 1,45 | 1,41 | 1,45 | 0,00% | 107,00 |
| 07.02.2024 | 1,43 | 1,46 | 1,43 | 1,45 | 0,70% | 107,00 |
| 06.02.2024 | 1,43 | 1,45 | 1,43 | 1,44 | 4,36% | 135,00 |
| 05.02.2024 | 1,39 | 1,40 | 1,38 | 1,38 | 3,00% | - |
| 02.02.2024 | 1,34 | 1,34 | 1,32 | 1,34 | 0,00% | - |
| 01.02.2024 | 1,34 | 1,35 | 1,33 | 1,34 | 2,30% | - |
| 31.01.2024 | 1,32 | 1,35 | 1,31 | 1,31 | 0,77% | 270,00 |
| 30.01.2024 | 1,35 | 1,35 | 1,30 | 1,30 | -5,13% | - |
| 29.01.2024 | 1,36 | 1,38 | 1,35 | 1,37 | 0,74% | 43,00 |
| 26.01.2024 | 1,35 | 1,37 | 1,35 | 1,36 | -1,45% | - |
| 25.01.2024 | 1,37 | 1,40 | 1,36 | 1,38 | 7,00% | 780,00 |
| 24.01.2024 | 1,28 | 1,30 | 1,27 | 1,29 | 2,39% | - |
| 23.01.2024 | 1,26 | 1,26 | 1,25 | 1,26 | 1,62% | - |
| 22.01.2024 | 1,23 | 1,24 | 1,23 | 1,24 | -3,89% | - |
| 19.01.2024 | 1,27 | 1,29 | 1,27 | 1,29 | 0,00% | - |
| 18.01.2024 | 1,29 | 1,29 | 1,27 | 1,29 | 1,58% | - |
| 17.01.2024 | 1,28 | 1,28 | 1,27 | 1,27 | -5,24% | - |
| 16.01.2024 | 1,34 | 1,35 | 1,34 | 1,34 | -0,74% | - |
| 15.01.2024 | 1,34 | 1,35 | 1,34 | 1,35 | 0,75% | - |
| 12.01.2024 | 1,33 | 1,36 | 1,33 | 1,34 | 1,52% | 91,00 |
| 11.01.2024 | 1,32 | 1,32 | 1,31 | 1,32 | -0,75% | - |
| 10.01.2024 | 1,32 | 1,34 | 1,32 | 1,33 | 0,38% | 500,00 |
| 09.01.2024 | 1,33 | 1,33 | 1,32 | 1,32 | -1,12% | - |
| 08.01.2024 | 1,32 | 1,34 | 1,32 | 1,34 | -1,48% | - |
| 05.01.2024 | 1,36 | 1,37 | 1,36 | 1,36 | -1,45% | - |
| 04.01.2024 | 1,38 | 1,40 | 1,38 | 1,38 | 0,73% | 30,00 |
| 03.01.2024 | 1,37 | 1,38 | 1,37 | 1,37 | 1,49% | - |
| 02.01.2024 | 1,35 | 1,36 | 1,34 | 1,35 | 1,51% | - |
| 29.12.2023 | 1,33 | 1,33 | 1,32 | 1,33 | 0,00% | - |
| 28.12.2023 | 1,32 | 1,34 | 1,32 | 1,33 | 3,92% | 26,00 |
| 27.12.2023 | 1,27 | 1,28 | 1,27 | 1,28 | 1,59% | - |
| 22.12.2023 | 1,26 | 1,27 | 1,25 | 1,26 | 0,00% | - |
| 21.12.2023 | 1,28 | 1,28 | 1,25 | 1,26 | 0,80% | - |
| 20.12.2023 | 1,26 | 1,27 | 1,23 | 1,25 | 0,00% | 1.400,00 |
| 19.12.2023 | 1,25 | 1,25 | 1,24 | 1,25 | -0,80% | - |
| 18.12.2023 | 1,26 | 1,26 | 1,25 | 1,26 | -3,09% | - |
| 15.12.2023 | 1,27 | 1,30 | 1,27 | 1,30 | 2,37% | 2.000,00 |
| 14.12.2023 | 1,29 | 1,29 | 1,27 | 1,27 | -1,56% | 1.505,00 |
| 13.12.2023 | 1,28 | 1,29 | 1,25 | 1,29 | -1,53% | 1.000,00 |
| 12.12.2023 | 1,30 | 1,31 | 1,29 | 1,31 | 1,56% | - |
| 11.12.2023 | 1,28 | 1,29 | 1,28 | 1,29 | -1,53% | - |
| 08.12.2023 | 1,30 | 1,31 | 1,30 | 1,31 | -0,76% | - |
| 07.12.2023 | 1,32 | 1,32 | 1,31 | 1,32 | 0,77% | - |
| 06.12.2023 | 1,32 | 1,34 | 1,31 | 1,31 | 0,00% | 1.208,00 |
| 05.12.2023 | 1,31 | 1,31 | 1,30 | 1,31 | -0,38% | - |
| 04.12.2023 | 1,31 | 1,32 | 1,30 | 1,31 | -1,87% | - |
| 01.12.2023 | 1,34 | 1,34 | 1,33 | 1,34 | -0,74% | - |
| 30.11.2023 | 1,33 | 1,35 | 1,32 | 1,35 | 1,51% | - |
| 29.11.2023 | 1,32 | 1,33 | 1,32 | 1,33 | -2,21% | - |
| 28.11.2023 | 1,36 | 1,37 | 1,35 | 1,36 | 1,50% | - |
| 27.11.2023 | 1,34 | 1,35 | 1,34 | 1,34 | -3,26% | 1.300,00 |
| 24.11.2023 | 1,38 | 1,40 | 1,38 | 1,38 | -0,36% | 14,00 |