1,625€
3,83%
Echtzeit-Aktienkurs CITIC Securities Co. Ltd.
Bid:
Ask:
Aktienkurse zur CITIC Securities Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 1,60 | 1,64 | 1,60 | 1,63 | 4,15% | - |
| 16.05.2024 | 1,57 | 1,58 | 1,56 | 1,57 | 0,64% | - |
| 15.05.2024 | 1,56 | 1,56 | 1,56 | 1,56 | 0,00% | - |
| 14.05.2024 | 1,56 | 1,57 | 1,55 | 1,56 | 0,97% | - |
| 13.05.2024 | 1,60 | 1,60 | 1,54 | 1,54 | -0,65% | - |
| 10.05.2024 | 1,55 | 1,55 | 1,54 | 1,55 | 3,68% | - |
| 09.05.2024 | 1,50 | 1,50 | 1,48 | 1,50 | 1,70% | - |
| 08.05.2024 | 1,47 | 1,47 | 1,46 | 1,47 | -3,29% | - |
| 07.05.2024 | 1,53 | 1,53 | 1,51 | 1,52 | -0,98% | - |
| 06.05.2024 | 1,53 | 1,54 | 1,52 | 1,54 | 0,66% | - |
| 03.05.2024 | 1,52 | 1,54 | 1,52 | 1,53 | -0,97% | - |
| 02.05.2024 | 1,54 | 1,54 | 1,54 | 1,54 | 3,36% | 63,00 |
| 30.04.2024 | 1,50 | 1,51 | 1,48 | 1,49 | 0,00% | - |
| 29.04.2024 | 1,49 | 1,50 | 1,49 | 1,49 | 0,68% | - |
| 26.04.2024 | 1,47 | 1,48 | 1,46 | 1,48 | 8,82% | - |
| 25.04.2024 | 1,39 | 1,39 | 1,35 | 1,36 | -1,45% | - |
| 24.04.2024 | 1,38 | 1,39 | 1,38 | 1,38 | 0,00% | - |
| 23.04.2024 | 1,39 | 1,39 | 1,37 | 1,38 | 0,73% | - |
| 22.04.2024 | 1,37 | 1,38 | 1,37 | 1,37 | 1,48% | - |
| 19.04.2024 | 1,34 | 1,36 | 1,34 | 1,35 | -1,46% | - |
| 18.04.2024 | 1,37 | 1,37 | 1,37 | 1,37 | 4,58% | 23,00 |
| 17.04.2024 | 1,33 | 1,34 | 1,31 | 1,31 | 0,00% | - |
| 16.04.2024 | 1,33 | 1,33 | 1,30 | 1,31 | -4,73% | - |
| 15.04.2024 | 1,39 | 1,39 | 1,37 | 1,38 | 0,36% | - |
| 12.04.2024 | 1,37 | 1,37 | 1,37 | 1,37 | -4,86% | 3.487,00 |
| 11.04.2024 | 1,46 | 1,46 | 1,43 | 1,44 | -0,35% | - |
| 10.04.2024 | 1,45 | 1,46 | 1,44 | 1,45 | 0,00% | - |
| 09.04.2024 | 1,48 | 1,49 | 1,43 | 1,45 | 1,76% | - |
| 08.04.2024 | 1,46 | 1,46 | 1,42 | 1,42 | -1,39% | - |
| 05.04.2024 | 1,48 | 1,48 | 1,43 | 1,44 | -4,64% | - |
| 04.04.2024 | 1,51 | 1,51 | 1,51 | 1,51 | -0,33% | - |
| 03.04.2024 | 1,53 | 1,53 | 1,51 | 1,52 | -0,66% | - |
| 02.04.2024 | 1,55 | 1,55 | 1,52 | 1,53 | -0,65% | - |
| 28.03.2024 | 1,54 | 1,54 | 1,53 | 1,54 | 0,33% | - |
| 27.03.2024 | 1,55 | 1,55 | 1,52 | 1,53 | -2,24% | - |
| 26.03.2024 | 1,57 | 1,57 | 1,56 | 1,57 | 0,97% | - |
| 25.03.2024 | 1,56 | 1,57 | 1,55 | 1,55 | -4,02% | - |
| 22.03.2024 | 1,63 | 1,63 | 1,62 | 1,62 | -3,29% | - |
| 21.03.2024 | 1,66 | 1,68 | 1,65 | 1,67 | 0,91% | - |
| 20.03.2024 | 1,65 | 1,66 | 1,65 | 1,66 | -0,90% | - |
| 19.03.2024 | 1,67 | 1,67 | 1,65 | 1,67 | -1,47% | - |
| 18.03.2024 | 1,64 | 1,70 | 1,64 | 1,70 | 3,67% | - |
| 15.03.2024 | 1,64 | 1,65 | 1,63 | 1,64 | -2,10% | - |
| 14.03.2024 | 1,67 | 1,68 | 1,66 | 1,67 | -3,75% | - |
| 13.03.2024 | 1,72 | 1,74 | 1,71 | 1,74 | 0,29% | - |
| 12.03.2024 | 1,73 | 1,73 | 1,73 | 1,73 | 0,58% | 3,00 |
| 11.03.2024 | 1,72 | 1,72 | 1,72 | 1,72 | 2,69% | 19,00 |
| 08.03.2024 | 1,69 | 1,69 | 1,67 | 1,68 | 0,60% | - |
| 07.03.2024 | 1,65 | 1,68 | 1,65 | 1,67 | -1,19% | - |
| 06.03.2024 | 1,68 | 1,70 | 1,68 | 1,69 | 2,74% | - |
| 05.03.2024 | 1,67 | 1,67 | 1,64 | 1,64 | -2,67% | - |
| 04.03.2024 | 1,69 | 1,70 | 1,68 | 1,69 | -2,88% | - |
| 01.03.2024 | 1,73 | 1,74 | 1,73 | 1,74 | 1,17% | - |
| 29.02.2024 | 1,72 | 1,72 | 1,70 | 1,72 | -0,58% | - |
| 28.02.2024 | 1,72 | 1,73 | 1,71 | 1,73 | -2,82% | - |
| 27.02.2024 | 1,76 | 1,79 | 1,76 | 1,78 | 0,85% | - |
| 26.02.2024 | 1,76 | 1,77 | 1,76 | 1,76 | -2,76% | - |
| 23.02.2024 | 1,81 | 1,82 | 1,80 | 1,81 | -0,28% | - |
| 22.02.2024 | 1,79 | 1,82 | 1,79 | 1,82 | 1,68% | - |
| 21.02.2024 | 1,79 | 1,79 | 1,78 | 1,79 | 0,56% | - |
| 20.02.2024 | 1,78 | 1,79 | 1,77 | 1,78 | 1,14% | - |
| 19.02.2024 | 1,75 | 1,76 | 1,75 | 1,76 | 1,15% | - |
| 16.02.2024 | 1,74 | 1,75 | 1,74 | 1,74 | 1,76% | - |
| 15.02.2024 | 1,70 | 1,71 | 1,69 | 1,71 | -0,58% | - |
| 14.02.2024 | 1,71 | 1,72 | 1,70 | 1,72 | -0,29% | - |
| 13.02.2024 | 1,72 | 1,72 | 1,72 | 1,72 | 2,08% | 5,00 |
| 12.02.2024 | 1,69 | 1,69 | 1,69 | 1,69 | -2,03% | - |
| 09.02.2024 | 1,66 | 1,72 | 1,66 | 1,72 | -4,18% | 5,00 |
| 08.02.2024 | 1,80 | 1,80 | 1,79 | 1,80 | -1,91% | - |
| 07.02.2024 | 1,83 | 1,83 | 1,83 | 1,83 | -1,88% | 13,00 |
| 06.02.2024 | 1,81 | 1,88 | 1,81 | 1,87 | 7,49% | - |
| 05.02.2024 | 1,73 | 1,75 | 1,73 | 1,74 | -1,14% | - |
| 02.02.2024 | 1,73 | 1,76 | 1,73 | 1,76 | 0,00% | - |
| 01.02.2024 | 1,76 | 1,77 | 1,74 | 1,76 | 0,57% | - |
| 31.01.2024 | 1,81 | 1,81 | 1,75 | 1,75 | -4,38% | - |
| 30.01.2024 | 1,83 | 1,83 | 1,81 | 1,83 | -4,45% | - |
| 29.01.2024 | 1,90 | 1,91 | 1,89 | 1,91 | 1,60% | - |
| 26.01.2024 | 1,88 | 1,88 | 1,88 | 1,88 | -1,57% | 100,00 |
| 25.01.2024 | 1,90 | 1,91 | 1,88 | 1,91 | 1,87% | - |
| 24.01.2024 | 1,86 | 1,89 | 1,86 | 1,88 | 2,18% | - |
| 23.01.2024 | 1,82 | 1,84 | 1,82 | 1,84 | 4,86% | - |
| 22.01.2024 | 1,73 | 1,76 | 1,73 | 1,75 | -3,58% | - |
| 19.01.2024 | 1,81 | 1,83 | 1,80 | 1,82 | 0,83% | - |
| 18.01.2024 | 1,79 | 1,81 | 1,78 | 1,80 | 0,00% | - |
| 17.01.2024 | 1,81 | 1,81 | 1,80 | 1,80 | -5,26% | - |
| 16.01.2024 | 1,91 | 1,92 | 1,90 | 1,90 | 0,53% | - |
| 15.01.2024 | 1,89 | 1,90 | 1,89 | 1,89 | 0,53% | - |
| 12.01.2024 | 1,89 | 1,89 | 1,87 | 1,88 | 0,00% | - |
| 11.01.2024 | 1,90 | 1,90 | 1,87 | 1,88 | -0,27% | - |
| 10.01.2024 | 1,88 | 1,89 | 1,88 | 1,89 | -0,79% | - |
| 09.01.2024 | 1,90 | 1,90 | 1,90 | 1,90 | 0,80% | 6,00 |
| 08.01.2024 | 1,87 | 1,89 | 1,86 | 1,89 | 0,27% | - |
| 05.01.2024 | 1,88 | 1,89 | 1,88 | 1,88 | 0,00% | - |
| 04.01.2024 | 1,89 | 1,89 | 1,87 | 1,88 | 0,00% | - |
| 03.01.2024 | 1,88 | 1,89 | 1,87 | 1,88 | 1,62% | - |
| 02.01.2024 | 1,84 | 1,86 | 1,84 | 1,85 | 0,27% | - |
| 29.12.2023 | 1,84 | 1,85 | 1,84 | 1,85 | 1,10% | - |
| 28.12.2023 | 1,81 | 1,83 | 1,81 | 1,83 | 2,53% | - |
| 27.12.2023 | 1,78 | 1,79 | 1,77 | 1,78 | -0,28% | - |
| 22.12.2023 | 1,79 | 1,80 | 1,78 | 1,79 | -0,83% | - |