1,394€
9,49%
Echtzeit-Aktienkurs CHINA LIFE INS. H YC 1
Bid:
Ask:
Aktienkurse zur CHINA LIFE INS. H YC 1 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.05.2024 | 1,31 | 1,34 | 1,31 | 1,34 | 5,34% | - |
| 09.05.2024 | 1,27 | 1,27 | 1,27 | 1,27 | -0,16% | - |
| 08.05.2024 | 1,26 | 1,28 | 1,26 | 1,28 | -1,24% | - |
| 07.05.2024 | 1,30 | 1,30 | 1,29 | 1,29 | 0,08% | - |
| 06.05.2024 | 1,29 | 1,29 | 1,29 | 1,29 | -1,45% | - |
| 03.05.2024 | 1,31 | 1,31 | 1,31 | 1,31 | 4,22% | - |
| 02.05.2024 | 1,26 | 1,26 | 1,26 | 1,26 | 4,23% | - |
| 30.04.2024 | 1,21 | 1,21 | 1,21 | 1,21 | -0,74% | - |
| 29.04.2024 | 1,20 | 1,21 | 1,20 | 1,21 | 3,32% | - |
| 26.04.2024 | 1,19 | 1,19 | 1,18 | 1,18 | 0,69% | - |
| 25.04.2024 | 1,16 | 1,17 | 1,16 | 1,17 | 0,60% | 4.977,00 |
| 24.04.2024 | 1,15 | 1,16 | 1,15 | 1,16 | 3,48% | - |
| 23.04.2024 | 1,10 | 1,12 | 1,10 | 1,12 | 1,82% | - |
| 22.04.2024 | 1,09 | 1,12 | 1,09 | 1,10 | 4,86% | 11.500,00 |
| 19.04.2024 | 1,04 | 1,05 | 1,04 | 1,05 | 0,57% | 11.050,00 |
| 18.04.2024 | 1,04 | 1,04 | 1,04 | 1,04 | 0,38% | - |
| 17.04.2024 | 1,03 | 1,04 | 1,03 | 1,04 | 0,00% | - |
| 16.04.2024 | 1,03 | 1,04 | 1,03 | 1,04 | 0,00% | - |
| 15.04.2024 | 1,04 | 1,04 | 1,04 | 1,04 | -0,38% | - |
| 12.04.2024 | 1,04 | 1,04 | 1,04 | 1,04 | -2,52% | - |
| 11.04.2024 | 1,06 | 1,07 | 1,06 | 1,07 | -0,09% | - |
| 10.04.2024 | 1,08 | 1,08 | 1,07 | 1,07 | 0,66% | - |
| 09.04.2024 | 1,07 | 1,07 | 1,06 | 1,07 | -0,56% | 2.000,00 |
| 08.04.2024 | 1,07 | 1,07 | 1,07 | 1,07 | -0,56% | - |
| 05.04.2024 | 1,07 | 1,08 | 1,07 | 1,08 | -4,61% | - |
| 04.04.2024 | 1,11 | 1,13 | 1,11 | 1,13 | 1,80% | - |
| 03.04.2024 | 1,09 | 1,11 | 1,09 | 1,11 | -0,45% | - |
| 02.04.2024 | 1,09 | 1,11 | 1,09 | 1,11 | 3,24% | - |
| 28.03.2024 | 1,09 | 1,13 | 1,08 | 1,08 | 3,75% | 1.600,00 |
| 27.03.2024 | 1,02 | 1,04 | 1,02 | 1,04 | -1,52% | 4.000,00 |
| 26.03.2024 | 1,05 | 1,06 | 1,05 | 1,06 | 0,00% | - |
| 25.03.2024 | 1,05 | 1,06 | 1,05 | 1,06 | -2,31% | - |
| 22.03.2024 | 1,08 | 1,08 | 1,08 | 1,08 | -3,40% | - |
| 21.03.2024 | 1,10 | 1,15 | 1,10 | 1,12 | 2,19% | 3.116,00 |
| 20.03.2024 | 1,08 | 1,10 | 1,08 | 1,10 | 0,18% | - |
| 19.03.2024 | 1,08 | 1,09 | 1,08 | 1,09 | -1,35% | - |
| 18.03.2024 | 1,11 | 1,11 | 1,11 | 1,11 | 1,56% | - |
| 15.03.2024 | 1,08 | 1,09 | 1,08 | 1,09 | -1,62% | - |
| 14.03.2024 | 1,11 | 1,11 | 1,11 | 1,11 | -2,46% | - |
| 13.03.2024 | 1,12 | 1,19 | 1,12 | 1,14 | -1,73% | 6.000,00 |
| 12.03.2024 | 1,21 | 1,21 | 1,16 | 1,16 | 3,21% | 2.500,00 |
| 11.03.2024 | 1,15 | 1,16 | 1,12 | 1,12 | 3,51% | 610,00 |
| 08.03.2024 | 1,07 | 1,09 | 1,07 | 1,08 | 1,12% | 205,00 |
| 07.03.2024 | 1,06 | 1,07 | 1,06 | 1,07 | -0,93% | 500,00 |
| 06.03.2024 | 1,07 | 1,08 | 1,07 | 1,08 | 0,75% | - |
| 05.03.2024 | 1,06 | 1,07 | 1,06 | 1,07 | -4,11% | 1.000,00 |
| 04.03.2024 | 1,08 | 1,12 | 1,08 | 1,12 | 0,72% | 2.250,00 |
| 01.03.2024 | 1,15 | 1,15 | 1,11 | 1,11 | -0,54% | 23.695,00 |
| 29.02.2024 | 1,12 | 1,12 | 1,12 | 1,12 | -0,36% | 1.380,00 |
| 28.02.2024 | 1,11 | 1,12 | 1,11 | 1,12 | -1,92% | 200,00 |
| 27.02.2024 | 1,15 | 1,15 | 1,14 | 1,14 | -0,35% | - |
| 26.02.2024 | 1,15 | 1,15 | 1,15 | 1,15 | -4,81% | - |
| 23.02.2024 | 1,18 | 1,21 | 1,18 | 1,21 | 3,08% | - |
| 22.02.2024 | 1,16 | 1,17 | 1,16 | 1,17 | 1,92% | - |
| 21.02.2024 | 1,15 | 1,17 | 1,15 | 1,15 | 3,80% | 6.000,00 |
| 20.02.2024 | 1,10 | 1,12 | 1,10 | 1,11 | 1,66% | 800,00 |
| 19.02.2024 | 1,13 | 1,13 | 1,09 | 1,09 | -3,81% | 5.000,00 |
| 16.02.2024 | 1,13 | 1,13 | 1,13 | 1,13 | 2,82% | 1.400,00 |
| 15.02.2024 | 1,09 | 1,10 | 1,09 | 1,10 | 0,83% | 1.000,00 |
| 14.02.2024 | 1,08 | 1,09 | 1,08 | 1,09 | -0,73% | 12.578,00 |
| 13.02.2024 | 1,09 | 1,10 | 1,09 | 1,10 | 2,43% | 1.000,00 |
| 12.02.2024 | 1,06 | 1,07 | 1,06 | 1,07 | -0,09% | - |
| 09.02.2024 | 1,06 | 1,07 | 1,06 | 1,07 | -1,65% | - |
| 08.02.2024 | 1,08 | 1,09 | 1,08 | 1,09 | -0,55% | 1.500,00 |
| 07.02.2024 | 1,19 | 1,19 | 1,10 | 1,10 | -0,36% | 1.000,00 |
| 06.02.2024 | 1,10 | 1,10 | 1,10 | 1,10 | 6,69% | - |
| 05.02.2024 | 1,03 | 1,03 | 1,03 | 1,03 | 0,58% | 1.000,00 |
| 02.02.2024 | 1,03 | 1,03 | 1,03 | 1,03 | -1,91% | - |
| 01.02.2024 | 1,06 | 1,06 | 1,05 | 1,05 | 1,36% | - |
| 31.01.2024 | 1,03 | 1,03 | 1,03 | 1,03 | -1,53% | - |
| 30.01.2024 | 1,07 | 1,10 | 1,05 | 1,05 | -2,51% | 6.300,00 |
| 29.01.2024 | 1,07 | 1,08 | 1,07 | 1,08 | -1,38% | - |
| 26.01.2024 | 1,09 | 1,09 | 1,09 | 1,09 | 1,87% | - |
| 25.01.2024 | 1,06 | 1,07 | 1,06 | 1,07 | 3,78% | - |
| 24.01.2024 | 1,03 | 1,03 | 1,03 | 1,03 | 2,79% | 1.100,00 |
| 23.01.2024 | 0,98 | 1,03 | 0,98 | 1,00 | 5,03% | 5.100,00 |
| 22.01.2024 | 0,98 | 0,98 | 0,96 | 0,96 | -4,02% | 20.000,00 |
| 19.01.2024 | 0,99 | 1,00 | 0,99 | 1,00 | 0,00% | - |
| 18.01.2024 | 0,99 | 1,00 | 0,99 | 1,00 | 1,02% | - |
| 17.01.2024 | 1,03 | 1,03 | 0,99 | 0,99 | -4,37% | 18.819,00 |
| 16.01.2024 | 1,02 | 1,03 | 1,02 | 1,03 | -0,96% | - |
| 15.01.2024 | 1,04 | 1,04 | 1,04 | 1,04 | 0,97% | - |
| 12.01.2024 | 1,03 | 1,03 | 1,03 | 1,03 | -0,19% | - |
| 11.01.2024 | 1,03 | 1,08 | 1,03 | 1,03 | -1,53% | 651,00 |
| 10.01.2024 | 1,01 | 1,07 | 1,01 | 1,05 | -1,41% | 10.000,00 |
| 09.01.2024 | 1,05 | 1,08 | 1,05 | 1,06 | -3,36% | 5.300,00 |
| 08.01.2024 | 1,10 | 1,10 | 1,10 | 1,10 | -0,99% | 18.600,00 |
| 05.01.2024 | 1,10 | 1,11 | 1,10 | 1,11 | 0,91% | - |
| 04.01.2024 | 1,10 | 1,10 | 1,10 | 1,10 | -4,26% | - |
| 03.01.2024 | 1,11 | 1,15 | 1,11 | 1,15 | 2,68% | - |
| 02.01.2024 | 1,17 | 1,17 | 1,12 | 1,12 | -1,84% | 4.300,00 |
| 29.12.2023 | 1,14 | 1,14 | 1,14 | 1,14 | -3,31% | - |
| 28.12.2023 | 1,14 | 1,21 | 1,14 | 1,18 | 1,42% | 8.543,00 |
| 27.12.2023 | 1,14 | 1,16 | 1,14 | 1,16 | 3,70% | 9.259,00 |
| 22.12.2023 | 1,11 | 1,12 | 1,11 | 1,12 | 1,63% | - |
| 21.12.2023 | 1,12 | 1,12 | 1,10 | 1,10 | -0,63% | - |
| 20.12.2023 | 1,14 | 1,14 | 1,11 | 1,11 | -3,14% | 5.500,00 |
| 19.12.2023 | 1,14 | 1,16 | 1,14 | 1,15 | 0,53% | 5.222,00 |
| 18.12.2023 | 1,13 | 1,18 | 1,13 | 1,14 | -1,89% | 4.800,00 |
| 15.12.2023 | 1,13 | 1,16 | 1,13 | 1,16 | 2,02% | - |