2,110€
1,64%
Echtzeit-Aktienkurs Jiangxi Copper Co. Ltd.
Bid:
Ask:
Aktienkurse zur Jiangxi Copper Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 2,05 | 2,05 | 2,05 | 2,05 | -1,06% | - |
| 16.05.2024 | 2,08 | 2,08 | 2,08 | 2,08 | -0,38% | - |
| 15.05.2024 | 2,08 | 2,08 | 2,08 | 2,08 | 0,39% | - |
| 14.05.2024 | 2,08 | 2,08 | 2,08 | 2,08 | 0,39% | - |
| 13.05.2024 | 2,06 | 2,07 | 2,06 | 2,07 | 2,48% | 3.600,00 |
| 10.05.2024 | 2,02 | 2,02 | 2,02 | 2,02 | 4,51% | - |
| 09.05.2024 | 1,93 | 1,93 | 1,93 | 1,93 | 0,73% | - |
| 08.05.2024 | 1,92 | 1,92 | 1,92 | 1,92 | -1,74% | - |
| 07.05.2024 | 1,91 | 1,95 | 1,91 | 1,95 | 4,67% | 400,00 |
| 06.05.2024 | 1,86 | 1,86 | 1,86 | 1,86 | 0,22% | - |
| 03.05.2024 | 1,86 | 1,86 | 1,86 | 1,86 | -1,38% | - |
| 02.05.2024 | 1,89 | 1,89 | 1,89 | 1,89 | -3,13% | - |
| 30.04.2024 | 1,89 | 1,95 | 1,89 | 1,95 | 0,62% | 1.000,00 |
| 29.04.2024 | 1,94 | 1,94 | 1,94 | 1,94 | 0,47% | 150,00 |
| 26.04.2024 | 1,93 | 1,93 | 1,93 | 1,93 | 4,05% | - |
| 25.04.2024 | 1,85 | 1,85 | 1,85 | 1,85 | 0,33% | - |
| 24.04.2024 | 1,85 | 1,85 | 1,85 | 1,85 | 1,65% | - |
| 23.04.2024 | 1,82 | 1,82 | 1,82 | 1,82 | -3,15% | - |
| 22.04.2024 | 1,88 | 1,88 | 1,87 | 1,87 | -1,00% | 1.215,00 |
| 19.04.2024 | 1,89 | 1,89 | 1,89 | 1,89 | -4,10% | - |
| 18.04.2024 | 1,89 | 1,97 | 1,89 | 1,97 | 5,00% | 200,00 |
| 17.04.2024 | 1,85 | 1,88 | 1,85 | 1,88 | 1,13% | 2.400,00 |
| 16.04.2024 | 1,87 | 1,87 | 1,86 | 1,86 | -2,92% | 392,00 |
| 15.04.2024 | 1,88 | 1,92 | 1,88 | 1,92 | -2,05% | 1.000,00 |
| 12.04.2024 | 1,89 | 1,96 | 1,89 | 1,96 | 1,77% | 392,00 |
| 11.04.2024 | 1,87 | 1,92 | 1,87 | 1,92 | 2,45% | 2.800,00 |
| 10.04.2024 | 1,88 | 1,88 | 1,88 | 1,88 | 2,57% | - |
| 09.04.2024 | 1,83 | 1,83 | 1,83 | 1,83 | -1,72% | - |
| 08.04.2024 | 1,80 | 1,86 | 1,80 | 1,86 | 5,56% | 550,00 |
| 05.04.2024 | 1,76 | 1,76 | 1,76 | 1,76 | 0,80% | - |
| 04.04.2024 | 1,75 | 1,75 | 1,75 | 1,75 | -3,10% | - |
| 03.04.2024 | 1,74 | 1,80 | 1,74 | 1,80 | 8,67% | 2.970,00 |
| 02.04.2024 | 1,65 | 1,66 | 1,65 | 1,66 | 6,75% | 600,00 |
| 28.03.2024 | 1,56 | 1,56 | 1,56 | 1,56 | 2,98% | - |
| 27.03.2024 | 1,51 | 1,51 | 1,51 | 1,51 | -0,33% | - |
| 26.03.2024 | 1,52 | 1,52 | 1,52 | 1,52 | -2,26% | - |
| 25.03.2024 | 1,55 | 1,55 | 1,55 | 1,55 | 0,98% | - |
| 22.03.2024 | 1,54 | 1,54 | 1,54 | 1,54 | -1,60% | - |
| 21.03.2024 | 1,56 | 1,56 | 1,56 | 1,56 | 1,96% | - |
| 20.03.2024 | 1,53 | 1,53 | 1,53 | 1,53 | -0,97% | - |
| 19.03.2024 | 1,55 | 1,55 | 1,55 | 1,55 | -1,90% | - |
| 18.03.2024 | 1,58 | 1,58 | 1,58 | 1,58 | 0,64% | - |
| 15.03.2024 | 1,57 | 1,57 | 1,57 | 1,57 | 2,62% | - |
| 14.03.2024 | 1,53 | 1,53 | 1,53 | 1,53 | 5,90% | - |
| 13.03.2024 | 1,44 | 1,44 | 1,44 | 1,44 | 0,70% | - |
| 12.03.2024 | 1,43 | 1,43 | 1,43 | 1,43 | -0,69% | - |
| 11.03.2024 | 1,44 | 1,44 | 1,44 | 1,44 | -1,37% | - |
| 08.03.2024 | 1,46 | 1,46 | 1,46 | 1,46 | 1,39% | - |
| 07.03.2024 | 1,44 | 1,44 | 1,44 | 1,44 | 3,23% | - |
| 06.03.2024 | 1,40 | 1,40 | 1,40 | 1,40 | 1,82% | - |
| 05.03.2024 | 1,37 | 1,37 | 1,37 | 1,37 | -1,08% | - |
| 04.03.2024 | 1,39 | 1,39 | 1,39 | 1,39 | -2,46% | - |
| 01.03.2024 | 1,40 | 1,46 | 1,40 | 1,42 | 4,03% | 1.530,00 |
| 29.02.2024 | 1,37 | 1,37 | 1,37 | 1,37 | -0,36% | - |
| 28.02.2024 | 1,37 | 1,37 | 1,37 | 1,37 | -5,84% | - |
| 27.02.2024 | 1,41 | 1,46 | 1,41 | 1,46 | 1,04% | 3.000,00 |
| 26.02.2024 | 1,44 | 1,44 | 1,44 | 1,44 | 0,70% | 91,00 |
| 23.02.2024 | 1,43 | 1,43 | 1,43 | 1,43 | 2,51% | - |
| 22.02.2024 | 1,39 | 1,40 | 1,39 | 1,40 | 3,33% | 120,00 |
| 21.02.2024 | 1,35 | 1,35 | 1,35 | 1,35 | 1,50% | - |
| 20.02.2024 | 1,33 | 1,33 | 1,33 | 1,33 | -1,48% | - |
| 19.02.2024 | 1,32 | 1,35 | 1,32 | 1,35 | 5,06% | 83,00 |
| 16.02.2024 | 1,29 | 1,29 | 1,29 | 1,29 | 4,05% | - |
| 15.02.2024 | 1,24 | 1,24 | 1,24 | 1,24 | -1,20% | - |
| 14.02.2024 | 1,25 | 1,25 | 1,25 | 1,25 | -2,34% | - |
| 13.02.2024 | 1,28 | 1,28 | 1,28 | 1,28 | 0,39% | - |
| 12.02.2024 | 1,28 | 1,28 | 1,28 | 1,28 | -0,78% | - |
| 09.02.2024 | 1,28 | 1,29 | 1,28 | 1,29 | -1,91% | 200,00 |
| 08.02.2024 | 1,31 | 1,31 | 1,31 | 1,31 | 0,00% | - |
| 07.02.2024 | 1,31 | 1,31 | 1,31 | 1,31 | 2,34% | - |
| 06.02.2024 | 1,28 | 1,28 | 1,28 | 1,28 | 3,64% | - |
| 05.02.2024 | 1,24 | 1,24 | 1,24 | 1,24 | -2,37% | - |
| 02.02.2024 | 1,27 | 1,27 | 1,27 | 1,27 | -1,56% | - |
| 01.02.2024 | 1,29 | 1,29 | 1,29 | 1,29 | 1,18% | - |
| 31.01.2024 | 1,27 | 1,27 | 1,27 | 1,27 | -1,55% | - |
| 30.01.2024 | 1,28 | 1,29 | 1,28 | 1,29 | -1,53% | 2.600,00 |
| 29.01.2024 | 1,31 | 1,31 | 1,31 | 1,31 | 0,00% | - |
| 26.01.2024 | 1,31 | 1,31 | 1,31 | 1,31 | 0,77% | - |
| 25.01.2024 | 1,30 | 1,30 | 1,30 | 1,30 | 1,56% | - |
| 24.01.2024 | 1,23 | 1,28 | 1,23 | 1,28 | 7,56% | 2.341,00 |
| 23.01.2024 | 1,19 | 1,19 | 1,19 | 1,19 | 3,03% | - |
| 22.01.2024 | 1,16 | 1,16 | 1,16 | 1,16 | -4,15% | - |
| 19.01.2024 | 1,21 | 1,21 | 1,21 | 1,21 | -1,63% | - |
| 18.01.2024 | 1,23 | 1,23 | 1,23 | 1,23 | 0,41% | - |
| 17.01.2024 | 1,22 | 1,22 | 1,22 | 1,22 | -5,43% | - |
| 16.01.2024 | 1,29 | 1,29 | 1,29 | 1,29 | -2,64% | - |
| 15.01.2024 | 1,29 | 1,33 | 1,29 | 1,33 | 1,53% | 235,00 |
| 12.01.2024 | 1,28 | 1,31 | 1,28 | 1,31 | 2,35% | 840,00 |
| 11.01.2024 | 1,24 | 1,28 | 1,24 | 1,28 | -1,16% | 840,00 |
| 10.01.2024 | 1,26 | 1,29 | 1,26 | 1,29 | 1,18% | 840,00 |
| 09.01.2024 | 1,28 | 1,28 | 1,28 | 1,28 | 1,19% | - |
| 08.01.2024 | 1,26 | 1,26 | 1,26 | 1,26 | -3,45% | - |
| 05.01.2024 | 1,26 | 1,31 | 1,26 | 1,31 | 3,57% | 450,00 |
| 04.01.2024 | 1,26 | 1,26 | 1,26 | 1,26 | 1,61% | - |
| 03.01.2024 | 1,24 | 1,24 | 1,24 | 1,24 | -0,80% | - |
| 02.01.2024 | 1,25 | 1,25 | 1,25 | 1,25 | 0,00% | - |
| 29.12.2023 | 1,25 | 1,25 | 1,25 | 1,25 | -2,34% | - |
| 28.12.2023 | 1,27 | 1,28 | 1,27 | 1,28 | 4,07% | 566,00 |
| 27.12.2023 | 1,23 | 1,23 | 1,23 | 1,23 | 1,23% | - |
| 22.12.2023 | 1,22 | 1,22 | 1,22 | 1,22 | -0,41% | - |