2,340€
9,35%
Echtzeit-Aktienkurs China Pacific Insurance Group Co. Ltd.
Bid:
Ask:
Aktienkurse zur China Pacific Insurance Group Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.05.2024 | 2,30 | 2,30 | 2,30 | 2,30 | 7,48% | - |
| 09.05.2024 | 2,14 | 2,14 | 2,14 | 2,14 | 1,90% | - |
| 08.05.2024 | 2,10 | 2,10 | 2,10 | 2,10 | -3,67% | - |
| 07.05.2024 | 2,18 | 2,18 | 2,18 | 2,18 | 0,93% | - |
| 06.05.2024 | 2,16 | 2,16 | 2,16 | 2,16 | -1,82% | - |
| 03.05.2024 | 2,20 | 2,20 | 2,20 | 2,20 | 3,77% | - |
| 02.05.2024 | 2,12 | 2,12 | 2,12 | 2,12 | 3,92% | - |
| 30.04.2024 | 2,04 | 2,04 | 2,04 | 2,04 | -3,77% | - |
| 29.04.2024 | 2,12 | 2,12 | 2,12 | 2,12 | 3,92% | - |
| 26.04.2024 | 2,04 | 2,04 | 2,04 | 2,04 | 5,15% | - |
| 25.04.2024 | 1,94 | 1,94 | 1,94 | 1,94 | -0,51% | - |
| 24.04.2024 | 1,95 | 1,95 | 1,95 | 1,95 | 3,72% | - |
| 23.04.2024 | 1,88 | 1,88 | 1,88 | 1,88 | -0,53% | - |
| 22.04.2024 | 1,89 | 1,89 | 1,89 | 1,89 | 2,72% | - |
| 19.04.2024 | 1,84 | 1,84 | 1,84 | 1,84 | -1,08% | - |
| 18.04.2024 | 1,86 | 1,86 | 1,86 | 1,86 | 5,68% | - |
| 17.04.2024 | 1,76 | 1,76 | 1,76 | 1,76 | 0,00% | - |
| 16.04.2024 | 1,76 | 1,76 | 1,76 | 1,76 | 0,57% | - |
| 15.04.2024 | 1,75 | 1,75 | 1,75 | 1,75 | 1,74% | - |
| 12.04.2024 | 1,72 | 1,72 | 1,72 | 1,72 | -1,15% | - |
| 11.04.2024 | 1,74 | 1,74 | 1,74 | 1,74 | 2,35% | - |
| 10.04.2024 | 1,70 | 1,70 | 1,70 | 1,70 | 0,59% | - |
| 09.04.2024 | 1,69 | 1,69 | 1,69 | 1,69 | 1,81% | - |
| 08.04.2024 | 1,66 | 1,66 | 1,66 | 1,66 | 0,61% | - |
| 05.04.2024 | 1,65 | 1,65 | 1,65 | 1,65 | -1,20% | - |
| 04.04.2024 | 1,67 | 1,67 | 1,67 | 1,67 | -1,18% | - |
| 03.04.2024 | 1,69 | 1,69 | 1,69 | 1,69 | 0,00% | - |
| 02.04.2024 | 1,69 | 1,69 | 1,69 | 1,69 | 6,29% | - |
| 28.03.2024 | 1,59 | 1,59 | 1,59 | 1,59 | 2,58% | - |
| 27.03.2024 | 1,55 | 1,55 | 1,55 | 1,55 | -1,27% | - |
| 26.03.2024 | 1,57 | 1,57 | 1,57 | 1,57 | 1,29% | - |
| 25.03.2024 | 1,55 | 1,55 | 1,55 | 1,55 | -5,49% | - |
| 22.03.2024 | 1,57 | 1,64 | 1,57 | 1,64 | 1,23% | 690,00 |
| 21.03.2024 | 1,62 | 1,62 | 1,62 | 1,62 | 0,62% | - |
| 20.03.2024 | 1,61 | 1,61 | 1,61 | 1,61 | -4,73% | - |
| 19.03.2024 | 1,63 | 1,69 | 1,63 | 1,69 | 3,05% | 200,00 |
| 18.03.2024 | 1,64 | 1,64 | 1,64 | 1,64 | 3,14% | - |
| 15.03.2024 | 1,59 | 1,59 | 1,59 | 1,59 | -3,64% | - |
| 14.03.2024 | 1,60 | 1,66 | 1,60 | 1,65 | 1,85% | 1.051,00 |
| 13.03.2024 | 1,62 | 1,62 | 1,62 | 1,62 | -7,43% | - |
| 12.03.2024 | 1,75 | 1,75 | 1,75 | 1,75 | 3,55% | - |
| 11.03.2024 | 1,69 | 1,69 | 1,69 | 1,69 | 0,00% | - |
| 08.03.2024 | 1,69 | 1,69 | 1,69 | 1,69 | 1,81% | - |
| 07.03.2024 | 1,66 | 1,66 | 1,66 | 1,66 | -4,60% | 3.200,00 |
| 06.03.2024 | 1,67 | 1,74 | 1,67 | 1,74 | 4,19% | 515,00 |
| 05.03.2024 | 1,67 | 1,67 | 1,67 | 1,67 | -4,57% | - |
| 04.03.2024 | 1,68 | 1,75 | 1,68 | 1,75 | -1,13% | 977,00 |
| 01.03.2024 | 1,77 | 1,77 | 1,77 | 1,77 | -5,35% | - |
| 29.02.2024 | 1,70 | 1,87 | 1,70 | 1,87 | 10,65% | 428,00 |
| 28.02.2024 | 1,69 | 1,69 | 1,69 | 1,69 | -2,31% | - |
| 27.02.2024 | 1,73 | 1,73 | 1,73 | 1,73 | -2,26% | - |
| 26.02.2024 | 1,77 | 1,77 | 1,77 | 1,77 | -2,75% | - |
| 23.02.2024 | 1,82 | 1,82 | 1,82 | 1,82 | 0,55% | - |
| 22.02.2024 | 1,81 | 1,81 | 1,81 | 1,81 | -0,55% | - |
| 21.02.2024 | 1,82 | 1,82 | 1,82 | 1,82 | 4,60% | - |
| 20.02.2024 | 1,74 | 1,74 | 1,74 | 1,74 | -1,69% | - |
| 19.02.2024 | 1,77 | 1,77 | 1,77 | 1,77 | -7,33% | - |
| 16.02.2024 | 1,77 | 1,91 | 1,77 | 1,91 | 11,70% | 4.500,00 |
| 15.02.2024 | 1,71 | 1,71 | 1,71 | 1,71 | -0,58% | - |
| 14.02.2024 | 1,72 | 1,72 | 1,72 | 1,72 | 0,58% | - |
| 13.02.2024 | 1,71 | 1,71 | 1,71 | 1,71 | 0,00% | - |
| 12.02.2024 | 1,71 | 1,71 | 1,71 | 1,71 | -8,06% | - |
| 09.02.2024 | 1,71 | 1,86 | 1,71 | 1,86 | 6,90% | 7,00 |
| 08.02.2024 | 1,74 | 1,74 | 1,74 | 1,74 | 1,16% | - |
| 07.02.2024 | 1,72 | 1,72 | 1,72 | 1,72 | 2,38% | - |
| 06.02.2024 | 1,68 | 1,68 | 1,68 | 1,68 | 7,01% | - |
| 05.02.2024 | 1,57 | 1,57 | 1,57 | 1,57 | -2,48% | - |
| 02.02.2024 | 1,57 | 1,61 | 1,57 | 1,61 | 0,00% | 277,00 |
| 01.02.2024 | 1,61 | 1,61 | 1,61 | 1,61 | 0,00% | - |
| 31.01.2024 | 1,61 | 1,61 | 1,61 | 1,61 | -2,42% | - |
| 30.01.2024 | 1,65 | 1,65 | 1,65 | 1,65 | -2,94% | - |
| 29.01.2024 | 1,70 | 1,70 | 1,70 | 1,70 | 0,59% | - |
| 26.01.2024 | 1,69 | 1,69 | 1,69 | 1,69 | -7,14% | - |
| 25.01.2024 | 1,69 | 1,82 | 1,69 | 1,82 | 18,18% | 277,00 |
| 24.01.2024 | 1,54 | 1,54 | 1,54 | 1,54 | 2,67% | - |
| 23.01.2024 | 1,50 | 1,50 | 1,50 | 1,50 | -3,23% | - |
| 22.01.2024 | 1,44 | 1,55 | 1,44 | 1,55 | 4,03% | 300,00 |
| 19.01.2024 | 1,49 | 1,49 | 1,49 | 1,49 | -1,97% | - |
| 18.01.2024 | 1,52 | 1,52 | 1,52 | 1,52 | -1,30% | - |
| 17.01.2024 | 1,54 | 1,54 | 1,54 | 1,54 | -3,75% | - |
| 16.01.2024 | 1,60 | 1,60 | 1,60 | 1,60 | 0,63% | - |
| 15.01.2024 | 1,59 | 1,59 | 1,59 | 1,59 | -1,24% | - |
| 12.01.2024 | 1,61 | 1,61 | 1,61 | 1,61 | -1,83% | - |
| 11.01.2024 | 1,64 | 1,64 | 1,64 | 1,64 | 0,00% | - |
| 10.01.2024 | 1,64 | 1,64 | 1,64 | 1,64 | -2,38% | - |
| 09.01.2024 | 1,68 | 1,68 | 1,68 | 1,68 | 0,60% | - |
| 08.01.2024 | 1,67 | 1,67 | 1,67 | 1,67 | -5,11% | - |
| 05.01.2024 | 1,76 | 1,76 | 1,76 | 1,76 | -1,12% | - |
| 04.01.2024 | 1,78 | 1,78 | 1,78 | 1,78 | 1,14% | - |
| 03.01.2024 | 1,76 | 1,76 | 1,76 | 1,76 | 2,92% | - |
| 02.01.2024 | 1,71 | 1,71 | 1,71 | 1,71 | -10,47% | - |
| 29.12.2023 | 1,74 | 1,91 | 1,74 | 1,91 | 11,05% | 500,00 |
| 28.12.2023 | 1,72 | 1,72 | 1,72 | 1,72 | 4,88% | - |
| 27.12.2023 | 1,64 | 1,64 | 1,64 | 1,64 | -1,20% | - |
| 22.12.2023 | 1,66 | 1,66 | 1,66 | 1,66 | -0,60% | - |
| 21.12.2023 | 1,67 | 1,67 | 1,67 | 1,67 | 2,45% | - |
| 20.12.2023 | 1,63 | 1,63 | 1,63 | 1,63 | 0,62% | - |
| 19.12.2023 | 1,62 | 1,62 | 1,62 | 1,62 | -10,99% | - |
| 18.12.2023 | 1,66 | 1,82 | 1,66 | 1,82 | 8,33% | 129,00 |
| 15.12.2023 | 1,68 | 1,68 | 1,68 | 1,68 | 0,60% | - |