1,620€
8,00%
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 | 1,52 | 1,52 | 1,52 | 1,52 | 1,33% | - |
| 16.05.2024 | 1,50 | 1,50 | 1,50 | 1,50 | 1,35% | - |
| 15.05.2024 | 1,48 | 1,48 | 1,48 | 1,48 | -0,67% | - |
| 14.05.2024 | 1,49 | 1,49 | 1,49 | 1,49 | -1,97% | - |
| 13.05.2024 | 1,52 | 1,52 | 1,52 | 1,52 | 3,40% | - |
| 10.05.2024 | 1,47 | 1,47 | 1,47 | 1,47 | 3,52% | - |
| 09.05.2024 | 1,42 | 1,42 | 1,42 | 1,42 | 1,43% | - |
| 08.05.2024 | 1,40 | 1,40 | 1,40 | 1,40 | -3,45% | - |
| 07.05.2024 | 1,45 | 1,45 | 1,45 | 1,45 | -9,38% | - |
| 06.05.2024 | 1,46 | 1,60 | 1,46 | 1,60 | 10,34% | 63,00 |
| 03.05.2024 | 1,45 | 1,45 | 1,45 | 1,45 | 0,69% | - |
| 02.05.2024 | 1,44 | 1,44 | 1,44 | 1,44 | 0,70% | - |
| 30.04.2024 | 1,43 | 1,43 | 1,43 | 1,43 | 0,70% | - |
| 29.04.2024 | 1,42 | 1,42 | 1,42 | 1,42 | 1,43% | - |
| 26.04.2024 | 1,40 | 1,40 | 1,40 | 1,40 | 6,06% | - |
| 25.04.2024 | 1,32 | 1,32 | 1,32 | 1,32 | 0,76% | - |
| 24.04.2024 | 1,31 | 1,31 | 1,31 | 1,31 | 0,00% | - |
| 23.04.2024 | 1,31 | 1,31 | 1,31 | 1,31 | -7,75% | - |
| 22.04.2024 | 1,31 | 1,42 | 1,31 | 1,42 | 10,94% | 23,00 |
| 19.04.2024 | 1,28 | 1,28 | 1,28 | 1,28 | -0,78% | - |
| 18.04.2024 | 1,29 | 1,29 | 1,29 | 1,29 | 2,38% | - |
| 17.04.2024 | 1,26 | 1,26 | 1,26 | 1,26 | 0,00% | - |
| 16.04.2024 | 1,26 | 1,26 | 1,26 | 1,26 | -4,55% | - |
| 15.04.2024 | 1,32 | 1,32 | 1,32 | 1,32 | -0,75% | - |
| 12.04.2024 | 1,33 | 1,33 | 1,33 | 1,33 | -3,62% | - |
| 11.04.2024 | 1,38 | 1,38 | 1,38 | 1,38 | 0,00% | - |
| 10.04.2024 | 1,38 | 1,38 | 1,38 | 1,38 | -2,13% | - |
| 09.04.2024 | 1,41 | 1,41 | 1,41 | 1,41 | 0,71% | - |
| 08.04.2024 | 1,40 | 1,40 | 1,40 | 1,40 | 0,00% | - |
| 05.04.2024 | 1,40 | 1,40 | 1,40 | 1,40 | -4,76% | - |
| 04.04.2024 | 1,47 | 1,47 | 1,47 | 1,47 | 0,68% | - |
| 03.04.2024 | 1,46 | 1,46 | 1,46 | 1,46 | -1,35% | - |
| 02.04.2024 | 1,48 | 1,48 | 1,48 | 1,48 | 1,37% | - |
| 28.03.2024 | 1,46 | 1,46 | 1,46 | 1,46 | -1,35% | - |
| 27.03.2024 | 1,48 | 1,48 | 1,48 | 1,48 | -0,67% | - |
| 26.03.2024 | 1,49 | 1,49 | 1,49 | 1,49 | 0,00% | - |
| 25.03.2024 | 1,49 | 1,49 | 1,49 | 1,49 | -3,87% | - |
| 22.03.2024 | 1,55 | 1,55 | 1,55 | 1,55 | -2,52% | - |
| 21.03.2024 | 1,59 | 1,59 | 1,59 | 1,59 | 0,63% | - |
| 20.03.2024 | 1,58 | 1,58 | 1,58 | 1,58 | -0,63% | - |
| 19.03.2024 | 1,59 | 1,59 | 1,59 | 1,59 | -1,24% | - |
| 18.03.2024 | 1,61 | 1,61 | 1,61 | 1,61 | 2,55% | - |
| 15.03.2024 | 1,57 | 1,57 | 1,57 | 1,57 | -1,26% | - |
| 14.03.2024 | 1,59 | 1,59 | 1,59 | 1,59 | -3,05% | - |
| 13.03.2024 | 1,64 | 1,64 | 1,64 | 1,64 | -1,80% | - |
| 12.03.2024 | 1,67 | 1,67 | 1,67 | 1,67 | 3,73% | - |
| 11.03.2024 | 1,61 | 1,61 | 1,61 | 1,61 | 0,63% | - |
| 08.03.2024 | 1,60 | 1,60 | 1,60 | 1,60 | 1,27% | - |
| 07.03.2024 | 1,58 | 1,58 | 1,58 | 1,58 | -1,25% | - |
| 06.03.2024 | 1,60 | 1,60 | 1,60 | 1,60 | 0,63% | - |
| 05.03.2024 | 1,59 | 1,59 | 1,59 | 1,59 | -1,24% | - |
| 04.03.2024 | 1,61 | 1,61 | 1,61 | 1,61 | -2,42% | - |
| 01.03.2024 | 1,65 | 1,65 | 1,65 | 1,65 | 0,61% | - |
| 29.02.2024 | 1,64 | 1,64 | 1,64 | 1,64 | 0,00% | - |
| 28.02.2024 | 1,64 | 1,64 | 1,64 | 1,64 | -2,38% | - |
| 27.02.2024 | 1,68 | 1,68 | 1,68 | 1,68 | 0,00% | - |
| 26.02.2024 | 1,68 | 1,68 | 1,68 | 1,68 | -2,33% | - |
| 23.02.2024 | 1,72 | 1,72 | 1,72 | 1,72 | 0,58% | - |
| 22.02.2024 | 1,71 | 1,71 | 1,71 | 1,71 | 0,59% | - |
| 21.02.2024 | 1,70 | 1,70 | 1,70 | 1,70 | 0,00% | - |
| 20.02.2024 | 1,70 | 1,70 | 1,70 | 1,70 | 1,80% | - |
| 19.02.2024 | 1,67 | 1,67 | 1,67 | 1,67 | 0,60% | - |
| 16.02.2024 | 1,66 | 1,66 | 1,66 | 1,66 | 2,47% | - |
| 15.02.2024 | 1,62 | 1,62 | 1,62 | 1,62 | -0,61% | - |
| 14.02.2024 | 1,63 | 1,63 | 1,63 | 1,63 | -0,61% | - |
| 13.02.2024 | 1,64 | 1,64 | 1,64 | 1,64 | 0,00% | - |
| 12.02.2024 | 1,64 | 1,64 | 1,64 | 1,64 | 0,00% | - |
| 09.02.2024 | 1,64 | 1,64 | 1,64 | 1,64 | -4,09% | - |
| 08.02.2024 | 1,71 | 1,71 | 1,71 | 1,71 | 0,00% | - |
| 07.02.2024 | 1,71 | 1,71 | 1,71 | 1,71 | -0,58% | - |
| 06.02.2024 | 1,72 | 1,72 | 1,72 | 1,72 | 4,24% | - |
| 05.02.2024 | 1,65 | 1,65 | 1,65 | 1,65 | 0,00% | - |
| 02.02.2024 | 1,65 | 1,65 | 1,65 | 1,65 | -1,79% | - |
| 01.02.2024 | 1,68 | 1,68 | 1,68 | 1,68 | -2,33% | - |
| 31.01.2024 | 1,72 | 1,72 | 1,72 | 1,72 | -1,15% | - |
| 30.01.2024 | 1,74 | 1,74 | 1,74 | 1,74 | -3,33% | - |
| 29.01.2024 | 1,80 | 1,80 | 1,80 | 1,80 | 0,00% | - |
| 26.01.2024 | 1,80 | 1,80 | 1,80 | 1,80 | -0,55% | - |
| 25.01.2024 | 1,81 | 1,81 | 1,81 | 1,81 | 1,69% | - |
| 24.01.2024 | 1,78 | 1,78 | 1,78 | 1,78 | 2,89% | - |
| 23.01.2024 | 1,73 | 1,73 | 1,73 | 1,73 | 4,85% | - |
| 22.01.2024 | 1,65 | 1,65 | 1,65 | 1,65 | -4,07% | - |
| 19.01.2024 | 1,72 | 1,72 | 1,72 | 1,72 | 1,18% | - |
| 18.01.2024 | 1,70 | 1,70 | 1,70 | 1,70 | -1,73% | - |
| 17.01.2024 | 1,73 | 1,73 | 1,73 | 1,73 | -4,95% | - |
| 16.01.2024 | 1,82 | 1,82 | 1,82 | 1,82 | 0,55% | - |
| 15.01.2024 | 1,81 | 1,81 | 1,81 | 1,81 | 0,56% | - |
| 12.01.2024 | 1,80 | 1,80 | 1,80 | 1,80 | -0,55% | - |
| 11.01.2024 | 1,81 | 1,81 | 1,81 | 1,81 | 0,56% | - |
| 10.01.2024 | 1,80 | 1,80 | 1,80 | 1,80 | 1,12% | - |
| 09.01.2024 | 1,78 | 1,78 | 1,78 | 1,78 | 0,00% | - |
| 08.01.2024 | 1,78 | 1,78 | 1,78 | 1,78 | -0,56% | - |
| 05.01.2024 | 1,79 | 1,79 | 1,79 | 1,79 | -0,56% | - |
| 04.01.2024 | 1,80 | 1,80 | 1,80 | 1,80 | 0,56% | - |
| 03.01.2024 | 1,79 | 1,79 | 1,79 | 1,79 | 2,29% | - |
| 02.01.2024 | 1,75 | 1,75 | 1,75 | 1,75 | 0,00% | - |
| 29.12.2023 | 1,75 | 1,75 | 1,75 | 1,75 | 1,74% | - |
| 28.12.2023 | 1,72 | 1,72 | 1,72 | 1,72 | 1,18% | - |
| 27.12.2023 | 1,70 | 1,70 | 1,70 | 1,70 | -0,58% | - |
| 22.12.2023 | 1,71 | 1,71 | 1,71 | 1,71 | 0,00% | - |