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% | - |