2,100€
1,94%
Echtzeit-Aktienkurs New China Life Insurance Company Ltd
Bid:
Ask:
Aktienkurse zur New China Life Insurance Company Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 2,09 | 2,20 | 2,02 | 2,04 | -0,97% | 115,00 |
| 16.05.2024 | 2,00 | 2,06 | 2,00 | 2,06 | 6,19% | - |
| 15.05.2024 | 1,94 | 1,94 | 1,94 | 1,94 | -1,02% | - |
| 14.05.2024 | 1,97 | 1,97 | 1,96 | 1,96 | -2,97% | - |
| 13.05.2024 | 2,02 | 2,02 | 2,02 | 2,02 | 4,12% | - |
| 10.05.2024 | 1,91 | 1,94 | 1,91 | 1,94 | 6,59% | - |
| 09.05.2024 | 1,82 | 1,82 | 1,82 | 1,82 | 2,25% | - |
| 08.05.2024 | 1,78 | 1,78 | 1,78 | 1,78 | -3,78% | - |
| 07.05.2024 | 1,84 | 1,85 | 1,84 | 1,85 | 0,54% | - |
| 06.05.2024 | 1,84 | 1,85 | 1,84 | 1,84 | -1,60% | - |
| 03.05.2024 | 1,87 | 1,87 | 1,87 | 1,87 | 1,08% | - |
| 02.05.2024 | 1,82 | 1,94 | 1,82 | 1,85 | 6,32% | 103,00 |
| 30.04.2024 | 1,75 | 1,75 | 1,74 | 1,74 | -0,57% | - |
| 29.04.2024 | 1,75 | 1,75 | 1,75 | 1,75 | 2,94% | - |
| 26.04.2024 | 1,70 | 1,70 | 1,70 | 1,70 | 3,66% | - |
| 25.04.2024 | 1,64 | 1,64 | 1,64 | 1,64 | 0,00% | - |
| 24.04.2024 | 1,63 | 1,64 | 1,63 | 1,64 | 3,80% | - |
| 23.04.2024 | 1,58 | 1,58 | 1,58 | 1,58 | 0,00% | - |
| 22.04.2024 | 1,58 | 1,58 | 1,58 | 1,58 | 0,64% | - |
| 19.04.2024 | 1,56 | 1,57 | 1,56 | 1,57 | 6,80% | - |
| 18.04.2024 | 1,47 | 1,47 | 1,47 | 1,47 | -2,00% | - |
| 17.04.2024 | 1,50 | 1,50 | 1,50 | 1,50 | 1,35% | - |
| 16.04.2024 | 1,62 | 1,62 | 1,48 | 1,48 | -1,33% | - |
| 15.04.2024 | 1,50 | 1,50 | 1,50 | 1,50 | 0,67% | - |
| 12.04.2024 | 1,50 | 1,50 | 1,49 | 1,49 | -2,61% | - |
| 11.04.2024 | 1,53 | 1,53 | 1,53 | 1,53 | 0,66% | - |
| 10.04.2024 | 1,53 | 1,53 | 1,52 | 1,52 | -0,65% | - |
| 09.04.2024 | 1,54 | 1,54 | 1,53 | 1,53 | 0,00% | - |
| 08.04.2024 | 1,54 | 1,54 | 1,53 | 1,53 | 0,00% | - |
| 05.04.2024 | 1,53 | 1,53 | 1,53 | 1,53 | -3,77% | - |
| 04.04.2024 | 1,59 | 1,71 | 1,59 | 1,59 | 0,63% | 1.726,00 |
| 03.04.2024 | 1,59 | 1,59 | 1,58 | 1,58 | -1,25% | - |
| 02.04.2024 | 1,60 | 1,60 | 1,60 | 1,60 | 1,91% | - |
| 28.03.2024 | 1,57 | 1,57 | 1,57 | 1,57 | 1,29% | - |
| 27.03.2024 | 1,55 | 1,55 | 1,55 | 1,55 | -0,64% | - |
| 26.03.2024 | 1,56 | 1,56 | 1,56 | 1,56 | 0,00% | - |
| 25.03.2024 | 1,56 | 1,56 | 1,56 | 1,56 | -3,70% | - |
| 22.03.2024 | 1,62 | 1,62 | 1,62 | 1,62 | -1,82% | - |
| 21.03.2024 | 1,65 | 1,65 | 1,65 | 1,65 | 1,23% | - |
| 20.03.2024 | 1,63 | 1,63 | 1,63 | 1,63 | 0,62% | - |
| 19.03.2024 | 1,62 | 1,62 | 1,62 | 1,62 | -4,71% | - |
| 18.03.2024 | 1,70 | 1,70 | 1,70 | 1,70 | 4,29% | - |
| 15.03.2024 | 1,63 | 1,63 | 1,63 | 1,63 | -1,81% | - |
| 14.03.2024 | 1,66 | 1,66 | 1,66 | 1,66 | -1,19% | - |
| 13.03.2024 | 1,68 | 1,68 | 1,68 | 1,68 | -2,89% | - |
| 12.03.2024 | 1,73 | 1,73 | 1,73 | 1,73 | 3,59% | - |
| 11.03.2024 | 1,67 | 1,67 | 1,67 | 1,67 | 1,21% | - |
| 08.03.2024 | 1,65 | 1,65 | 1,65 | 1,65 | 1,85% | - |
| 07.03.2024 | 1,62 | 1,62 | 1,62 | 1,62 | 0,00% | - |
| 06.03.2024 | 1,62 | 1,62 | 1,62 | 1,62 | -1,22% | - |
| 05.03.2024 | 1,64 | 1,64 | 1,64 | 1,64 | -1,20% | - |
| 04.03.2024 | 1,66 | 1,66 | 1,66 | 1,66 | -4,60% | - |
| 01.03.2024 | 1,74 | 1,74 | 1,74 | 1,74 | 1,16% | - |
| 29.02.2024 | 1,72 | 1,72 | 1,72 | 1,72 | 0,58% | - |
| 28.02.2024 | 1,71 | 1,71 | 1,71 | 1,71 | -1,72% | - |
| 27.02.2024 | 1,74 | 1,74 | 1,74 | 1,74 | -4,40% | - |
| 26.02.2024 | 1,75 | 1,82 | 1,75 | 1,82 | 1,11% | 1.200,00 |
| 23.02.2024 | 1,80 | 1,80 | 1,80 | 1,80 | 0,00% | - |
| 22.02.2024 | 1,80 | 1,80 | 1,80 | 1,80 | -2,70% | - |
| 21.02.2024 | 1,77 | 1,85 | 1,77 | 1,85 | 10,78% | 100,00 |
| 20.02.2024 | 1,67 | 1,67 | 1,67 | 1,67 | 0,60% | - |
| 19.02.2024 | 1,66 | 1,66 | 1,66 | 1,66 | 0,00% | - |
| 16.02.2024 | 1,66 | 1,66 | 1,66 | 1,66 | 3,11% | - |
| 15.02.2024 | 1,61 | 1,61 | 1,61 | 1,61 | 0,00% | - |
| 14.02.2024 | 1,61 | 1,61 | 1,61 | 1,61 | -0,62% | - |
| 13.02.2024 | 1,62 | 1,62 | 1,62 | 1,62 | 0,00% | - |
| 12.02.2024 | 1,61 | 1,62 | 1,61 | 1,62 | 0,62% | - |
| 09.02.2024 | 1,61 | 1,61 | 1,61 | 1,61 | -3,01% | - |
| 08.02.2024 | 1,66 | 1,66 | 1,66 | 1,66 | 0,61% | - |
| 07.02.2024 | 1,65 | 1,65 | 1,65 | 1,65 | 1,23% | - |
| 06.02.2024 | 1,63 | 1,63 | 1,63 | 1,63 | 4,49% | - |
| 05.02.2024 | 1,56 | 1,56 | 1,56 | 1,56 | -0,64% | - |
| 02.02.2024 | 1,57 | 1,57 | 1,57 | 1,57 | -1,26% | - |
| 01.02.2024 | 1,59 | 1,59 | 1,59 | 1,59 | 0,63% | - |
| 31.01.2024 | 1,58 | 1,58 | 1,58 | 1,58 | 0,64% | - |
| 30.01.2024 | 1,57 | 1,57 | 1,57 | 1,57 | -4,27% | - |
| 29.01.2024 | 1,64 | 1,64 | 1,64 | 1,64 | 0,00% | - |
| 26.01.2024 | 1,64 | 1,64 | 1,64 | 1,64 | 0,61% | - |
| 25.01.2024 | 1,63 | 1,63 | 1,63 | 1,63 | -2,40% | - |
| 24.01.2024 | 1,53 | 1,67 | 1,53 | 1,67 | 12,84% | 4.000,00 |
| 23.01.2024 | 1,48 | 1,48 | 1,48 | 1,48 | 3,50% | - |
| 22.01.2024 | 1,43 | 1,43 | 1,43 | 1,43 | -3,38% | - |
| 19.01.2024 | 1,48 | 1,48 | 1,48 | 1,48 | -2,63% | - |
| 18.01.2024 | 1,52 | 1,52 | 1,52 | 1,52 | 0,00% | - |
| 17.01.2024 | 1,52 | 1,52 | 1,52 | 1,52 | -5,00% | - |
| 16.01.2024 | 1,60 | 1,60 | 1,60 | 1,60 | 0,00% | - |
| 15.01.2024 | 1,60 | 1,60 | 1,60 | 1,60 | 0,00% | - |
| 12.01.2024 | 1,60 | 1,60 | 1,60 | 1,60 | 0,00% | - |
| 11.01.2024 | 1,60 | 1,60 | 1,60 | 1,60 | 0,63% | - |
| 10.01.2024 | 1,59 | 1,59 | 1,59 | 1,59 | -1,24% | - |
| 09.01.2024 | 1,61 | 1,61 | 1,61 | 1,61 | 0,00% | - |
| 08.01.2024 | 1,61 | 1,61 | 1,61 | 1,61 | -3,01% | - |
| 05.01.2024 | 1,67 | 1,67 | 1,66 | 1,66 | 0,00% | - |
| 04.01.2024 | 1,66 | 1,66 | 1,66 | 1,66 | 1,84% | - |
| 03.01.2024 | 1,63 | 1,63 | 1,63 | 1,63 | -1,81% | - |
| 02.01.2024 | 1,66 | 1,66 | 1,66 | 1,66 | -1,78% | - |
| 29.12.2023 | 1,68 | 1,69 | 1,68 | 1,69 | 0,60% | - |
| 28.12.2023 | 1,68 | 1,68 | 1,68 | 1,68 | 3,70% | - |
| 27.12.2023 | 1,62 | 1,62 | 1,62 | 1,62 | 0,00% | - |
| 22.12.2023 | 1,62 | 1,62 | 1,62 | 1,62 | -0,61% | - |