2,280€
3,64%
Echtzeit-Aktienkurs CNOOC Ltd.
Bid:
Ask:
Aktienkurse zur CNOOC Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2024 | 2,22 | 2,22 | 2,20 | 2,20 | -2,65% | 5.000,00 |
| 15.05.2024 | 2,26 | 2,26 | 2,26 | 2,26 | -1,74% | - |
| 14.05.2024 | 2,30 | 2,30 | 2,30 | 2,30 | -4,17% | 2.150,00 |
| 13.05.2024 | 2,32 | 2,40 | 2,32 | 2,40 | -0,83% | 1.809,00 |
| 10.05.2024 | 2,38 | 2,46 | 2,38 | 2,42 | 4,31% | 1.850,00 |
| 09.05.2024 | 2,32 | 2,32 | 2,32 | 2,32 | -1,69% | - |
| 08.05.2024 | 2,34 | 2,36 | 2,34 | 2,36 | 1,72% | 200,00 |
| 07.05.2024 | 2,32 | 2,32 | 2,32 | 2,32 | 0,87% | - |
| 06.05.2024 | 2,30 | 2,30 | 2,30 | 2,30 | -2,54% | - |
| 03.05.2024 | 2,36 | 2,36 | 2,36 | 2,36 | -3,28% | - |
| 02.05.2024 | 2,36 | 2,44 | 2,36 | 2,44 | 1,67% | 1.000,00 |
| 30.04.2024 | 2,40 | 2,40 | 2,40 | 2,40 | 0,84% | - |
| 29.04.2024 | 2,30 | 2,38 | 2,30 | 2,38 | 1,71% | 2.265,00 |
| 26.04.2024 | 2,30 | 2,34 | 2,30 | 2,34 | 6,36% | 19.591,00 |
| 25.04.2024 | 2,20 | 2,20 | 2,20 | 2,20 | 0,92% | - |
| 24.04.2024 | 2,18 | 2,20 | 2,18 | 2,18 | -1,80% | 3.510,00 |
| 23.04.2024 | 2,14 | 2,22 | 2,14 | 2,22 | 0,00% | 9,00 |
| 22.04.2024 | 2,14 | 2,22 | 2,14 | 2,22 | -0,89% | 8.609,00 |
| 19.04.2024 | 2,20 | 2,24 | 2,20 | 2,24 | 2,75% | 200,00 |
| 18.04.2024 | 2,18 | 2,18 | 2,18 | 2,18 | -2,68% | 1.135,00 |
| 17.04.2024 | 2,24 | 2,24 | 2,24 | 2,24 | -0,88% | 100,00 |
| 16.04.2024 | 2,26 | 2,26 | 2,26 | 2,26 | -1,74% | 8.000,00 |
| 15.04.2024 | 2,30 | 2,30 | 2,30 | 2,30 | 3,60% | 91.409,00 |
| 12.04.2024 | 2,22 | 2,22 | 2,22 | 2,22 | -3,48% | - |
| 11.04.2024 | 2,28 | 2,30 | 2,28 | 2,30 | 1,77% | 31.260,00 |
| 10.04.2024 | 2,20 | 2,26 | 2,20 | 2,26 | 3,67% | 8.740,00 |
| 09.04.2024 | 2,18 | 2,18 | 2,18 | 2,18 | -0,91% | - |
| 08.04.2024 | 2,20 | 2,20 | 2,20 | 2,20 | -0,90% | - |
| 05.04.2024 | 2,24 | 2,26 | 2,22 | 2,22 | -2,63% | 7.925,00 |
| 04.04.2024 | 2,20 | 2,28 | 2,20 | 2,28 | 0,88% | 9.925,00 |
| 03.04.2024 | 2,22 | 2,28 | 2,22 | 2,26 | 0,89% | 20.320,00 |
| 02.04.2024 | 2,22 | 2,26 | 2,22 | 2,24 | 4,67% | 6.280,00 |
| 28.03.2024 | 2,10 | 2,14 | 2,10 | 2,14 | 5,94% | 2.400,00 |
| 27.03.2024 | 2,02 | 2,02 | 2,02 | 2,02 | -1,94% | - |
| 26.03.2024 | 2,06 | 2,06 | 2,06 | 2,06 | -1,90% | - |
| 25.03.2024 | 2,10 | 2,10 | 2,10 | 2,10 | 1,94% | 3.000,00 |
| 22.03.2024 | 2,06 | 2,06 | 2,06 | 2,06 | -1,90% | - |
| 21.03.2024 | 2,10 | 2,10 | 2,10 | 2,10 | -0,94% | - |
| 20.03.2024 | 2,08 | 2,12 | 2,08 | 2,12 | 3,92% | 10.000,00 |
| 19.03.2024 | 2,04 | 2,04 | 2,04 | 2,04 | 0,99% | - |
| 18.03.2024 | 2,00 | 2,02 | 2,00 | 2,02 | 0,00% | 390,00 |
| 15.03.2024 | 2,02 | 2,02 | 2,02 | 2,02 | -0,98% | - |
| 14.03.2024 | 2,04 | 2,06 | 2,04 | 2,04 | 0,99% | 16.000,00 |
| 13.03.2024 | 2,02 | 2,02 | 2,02 | 2,02 | 0,00% | 600,00 |
| 12.03.2024 | 1,99 | 2,02 | 1,98 | 2,02 | 2,02% | 7.500,00 |
| 11.03.2024 | 2,00 | 2,02 | 1,98 | 1,98 | -6,60% | 22.223,00 |
| 08.03.2024 | 2,06 | 2,12 | 2,06 | 2,12 | 7,07% | 7.500,00 |
| 07.03.2024 | 2,00 | 2,00 | 1,98 | 1,98 | 2,06% | 7.280,00 |
| 06.03.2024 | 1,95 | 1,95 | 1,94 | 1,94 | 0,52% | 2.256,00 |
| 05.03.2024 | 1,92 | 1,94 | 1,92 | 1,93 | -1,53% | 5.400,00 |
| 04.03.2024 | 1,92 | 1,97 | 1,92 | 1,96 | 4,81% | 2.592,00 |
| 01.03.2024 | 1,88 | 1,88 | 1,87 | 1,87 | -0,53% | 9.250,00 |
| 29.02.2024 | 1,88 | 1,88 | 1,88 | 1,88 | -1,05% | 100,00 |
| 28.02.2024 | 1,90 | 1,90 | 1,90 | 1,90 | -2,06% | - |
| 27.02.2024 | 1,94 | 1,94 | 1,94 | 1,94 | 0,00% | - |
| 26.02.2024 | 1,93 | 1,96 | 1,93 | 1,94 | 3,19% | 5.808,00 |
| 23.02.2024 | 1,88 | 1,89 | 1,88 | 1,88 | -1,57% | 11.000,00 |
| 22.02.2024 | 1,88 | 1,92 | 1,88 | 1,91 | 6,11% | 12.500,00 |
| 21.02.2024 | 1,79 | 1,83 | 1,78 | 1,80 | -1,10% | 12.648,00 |
| 20.02.2024 | 1,82 | 1,83 | 1,82 | 1,82 | 0,55% | 2.500,00 |
| 19.02.2024 | 1,78 | 1,81 | 1,78 | 1,81 | 5,23% | 5.400,00 |
| 16.02.2024 | 1,72 | 1,72 | 1,72 | 1,72 | -1,71% | 8.000,00 |
| 15.02.2024 | 1,75 | 1,75 | 1,75 | 1,75 | 2,34% | 2.000,00 |
| 14.02.2024 | 1,71 | 1,71 | 1,71 | 1,71 | -1,72% | - |
| 13.02.2024 | 1,69 | 1,74 | 1,69 | 1,74 | -0,57% | - |
| 12.02.2024 | 1,69 | 1,75 | 1,69 | 1,75 | 0,00% | - |
| 09.02.2024 | 1,70 | 1,75 | 1,70 | 1,75 | 0,00% | 99,00 |
| 08.02.2024 | 1,73 | 1,75 | 1,71 | 1,75 | 2,34% | 7.590,00 |
| 07.02.2024 | 1,70 | 1,71 | 1,70 | 1,71 | 0,00% | 675,00 |
| 06.02.2024 | 1,71 | 1,71 | 1,71 | 1,71 | 0,00% | - |
| 05.02.2024 | 1,71 | 1,71 | 1,71 | 1,71 | 1,18% | - |
| 02.02.2024 | 1,69 | 1,69 | 1,69 | 1,69 | -2,31% | - |
| 01.02.2024 | 1,73 | 1,73 | 1,73 | 1,73 | 2,37% | - |
| 31.01.2024 | 1,69 | 1,74 | 1,69 | 1,69 | 0,60% | 5.367,00 |
| 30.01.2024 | 1,68 | 1,73 | 1,68 | 1,68 | -2,33% | 9.009,00 |
| 29.01.2024 | 1,72 | 1,72 | 1,72 | 1,72 | 0,58% | - |
| 26.01.2024 | 1,71 | 1,71 | 1,71 | 1,71 | 2,40% | 20.873,00 |
| 25.01.2024 | 1,66 | 1,67 | 1,66 | 1,67 | 3,73% | 6.550,00 |
| 24.01.2024 | 1,60 | 1,61 | 1,60 | 1,61 | 2,55% | 3.000,00 |
| 23.01.2024 | 1,57 | 1,57 | 1,57 | 1,57 | 1,95% | - |
| 22.01.2024 | 1,54 | 1,54 | 1,51 | 1,54 | -1,28% | 3.500,00 |
| 19.01.2024 | 1,56 | 1,56 | 1,56 | 1,56 | 1,30% | 1.000,00 |
| 18.01.2024 | 1,54 | 1,55 | 1,54 | 1,54 | 0,00% | 19.873,00 |
| 17.01.2024 | 1,52 | 1,54 | 1,52 | 1,54 | -1,91% | 27.644,00 |
| 16.01.2024 | 1,57 | 1,57 | 1,57 | 1,57 | 0,00% | 17.500,00 |
| 15.01.2024 | 1,56 | 1,57 | 1,56 | 1,57 | 0,64% | 9.614,00 |
| 12.01.2024 | 1,54 | 1,56 | 1,54 | 1,56 | 1,96% | 2.200,00 |
| 11.01.2024 | 1,54 | 1,54 | 1,53 | 1,53 | -0,65% | 10.156,00 |
| 10.01.2024 | 1,55 | 1,55 | 1,54 | 1,54 | -1,28% | 66.000,00 |
| 09.01.2024 | 1,56 | 1,56 | 1,56 | 1,56 | -1,27% | 2.844,00 |
| 08.01.2024 | 1,58 | 1,58 | 1,56 | 1,58 | 0,64% | 22.171,00 |
| 05.01.2024 | 1,56 | 1,57 | 1,56 | 1,57 | 1,29% | 10.700,00 |
| 04.01.2024 | 1,53 | 1,55 | 1,53 | 1,55 | 0,65% | 510,00 |
| 03.01.2024 | 1,54 | 1,54 | 1,54 | 1,54 | 0,00% | - |
| 02.01.2024 | 1,50 | 1,54 | 1,50 | 1,54 | 1,99% | - |
| 29.12.2023 | 1,51 | 1,51 | 1,51 | 1,51 | 1,34% | - |
| 28.12.2023 | 1,49 | 1,49 | 1,46 | 1,49 | 1,36% | 1.761,00 |
| 27.12.2023 | 1,47 | 1,47 | 1,46 | 1,47 | 0,68% | 5.000,00 |
| 22.12.2023 | 1,46 | 1,46 | 1,46 | 1,46 | 0,00% | - |
| 21.12.2023 | 1,46 | 1,46 | 1,46 | 1,46 | -0,68% | - |