1,260€
4,13%
Echtzeit-Aktienkurs Chow Tai Fook Jewellery Group Ltd
Bid:
Ask:
Aktienkurse zur Chow Tai Fook Jewellery Group Ltd Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
10.05.2024 | 1,26 | 1,26 | 1,23 | 1,23 | 1,65% | - |
09.05.2024 | 1,21 | 1,21 | 1,21 | 1,21 | 1,68% | - |
08.05.2024 | 1,19 | 1,19 | 1,19 | 1,19 | -4,80% | - |
07.05.2024 | 1,22 | 1,25 | 1,22 | 1,25 | 1,63% | 239,00 |
06.05.2024 | 1,23 | 1,23 | 1,23 | 1,23 | -4,65% | - |
03.05.2024 | 1,29 | 1,29 | 1,29 | 1,29 | 1,57% | - |
02.05.2024 | 1,27 | 1,27 | 1,27 | 1,27 | 0,79% | - |
30.04.2024 | 1,26 | 1,26 | 1,26 | 1,26 | -3,08% | - |
29.04.2024 | 1,30 | 1,30 | 1,30 | 1,30 | 2,36% | - |
26.04.2024 | 1,27 | 1,27 | 1,27 | 1,27 | 1,60% | - |
25.04.2024 | 1,25 | 1,25 | 1,25 | 1,25 | -0,79% | - |
24.04.2024 | 1,26 | 1,26 | 1,26 | 1,26 | -0,79% | - |
23.04.2024 | 1,27 | 1,27 | 1,27 | 1,27 | 0,79% | - |
22.04.2024 | 1,26 | 1,26 | 1,26 | 1,26 | 4,13% | - |
19.04.2024 | 1,21 | 1,21 | 1,21 | 1,21 | -0,82% | - |
18.04.2024 | 1,22 | 1,22 | 1,22 | 1,22 | 0,83% | - |
17.04.2024 | 1,21 | 1,21 | 1,21 | 1,21 | 3,42% | - |
16.04.2024 | 1,17 | 1,17 | 1,17 | 1,17 | -5,65% | - |
15.04.2024 | 1,24 | 1,24 | 1,24 | 1,24 | -6,77% | - |
12.04.2024 | 1,33 | 1,33 | 1,33 | 1,33 | -2,21% | - |
11.04.2024 | 1,36 | 1,36 | 1,36 | 1,36 | -2,16% | - |
10.04.2024 | 1,39 | 1,39 | 1,39 | 1,39 | 0,72% | - |
09.04.2024 | 1,38 | 1,38 | 1,38 | 1,38 | 0,73% | - |
08.04.2024 | 1,37 | 1,37 | 1,37 | 1,37 | 0,74% | - |
05.04.2024 | 1,36 | 1,36 | 1,36 | 1,36 | 0,74% | - |
04.04.2024 | 1,35 | 1,35 | 1,35 | 1,35 | -2,17% | - |
03.04.2024 | 1,38 | 1,38 | 1,38 | 1,38 | -0,72% | - |
02.04.2024 | 1,39 | 1,39 | 1,39 | 1,39 | 3,73% | - |
28.03.2024 | 1,34 | 1,34 | 1,34 | 1,34 | 0,75% | - |
27.03.2024 | 1,33 | 1,33 | 1,33 | 1,33 | 0,00% | - |
26.03.2024 | 1,33 | 1,33 | 1,33 | 1,33 | -1,48% | - |
25.03.2024 | 1,35 | 1,35 | 1,35 | 1,35 | -1,46% | - |
22.03.2024 | 1,37 | 1,37 | 1,37 | 1,37 | -1,44% | - |
21.03.2024 | 1,39 | 1,39 | 1,39 | 1,39 | -0,71% | - |
20.03.2024 | 1,40 | 1,40 | 1,40 | 1,40 | 0,00% | - |
19.03.2024 | 1,40 | 1,40 | 1,40 | 1,40 | -3,45% | - |
18.03.2024 | 1,45 | 1,45 | 1,45 | 1,45 | -1,36% | - |
15.03.2024 | 1,47 | 1,47 | 1,47 | 1,47 | 0,68% | - |
14.03.2024 | 1,46 | 1,46 | 1,46 | 1,46 | -0,68% | - |
13.03.2024 | 1,47 | 1,47 | 1,47 | 1,47 | 0,68% | - |
12.03.2024 | 1,46 | 1,46 | 1,46 | 1,46 | 5,80% | - |
11.03.2024 | 1,38 | 1,38 | 1,38 | 1,38 | 3,76% | - |
08.03.2024 | 1,33 | 1,33 | 1,33 | 1,33 | 0,76% | - |
07.03.2024 | 1,32 | 1,32 | 1,32 | 1,32 | 0,00% | - |
06.03.2024 | 1,32 | 1,32 | 1,32 | 1,32 | 3,13% | - |
05.03.2024 | 1,28 | 1,28 | 1,28 | 1,28 | -0,78% | - |
04.03.2024 | 1,29 | 1,29 | 1,29 | 1,29 | -3,73% | - |
01.03.2024 | 1,34 | 1,34 | 1,34 | 1,34 | -3,60% | - |
29.02.2024 | 1,39 | 1,39 | 1,39 | 1,39 | -0,71% | 8.700,00 |
28.02.2024 | 1,40 | 1,40 | 1,40 | 1,40 | 0,72% | - |
27.02.2024 | 1,39 | 1,39 | 1,39 | 1,39 | 0,00% | - |
26.02.2024 | 1,39 | 1,39 | 1,39 | 1,39 | 0,00% | - |
23.02.2024 | 1,39 | 1,39 | 1,39 | 1,39 | 0,00% | - |
22.02.2024 | 1,39 | 1,39 | 1,39 | 1,39 | 1,46% | - |
21.02.2024 | 1,37 | 1,37 | 1,37 | 1,37 | -0,72% | - |
20.02.2024 | 1,38 | 1,38 | 1,38 | 1,38 | 0,00% | - |
19.02.2024 | 1,38 | 1,38 | 1,38 | 1,38 | -2,13% | - |
16.02.2024 | 1,41 | 1,41 | 1,41 | 1,41 | 4,44% | - |
15.02.2024 | 1,35 | 1,35 | 1,35 | 1,35 | 0,00% | - |
14.02.2024 | 1,35 | 1,35 | 1,35 | 1,35 | 3,05% | - |
13.02.2024 | 1,31 | 1,31 | 1,31 | 1,31 | 0,77% | - |
12.02.2024 | 1,30 | 1,30 | 1,30 | 1,30 | 0,00% | - |
09.02.2024 | 1,30 | 1,30 | 1,30 | 1,30 | 0,00% | - |
08.02.2024 | 1,30 | 1,30 | 1,30 | 1,30 | -1,52% | - |
07.02.2024 | 1,32 | 1,32 | 1,32 | 1,32 | 0,76% | - |
06.02.2024 | 1,31 | 1,31 | 1,31 | 1,31 | 6,50% | - |
05.02.2024 | 1,23 | 1,23 | 1,23 | 1,23 | -2,38% | - |
02.02.2024 | 1,26 | 1,26 | 1,26 | 1,26 | 0,00% | - |
01.02.2024 | 1,26 | 1,26 | 1,26 | 1,26 | 3,28% | - |
31.01.2024 | 1,22 | 1,22 | 1,22 | 1,22 | -2,40% | - |
30.01.2024 | 1,25 | 1,25 | 1,25 | 1,25 | -4,58% | - |
29.01.2024 | 1,31 | 1,31 | 1,31 | 1,31 | 0,00% | - |
26.01.2024 | 1,31 | 1,31 | 1,31 | 1,31 | -4,38% | - |
25.01.2024 | 1,31 | 1,37 | 1,31 | 1,37 | 7,87% | 380,00 |
24.01.2024 | 1,25 | 1,27 | 1,25 | 1,27 | 0,79% | 500,00 |
23.01.2024 | 1,20 | 1,26 | 1,20 | 1,26 | 6,78% | 808,00 |
22.01.2024 | 1,18 | 1,18 | 1,18 | 1,18 | -9,92% | - |
19.01.2024 | 1,24 | 1,31 | 1,24 | 1,31 | 3,97% | 10,00 |
18.01.2024 | 1,26 | 1,26 | 1,26 | 1,26 | 0,00% | - |
17.01.2024 | 1,26 | 1,26 | 1,26 | 1,26 | -3,08% | - |
16.01.2024 | 1,30 | 1,30 | 1,30 | 1,30 | 1,56% | - |
15.01.2024 | 1,28 | 1,28 | 1,28 | 1,28 | 2,40% | - |
12.01.2024 | 1,25 | 1,25 | 1,25 | 1,25 | -0,79% | - |
11.01.2024 | 1,26 | 1,26 | 1,26 | 1,26 | 1,61% | - |
10.01.2024 | 1,24 | 1,24 | 1,24 | 1,24 | -1,59% | - |
09.01.2024 | 1,26 | 1,26 | 1,26 | 1,26 | 2,44% | - |
08.01.2024 | 1,23 | 1,23 | 1,23 | 1,23 | -3,15% | - |
05.01.2024 | 1,27 | 1,27 | 1,27 | 1,27 | -1,55% | - |
04.01.2024 | 1,29 | 1,29 | 1,29 | 1,29 | 0,78% | - |
03.01.2024 | 1,28 | 1,28 | 1,28 | 1,28 | 0,00% | - |
02.01.2024 | 1,28 | 1,28 | 1,28 | 1,28 | -2,29% | - |
29.12.2023 | 1,31 | 1,31 | 1,31 | 1,31 | 0,77% | - |
28.12.2023 | 1,30 | 1,30 | 1,30 | 1,30 | 2,36% | - |
27.12.2023 | 1,27 | 1,27 | 1,27 | 1,27 | 0,00% | - |
22.12.2023 | 1,27 | 1,27 | 1,27 | 1,27 | 0,00% | - |
21.12.2023 | 1,27 | 1,27 | 1,27 | 1,27 | 1,60% | - |
20.12.2023 | 1,25 | 1,25 | 1,25 | 1,25 | 0,00% | - |
19.12.2023 | 1,25 | 1,25 | 1,25 | 1,25 | -0,79% | - |
18.12.2023 | 1,26 | 1,26 | 1,26 | 1,26 | 0,00% | - |
15.12.2023 | 1,26 | 1,26 | 1,26 | 1,26 | 1,61% | - |