1,265€
1,61%
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 |
|---|---|---|---|---|---|---|
| 19.04.2024 | 1,24 | 1,27 | 1,24 | 1,26 | 1,20% | - |
| 18.04.2024 | 1,26 | 1,26 | 1,24 | 1,25 | 1,63% | - |
| 17.04.2024 | 1,24 | 1,24 | 1,23 | 1,23 | 0,41% | - |
| 16.04.2024 | 1,21 | 1,23 | 1,20 | 1,22 | -1,21% | - |
| 15.04.2024 | 1,27 | 1,27 | 1,23 | 1,24 | -8,18% | - |
| 12.04.2024 | 1,36 | 1,37 | 1,34 | 1,35 | -2,89% | - |
| 11.04.2024 | 1,40 | 1,40 | 1,38 | 1,39 | -3,48% | - |
| 10.04.2024 | 1,42 | 1,44 | 1,42 | 1,44 | 2,14% | - |
| 09.04.2024 | 1,42 | 1,42 | 1,39 | 1,41 | 0,72% | - |
| 08.04.2024 | 1,40 | 1,41 | 1,40 | 1,40 | -0,36% | - |
| 05.04.2024 | 1,39 | 1,40 | 1,38 | 1,40 | 0,36% | - |
| 04.04.2024 | 1,40 | 1,40 | 1,40 | 1,40 | 0,00% | - |
| 03.04.2024 | 1,42 | 1,42 | 1,40 | 1,40 | 0,00% | - |
| 02.04.2024 | 1,44 | 1,44 | 1,39 | 1,40 | 1,45% | 1.000,00 |
| 28.03.2024 | 1,37 | 1,38 | 1,37 | 1,38 | 0,00% | - |
| 27.03.2024 | 1,36 | 1,38 | 1,36 | 1,38 | 1,85% | - |
| 26.03.2024 | 1,37 | 1,37 | 1,31 | 1,35 | -1,10% | 500,00 |
| 25.03.2024 | 1,38 | 1,38 | 1,37 | 1,37 | -1,44% | - |
| 22.03.2024 | 1,40 | 1,41 | 1,39 | 1,39 | -2,81% | - |
| 21.03.2024 | 1,43 | 1,43 | 1,41 | 1,43 | -0,35% | - |
| 20.03.2024 | 1,43 | 1,43 | 1,42 | 1,43 | -0,35% | - |
| 19.03.2024 | 1,43 | 1,44 | 1,42 | 1,44 | -3,04% | - |
| 18.03.2024 | 1,50 | 1,50 | 1,48 | 1,48 | -0,34% | - |
| 15.03.2024 | 1,50 | 1,51 | 1,49 | 1,49 | 0,00% | - |
| 14.03.2024 | 1,49 | 1,50 | 1,45 | 1,49 | -2,62% | 400,00 |
| 13.03.2024 | 1,50 | 1,53 | 1,50 | 1,53 | 2,01% | - |
| 12.03.2024 | 1,49 | 1,51 | 1,46 | 1,50 | 5,65% | 750,00 |
| 11.03.2024 | 1,41 | 1,42 | 1,41 | 1,42 | 5,20% | - |
| 08.03.2024 | 1,37 | 1,37 | 1,34 | 1,35 | 1,89% | 8.700,00 |
| 07.03.2024 | 1,36 | 1,36 | 1,32 | 1,32 | 0,00% | - |
| 06.03.2024 | 1,35 | 1,36 | 1,32 | 1,32 | 2,33% | - |
| 05.03.2024 | 1,31 | 1,34 | 1,29 | 1,29 | -2,64% | 300,00 |
| 04.03.2024 | 1,33 | 1,33 | 1,32 | 1,33 | -2,21% | - |
| 01.03.2024 | 1,38 | 1,38 | 1,35 | 1,36 | -2,17% | - |
| 29.02.2024 | 1,39 | 1,39 | 1,37 | 1,39 | -2,46% | - |
| 28.02.2024 | 1,43 | 1,44 | 1,42 | 1,42 | 0,00% | - |
| 27.02.2024 | 1,41 | 1,43 | 1,41 | 1,42 | 2,16% | - |
| 26.02.2024 | 1,40 | 1,40 | 1,39 | 1,39 | -2,11% | - |
| 23.02.2024 | 1,43 | 1,43 | 1,42 | 1,42 | -0,70% | - |
| 22.02.2024 | 1,42 | 1,44 | 1,38 | 1,43 | 3,25% | 1.265,00 |
| 21.02.2024 | 1,40 | 1,42 | 1,37 | 1,39 | -2,12% | 735,00 |
| 20.02.2024 | 1,41 | 1,43 | 1,41 | 1,42 | 0,00% | - |
| 19.02.2024 | 1,42 | 1,42 | 1,41 | 1,42 | -1,39% | - |
| 16.02.2024 | 1,44 | 1,45 | 1,41 | 1,44 | 2,87% | 200,00 |
| 15.02.2024 | 1,39 | 1,40 | 1,38 | 1,40 | 0,72% | - |
| 14.02.2024 | 1,38 | 1,39 | 1,37 | 1,39 | 2,97% | - |
| 13.02.2024 | 1,35 | 1,35 | 1,35 | 1,35 | 0,00% | - |
| 12.02.2024 | 1,35 | 1,35 | 1,35 | 1,35 | 0,00% | - |
| 09.02.2024 | 1,35 | 1,35 | 1,35 | 1,35 | 0,75% | - |
| 08.02.2024 | 1,34 | 1,35 | 1,33 | 1,34 | -1,48% | - |
| 07.02.2024 | 1,36 | 1,39 | 1,35 | 1,36 | 0,74% | 250,00 |
| 06.02.2024 | 1,35 | 1,35 | 1,34 | 1,35 | 6,75% | - |
| 05.02.2024 | 1,27 | 1,27 | 1,26 | 1,26 | -3,45% | - |
| 02.02.2024 | 1,30 | 1,32 | 1,29 | 1,31 | 0,38% | - |
| 01.02.2024 | 1,30 | 1,30 | 1,29 | 1,30 | 5,69% | - |
| 31.01.2024 | 1,25 | 1,26 | 1,23 | 1,23 | -3,91% | - |
| 30.01.2024 | 1,28 | 1,29 | 1,27 | 1,28 | -4,12% | - |
| 29.01.2024 | 1,35 | 1,35 | 1,32 | 1,34 | 0,00% | - |
| 26.01.2024 | 1,35 | 1,35 | 1,33 | 1,34 | -0,74% | - |
| 25.01.2024 | 1,35 | 1,35 | 1,34 | 1,35 | 3,86% | - |
| 24.01.2024 | 1,29 | 1,31 | 1,28 | 1,30 | 5,28% | - |
| 23.01.2024 | 1,24 | 1,26 | 1,23 | 1,23 | 0,41% | 380,00 |
| 22.01.2024 | 1,21 | 1,23 | 1,21 | 1,23 | -4,67% | - |
| 19.01.2024 | 1,28 | 1,31 | 1,28 | 1,29 | -1,53% | 808,00 |
| 18.01.2024 | 1,30 | 1,31 | 1,30 | 1,31 | 1,56% | - |
| 17.01.2024 | 1,30 | 1,32 | 1,29 | 1,29 | -3,02% | 200,00 |
| 16.01.2024 | 1,34 | 1,34 | 1,33 | 1,33 | 1,15% | - |
| 15.01.2024 | 1,31 | 1,32 | 1,31 | 1,31 | 2,34% | - |
| 12.01.2024 | 1,28 | 1,29 | 1,28 | 1,28 | -0,39% | - |
| 11.01.2024 | 1,29 | 1,30 | 1,28 | 1,29 | 0,00% | - |
| 10.01.2024 | 1,28 | 1,29 | 1,27 | 1,29 | 0,00% | - |
| 09.01.2024 | 1,30 | 1,30 | 1,25 | 1,29 | 0,78% | 190,00 |
| 08.01.2024 | 1,26 | 1,28 | 1,26 | 1,28 | -0,78% | - |
| 05.01.2024 | 1,30 | 1,30 | 1,29 | 1,29 | -2,28% | - |
| 04.01.2024 | 1,32 | 1,32 | 1,28 | 1,32 | 0,38% | 350,00 |
| 03.01.2024 | 1,31 | 1,35 | 1,30 | 1,31 | -1,13% | 2.536,00 |
| 02.01.2024 | 1,32 | 1,33 | 1,31 | 1,33 | -2,21% | - |
| 29.12.2023 | 1,35 | 1,36 | 1,34 | 1,36 | 1,50% | - |
| 28.12.2023 | 1,34 | 1,37 | 1,29 | 1,34 | 2,69% | 550,00 |
| 27.12.2023 | 1,30 | 1,31 | 1,29 | 1,30 | 1,17% | - |
| 22.12.2023 | 1,30 | 1,30 | 1,28 | 1,29 | -0,77% | - |
| 21.12.2023 | 1,30 | 1,31 | 1,29 | 1,30 | 1,57% | - |
| 20.12.2023 | 1,29 | 1,29 | 1,28 | 1,28 | -0,78% | - |
| 19.12.2023 | 1,29 | 1,29 | 1,28 | 1,29 | 0,00% | - |
| 18.12.2023 | 1,30 | 1,30 | 1,29 | 1,29 | -2,28% | - |
| 15.12.2023 | 1,30 | 1,32 | 1,29 | 1,32 | 4,37% | - |
| 14.12.2023 | 1,27 | 1,28 | 1,26 | 1,26 | -1,56% | - |
| 13.12.2023 | 1,27 | 1,29 | 1,27 | 1,28 | -1,16% | - |
| 12.12.2023 | 1,29 | 1,30 | 1,28 | 1,30 | 4,02% | - |
| 11.12.2023 | 1,23 | 1,25 | 1,22 | 1,25 | 1,22% | - |
| 08.12.2023 | 1,23 | 1,26 | 1,22 | 1,23 | -7,17% | 500,00 |
| 07.12.2023 | 1,32 | 1,33 | 1,32 | 1,33 | 0,00% | - |
| 06.12.2023 | 1,32 | 1,33 | 1,32 | 1,33 | 2,32% | - |
| 05.12.2023 | 1,30 | 1,31 | 1,29 | 1,30 | -1,52% | - |
| 04.12.2023 | 1,32 | 1,35 | 1,31 | 1,32 | 0,00% | 200,00 |
| 01.12.2023 | 1,32 | 1,32 | 1,31 | 1,32 | -1,13% | - |
| 30.11.2023 | 1,30 | 1,33 | 1,30 | 1,33 | 2,31% | - |
| 29.11.2023 | 1,30 | 1,31 | 1,29 | 1,30 | 0,39% | - |
| 28.11.2023 | 1,30 | 1,31 | 1,29 | 1,30 | 0,00% | - |
| 27.11.2023 | 1,30 | 1,30 | 1,29 | 1,30 | 2,37% | - |