2,450€
-1,21%
Echtzeit-Aktienkurs Sinotruk Hong Kong Ltd.
Bid:
Ask:
Aktienkurse zur Sinotruk Hong Kong Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2024 | 2,48 | 2,48 | 2,45 | 2,46 | -0,81% | - |
| 07.05.2024 | 2,48 | 2,50 | 2,46 | 2,48 | 0,00% | - |
| 06.05.2024 | 2,38 | 2,48 | 2,38 | 2,48 | 4,20% | - |
| 03.05.2024 | 2,37 | 2,38 | 2,35 | 2,38 | 0,42% | - |
| 02.05.2024 | 2,36 | 2,37 | 2,34 | 2,37 | 1,72% | - |
| 30.04.2024 | 2,30 | 2,36 | 2,30 | 2,33 | 1,30% | 199,00 |
| 29.04.2024 | 2,30 | 2,31 | 2,27 | 2,30 | 0,00% | - |
| 26.04.2024 | 2,28 | 2,31 | 2,27 | 2,30 | 0,88% | - |
| 25.04.2024 | 2,29 | 2,30 | 2,26 | 2,28 | -2,56% | - |
| 24.04.2024 | 2,36 | 2,36 | 2,33 | 2,34 | -0,85% | - |
| 23.04.2024 | 2,38 | 2,38 | 2,33 | 2,36 | -3,28% | - |
| 22.04.2024 | 2,50 | 2,50 | 2,42 | 2,44 | -8,96% | - |
| 19.04.2024 | 2,65 | 2,69 | 2,64 | 2,68 | 1,13% | - |
| 18.04.2024 | 2,70 | 2,70 | 2,63 | 2,65 | -1,85% | - |
| 17.04.2024 | 2,66 | 2,73 | 2,66 | 2,70 | 3,45% | - |
| 16.04.2024 | 2,65 | 2,65 | 2,59 | 2,61 | -1,51% | - |
| 15.04.2024 | 2,61 | 2,68 | 2,61 | 2,65 | 1,53% | - |
| 12.04.2024 | 2,66 | 2,67 | 2,56 | 2,61 | -1,88% | - |
| 11.04.2024 | 2,60 | 2,74 | 2,60 | 2,66 | 2,31% | - |
| 10.04.2024 | 2,57 | 2,64 | 2,53 | 2,60 | 1,17% | - |
| 09.04.2024 | 2,53 | 2,57 | 2,51 | 2,57 | 1,58% | - |
| 08.04.2024 | 2,54 | 2,56 | 2,53 | 2,53 | 1,20% | - |
| 05.04.2024 | 2,35 | 2,56 | 2,35 | 2,50 | 6,38% | - |
| 04.04.2024 | 2,36 | 2,37 | 2,35 | 2,35 | -0,42% | - |
| 03.04.2024 | 2,38 | 2,40 | 2,35 | 2,36 | -2,07% | - |
| 02.04.2024 | 2,28 | 2,45 | 2,28 | 2,41 | 5,70% | - |
| 28.03.2024 | 2,26 | 2,28 | 2,24 | 2,28 | -1,72% | - |
| 27.03.2024 | 2,36 | 2,36 | 2,30 | 2,32 | -1,69% | - |
| 26.03.2024 | 2,37 | 2,38 | 2,34 | 2,36 | -0,42% | - |
| 25.03.2024 | 2,36 | 2,38 | 2,34 | 2,37 | 3,04% | - |
| 22.03.2024 | 2,42 | 2,42 | 2,30 | 2,30 | -4,96% | - |
| 21.03.2024 | 2,27 | 2,42 | 2,27 | 2,42 | 6,61% | - |
| 20.03.2024 | 2,31 | 2,31 | 2,26 | 2,27 | -1,73% | - |
| 19.03.2024 | 2,32 | 2,32 | 2,30 | 2,31 | -0,43% | - |
| 18.03.2024 | 2,29 | 2,32 | 2,29 | 2,32 | 1,31% | - |
| 15.03.2024 | 2,32 | 2,32 | 2,24 | 2,29 | -1,29% | - |
| 14.03.2024 | 2,30 | 2,34 | 2,29 | 2,32 | 0,87% | - |
| 13.03.2024 | 2,27 | 2,31 | 2,27 | 2,30 | 0,88% | - |
| 12.03.2024 | 2,30 | 2,30 | 2,26 | 2,28 | -0,87% | - |
| 11.03.2024 | 2,29 | 2,30 | 2,24 | 2,30 | 0,44% | - |
| 08.03.2024 | 2,29 | 2,30 | 2,29 | 2,29 | 0,88% | - |
| 01.03.2024 | 2,45 | 2,45 | 2,27 | 2,27 | -7,35% | - |
| 29.02.2024 | 2,39 | 2,48 | 2,39 | 2,45 | 2,51% | - |
| 28.02.2024 | 2,45 | 2,45 | 2,36 | 2,39 | -2,45% | - |
| 27.02.2024 | 2,46 | 2,47 | 2,43 | 2,45 | -0,41% | - |
| 26.02.2024 | 2,41 | 2,49 | 2,41 | 2,46 | 2,07% | - |
| 23.02.2024 | 2,35 | 2,43 | 2,35 | 2,41 | 2,55% | - |
| 22.02.2024 | 2,25 | 2,35 | 2,25 | 2,35 | 4,44% | - |
| 21.02.2024 | 2,26 | 2,28 | 2,21 | 2,25 | -0,44% | - |
| 20.02.2024 | 2,26 | 2,31 | 2,23 | 2,26 | 2,73% | - |
| 19.02.2024 | 2,22 | 2,22 | 2,18 | 2,20 | 1,38% | - |
| 16.02.2024 | 2,18 | 2,18 | 2,13 | 2,17 | -0,46% | - |
| 15.02.2024 | 2,16 | 2,20 | 2,16 | 2,18 | 0,93% | - |
| 14.02.2024 | 2,17 | 2,17 | 2,15 | 2,16 | -0,46% | - |
| 13.02.2024 | 2,17 | 2,17 | 2,16 | 2,17 | 0,00% | - |
| 12.02.2024 | 2,16 | 2,17 | 2,16 | 2,17 | 0,46% | - |
| 09.02.2024 | 2,22 | 2,22 | 2,16 | 2,16 | -2,70% | - |
| 08.02.2024 | 2,20 | 2,22 | 2,19 | 2,22 | 5,71% | 100,00 |
| 07.02.2024 | 2,08 | 2,12 | 2,08 | 2,10 | 0,96% | - |
| 06.02.2024 | 2,07 | 2,10 | 2,05 | 2,08 | 0,48% | - |
| 05.02.2024 | 2,10 | 2,10 | 2,05 | 2,07 | -1,43% | - |
| 02.02.2024 | 2,10 | 2,12 | 2,07 | 2,10 | 0,00% | - |
| 01.02.2024 | 2,10 | 2,12 | 2,08 | 2,10 | 0,00% | - |
| 31.01.2024 | 2,09 | 2,13 | 2,06 | 2,10 | 0,48% | - |
| 30.01.2024 | 2,11 | 2,14 | 2,07 | 2,09 | -2,34% | - |
| 29.01.2024 | 2,12 | 2,16 | 2,12 | 2,14 | 0,94% | - |
| 26.01.2024 | 2,04 | 2,12 | 2,04 | 2,12 | 3,92% | - |
| 25.01.2024 | 2,03 | 2,04 | 2,02 | 2,04 | 0,74% | - |
| 24.01.2024 | 2,03 | 2,06 | 2,00 | 2,03 | 18,08% | - |
| 23.01.2024 | 1,70 | 1,73 | 1,67 | 1,72 | 3,00% | - |
| 22.01.2024 | 1,66 | 1,67 | 1,64 | 1,67 | -5,67% | - |
| 19.01.2024 | 1,82 | 1,82 | 1,72 | 1,77 | -2,75% | - |
| 18.01.2024 | 1,82 | 1,83 | 1,80 | 1,82 | 0,00% | - |
| 17.01.2024 | 1,82 | 1,83 | 1,80 | 1,82 | -3,20% | - |
| 16.01.2024 | 1,89 | 1,90 | 1,84 | 1,88 | -0,53% | - |
| 15.01.2024 | 1,89 | 1,91 | 1,88 | 1,89 | 2,17% | - |
| 12.01.2024 | 1,78 | 1,86 | 1,78 | 1,85 | 3,65% | - |
| 11.01.2024 | 1,78 | 1,80 | 1,76 | 1,78 | 5,33% | - |
| 10.01.2024 | 1,69 | 1,70 | 1,68 | 1,69 | 0,00% | - |
| 09.01.2024 | 1,70 | 1,70 | 1,69 | 1,69 | -0,29% | - |
| 08.01.2024 | 1,72 | 1,73 | 1,69 | 1,70 | -5,31% | - |
| 05.01.2024 | 1,81 | 1,81 | 1,79 | 1,79 | -0,83% | - |
| 04.01.2024 | 1,76 | 1,85 | 1,76 | 1,81 | 2,85% | - |
| 03.01.2024 | 1,77 | 1,77 | 1,75 | 1,76 | -0,57% | 1.000,00 |
| 02.01.2024 | 1,76 | 1,77 | 1,75 | 1,77 | 0,57% | - |
| 29.12.2023 | 1,75 | 1,78 | 1,75 | 1,76 | 0,29% | - |
| 28.12.2023 | 1,68 | 1,76 | 1,68 | 1,75 | 4,48% | - |
| 27.12.2023 | 1,69 | 1,69 | 1,66 | 1,68 | -0,89% | - |
| 22.12.2023 | 1,67 | 1,70 | 1,67 | 1,69 | 1,20% | - |
| 21.12.2023 | 1,66 | 1,68 | 1,66 | 1,67 | 0,60% | 190,00 |
| 20.12.2023 | 1,68 | 1,68 | 1,66 | 1,66 | -0,90% | - |
| 19.12.2023 | 1,68 | 1,68 | 1,66 | 1,68 | -1,76% | 1.000,00 |
| 18.12.2023 | 1,72 | 1,72 | 1,70 | 1,71 | -3,94% | - |
| 15.12.2023 | 1,78 | 1,78 | 1,75 | 1,78 | 2,90% | - |
| 14.12.2023 | 1,75 | 1,75 | 1,73 | 1,73 | -1,71% | - |
| 13.12.2023 | 1,76 | 1,77 | 1,75 | 1,76 | -3,84% | - |
| 12.12.2023 | 1,78 | 1,83 | 1,78 | 1,83 | 2,53% | - |
| 11.12.2023 | 1,78 | 1,80 | 1,77 | 1,78 | 0,28% | - |
| 08.12.2023 | 1,80 | 1,80 | 1,77 | 1,78 | -0,28% | - |
| 07.12.2023 | 1,79 | 1,81 | 1,76 | 1,78 | -0,84% | - |