Echtzeit-Aktienkurs CHINA BIOL.PRODS HLDGS
Bid:
Ask:
Aktienkurse zur CHINA BIOL.PRODS HLDGS Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 119,47 | 119,63 | 119,47 | 119,58 | 0,08% | - |
| 25.02.2021 | 119,18 | 119,67 | 119,18 | 119,49 | -0,27% | - |
| 24.02.2021 | 119,71 | 120,02 | 119,44 | 119,81 | 0,22% | - |
| 23.02.2021 | 119,76 | 119,97 | 0,00 | 119,55 | -0,20% | - |
| 22.02.2021 | 119,77 | 119,98 | 119,40 | 119,78 | 0,28% | - |
| 19.02.2021 | 119,29 | 119,62 | 118,52 | 119,45 | -0,25% | - |
| 18.02.2021 | 119,48 | 119,85 | 119,19 | 119,75 | -0,03% | - |
| 17.02.2021 | 119,57 | 120,08 | 119,27 | 119,78 | 0,25% | - |
| 16.02.2021 | 119,81 | 120,02 | 119,02 | 119,48 | 0,51% | - |
| 12.02.2021 | 118,42 | 119,24 | 118,22 | 118,87 | 0,29% | - |
| 11.02.2021 | 118,56 | 118,79 | 118,32 | 118,53 | -0,04% | - |
| 10.02.2021 | 118,50 | 118,88 | 118,26 | 118,58 | 0,11% | - |
| 09.02.2021 | 118,30 | 118,60 | 118,07 | 118,44 | -0,04% | - |
| 08.02.2021 | 118,64 | 118,70 | 118,11 | 118,49 | 0,19% | - |
| 05.02.2021 | 118,27 | 118,53 | 118,05 | 118,26 | -0,19% | - |
| 04.02.2021 | 118,34 | 118,49 | 117,56 | 118,49 | 0,36% | - |
| 03.02.2021 | 118,19 | 118,60 | 117,68 | 118,06 | -0,30% | - |
| 02.02.2021 | 118,41 | 118,41 | 118,41 | 118,41 | 0,19% | - |
| 01.02.2021 | 118,47 | 118,69 | 118,18 | 118,18 | 0,36% | - |
| 29.01.2021 | 118,15 | 118,62 | 117,55 | 117,76 | -0,44% | - |
| 28.01.2021 | 118,33 | 118,72 | 117,68 | 118,27 | 0,16% | - |
| 27.01.2021 | 118,20 | 118,64 | 117,80 | 118,09 | -0,25% | - |
| 26.01.2021 | 118,17 | 118,80 | 118,16 | 118,38 | -0,19% | - |
| 25.01.2021 | 118,61 | 118,63 | 118,61 | 118,61 | 0,33% | - |
| 22.01.2021 | 118,73 | 118,79 | 117,78 | 118,23 | -0,17% | - |
| 21.01.2021 | 118,04 | 118,44 | 118,04 | 118,43 | 0,04% | - |
| 20.01.2021 | 118,21 | 118,69 | 118,00 | 118,38 | 0,00% | - |
| 19.01.2021 | 118,35 | 118,43 | 117,79 | 118,38 | -0,03% | - |
| 15.01.2021 | 118,19 | 118,72 | 117,84 | 118,41 | 0,37% | - |
| 14.01.2021 | 118,06 | 118,33 | 117,49 | 117,97 | 0,06% | - |
| 13.01.2021 | 117,82 | 118,34 | 117,62 | 117,90 | -0,15% | - |
| 12.01.2021 | 118,15 | 118,41 | 117,79 | 118,07 | 0,00% | - |
| 11.01.2021 | 118,70 | 118,80 | 117,89 | 118,08 | -0,32% | - |
| 08.01.2021 | 118,02 | 118,89 | 117,83 | 118,46 | 0,13% | - |
| 07.01.2021 | 117,94 | 118,39 | 117,90 | 118,30 | 0,22% | - |
| 06.01.2021 | 118,13 | 118,43 | 117,50 | 118,05 | -0,13% | - |
| 05.01.2021 | 117,82 | 118,26 | 117,44 | 118,20 | 0,09% | - |
| 04.01.2021 | 118,01 | 118,32 | 117,70 | 118,10 | -0,08% | - |
| 31.12.2020 | 117,39 | 118,26 | 117,19 | 118,19 | 0,36% | - |
| 30.12.2020 | 118,06 | 118,25 | 117,44 | 117,77 | -0,38% | - |
| 29.12.2020 | 117,99 | 118,23 | 117,80 | 118,22 | 2,76% | - |
| 28.12.2020 | 114,74 | 115,05 | 114,74 | 115,04 | -2,51% | - |
| 24.12.2020 | 118,22 | 118,29 | 115,05 | 118,00 | -0,08% | - |
| 23.12.2020 | 117,90 | 118,25 | 117,62 | 118,09 | 0,12% | - |
| 22.12.2020 | 118,01 | 118,28 | 117,83 | 117,95 | 0,00% | - |
| 21.12.2020 | 118,04 | 118,35 | 117,79 | 117,96 | -0,65% | - |
| 18.12.2020 | 118,01 | 118,86 | 117,76 | 118,73 | 0,57% | - |
| 17.12.2020 | 118,12 | 118,57 | 117,70 | 118,06 | 0,06% | - |
| 16.12.2020 | 118,21 | 118,37 | 117,62 | 118,00 | -0,25% | - |
| 15.12.2020 | 118,30 | 118,56 | 117,36 | 118,29 | 0,12% | - |
| 14.12.2020 | 118,14 | 118,35 | 117,57 | 118,15 | -0,26% | - |
| 11.12.2020 | 118,45 | 118,49 | 118,38 | 118,46 | -0,04% | - |
| 10.12.2020 | 118,48 | 118,51 | 118,22 | 118,50 | 0,01% | - |
| 09.12.2020 | 118,66 | 118,67 | 118,35 | 118,49 | -0,03% | - |
| 08.12.2020 | 118,54 | 121,29 | 113,58 | 118,52 | -0,24% | - |
| 07.12.2020 | 118,52 | 118,88 | 118,51 | 118,81 | -2,41% | - |
| 04.12.2020 | 118,57 | 121,75 | 118,20 | 121,75 | 2,58% | - |
| 03.12.2020 | 118,81 | 119,05 | 118,52 | 118,68 | 0,11% | - |
| 02.12.2020 | 118,75 | 121,17 | 118,25 | 118,56 | -0,16% | - |
| 01.12.2020 | 118,94 | 119,01 | 118,23 | 118,75 | -0,46% | - |
| 30.11.2020 | 118,90 | 119,30 | 118,62 | 119,30 | 0,68% | - |
| 27.11.2020 | 118,84 | 119,12 | 118,49 | 118,49 | -0,13% | - |
| 25.11.2020 | 118,65 | 118,65 | 118,65 | 118,65 | 0,22% | - |
| 24.11.2020 | 118,46 | 118,77 | 117,96 | 118,38 | 0,09% | - |
| 23.11.2020 | 118,32 | 118,82 | 118,27 | 118,28 | -0,22% | - |
| 20.11.2020 | 118,53 | 119,19 | 118,20 | 118,54 | 0,30% | - |
| 19.11.2020 | 120,69 | 120,69 | 118,18 | 118,18 | 3,07% | - |
| 18.11.2020 | 115,47 | 115,79 | 114,52 | 114,66 | -0,83% | - |
| 17.11.2020 | 115,33 | 116,01 | 114,95 | 115,62 | 0,35% | - |
| 16.11.2020 | 115,81 | 115,87 | 114,93 | 115,22 | -0,49% | - |
| 13.11.2020 | 116,38 | 116,43 | 115,41 | 115,79 | -0,12% | - |
| 12.11.2020 | 115,95 | 116,28 | 115,66 | 115,93 | -0,25% | - |
| 11.11.2020 | 116,22 | 116,23 | 116,22 | 116,22 | 0,16% | - |
| 10.11.2020 | 116,29 | 116,65 | 115,56 | 116,04 | 0,00% | - |
| 09.11.2020 | 114,85 | 116,57 | 114,44 | 116,04 | -0,33% | - |
| 06.11.2020 | 114,80 | 116,80 | 114,80 | 116,43 | 0,00% | - |
| 05.11.2020 | 114,63 | 116,88 | 114,51 | 116,43 | 0,28% | - |
| 04.11.2020 | 116,34 | 117,37 | 115,54 | 116,11 | -0,21% | - |
| 03.11.2020 | 116,87 | 116,87 | 115,74 | 116,36 | 0,13% | - |
| 02.11.2020 | 116,64 | 117,25 | 115,67 | 116,21 | 0,27% | - |
| 30.10.2020 | 115,75 | 116,47 | 115,40 | 115,90 | -0,21% | - |
| 29.10.2020 | 116,22 | 116,68 | 115,61 | 116,14 | 0,28% | - |
| 28.10.2020 | 114,31 | 116,51 | 114,02 | 115,82 | -0,40% | - |
| 27.10.2020 | 116,12 | 116,72 | 115,32 | 116,28 | 2,84% | - |
| 26.10.2020 | 113,07 | 113,14 | 112,50 | 113,07 | 0,16% | - |
| 23.10.2020 | 113,34 | 114,04 | 112,65 | 112,89 | -0,72% | - |
| 22.10.2020 | 113,51 | 113,71 | 111,20 | 113,71 | 0,24% | - |
| 21.10.2020 | 113,68 | 113,68 | 112,84 | 113,43 | -0,33% | - |
| 20.10.2020 | 113,24 | 113,84 | 113,04 | 113,81 | 0,11% | - |
| 19.10.2020 | 113,39 | 113,73 | 112,49 | 113,68 | -0,07% | - |
| 16.10.2020 | 112,84 | 114,20 | 112,84 | 113,76 | 1,96% | - |
| 15.10.2020 | 112,52 | 112,95 | 110,72 | 111,57 | -0,94% | - |
| 14.10.2020 | 112,64 | 112,90 | 111,65 | 112,63 | 0,28% | - |
| 13.10.2020 | 114,57 | 114,57 | 112,07 | 112,32 | -0,24% | - |
| 12.10.2020 | 0,00 | 113,22 | 0,00 | 112,59 | 0,14% | - |
| 09.10.2020 | 109,19 | 112,65 | 108,96 | 112,43 | 0,16% | - |
| 08.10.2020 | 111,77 | 112,97 | 111,72 | 112,25 | -0,18% | - |
| 07.10.2020 | 113,43 | 113,43 | 111,99 | 112,45 | 0,00% | - |
| 06.10.2020 | 112,43 | 112,77 | 111,65 | 112,44 | 2,99% | - |
| 05.10.2020 | 109,18 | 109,18 | 109,18 | 109,18 | -1,68% | - |