Echtzeit-Aktienkurs Huaneng Power Internatl Inc. (ADRs)
Bid:
Ask:
Aktienkurse zur Huaneng Power Internatl Inc. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 13,28 | 13,28 | 13,19 | 13,21 | 0,76% | - |
| 25.02.2021 | 0,00 | 13,11 | 0,00 | 13,11 | -4,55% | - |
| 24.02.2021 | 13,73 | 14,03 | 13,37 | 13,73 | -2,10% | - |
| 23.02.2021 | 13,85 | 14,08 | 13,33 | 14,03 | 4,12% | - |
| 22.02.2021 | 13,92 | 13,92 | 13,47 | 13,47 | -0,15% | - |
| 19.02.2021 | 13,57 | 13,57 | 13,06 | 13,49 | -1,06% | - |
| 18.02.2021 | 13,34 | 13,64 | 12,96 | 13,64 | 2,60% | - |
| 17.02.2021 | 13,28 | 13,59 | 12,85 | 13,29 | 3,75% | - |
| 16.02.2021 | 13,31 | 13,62 | 12,81 | 12,81 | -5,18% | - |
| 12.02.2021 | 13,14 | 13,95 | 12,79 | 13,51 | 3,01% | - |
| 11.02.2021 | 13,17 | 13,52 | 13,00 | 13,12 | -0,57% | - |
| 10.02.2021 | 13,02 | 13,44 | 12,87 | 13,19 | 4,56% | - |
| 09.02.2021 | 12,98 | 13,27 | 12,17 | 12,62 | -5,08% | - |
| 08.02.2021 | 12,84 | 13,29 | 0,00 | 13,29 | 3,46% | - |
| 05.02.2021 | 12,80 | 13,18 | 12,49 | 12,85 | -1,42% | - |
| 04.02.2021 | 12,88 | 13,37 | 12,86 | 13,03 | -1,18% | - |
| 03.02.2021 | 13,06 | 13,47 | 12,78 | 13,19 | -0,98% | - |
| 02.02.2021 | 13,28 | 13,63 | 12,98 | 13,32 | -0,30% | - |
| 01.02.2021 | 13,60 | 13,93 | 13,36 | 13,36 | -5,18% | - |
| 29.01.2021 | 14,17 | 14,92 | 13,83 | 14,09 | -3,26% | - |
| 28.01.2021 | 14,64 | 15,48 | 14,15 | 14,56 | -0,82% | - |
| 27.01.2021 | 15,15 | 15,15 | 14,23 | 14,68 | 0,17% | - |
| 26.01.2021 | 14,78 | 15,65 | 14,33 | 14,66 | 1,56% | - |
| 25.01.2021 | 14,43 | 14,72 | 14,43 | 14,43 | -4,18% | - |
| 22.01.2021 | 15,03 | 15,44 | 14,99 | 15,06 | -3,12% | - |
| 21.01.2021 | 15,51 | 15,96 | 15,14 | 15,55 | -0,96% | - |
| 20.01.2021 | 16,00 | 16,02 | 15,20 | 15,70 | 0,58% | - |
| 19.01.2021 | 15,55 | 15,99 | 15,14 | 15,61 | 3,79% | - |
| 15.01.2021 | 15,09 | 15,92 | 14,27 | 15,04 | -0,13% | - |
| 14.01.2021 | 15,97 | 15,97 | 14,78 | 15,06 | -0,33% | - |
| 13.01.2021 | 15,07 | 15,44 | 14,97 | 15,11 | 3,11% | - |
| 12.01.2021 | 14,27 | 15,11 | 14,27 | 14,65 | -0,31% | - |
| 11.01.2021 | 15,10 | 15,13 | 14,70 | 14,70 | -2,33% | - |
| 08.01.2021 | 14,94 | 15,33 | 14,54 | 15,05 | 1,31% | - |
| 07.01.2021 | 14,79 | 15,22 | 14,49 | 14,85 | -0,07% | - |
| 06.01.2021 | 14,86 | 15,77 | 14,15 | 14,86 | 0,51% | - |
| 05.01.2021 | 14,29 | 15,11 | 14,29 | 14,79 | 1,37% | - |
| 04.01.2021 | 14,59 | 14,59 | 14,59 | 14,59 | 1,11% | - |
| 31.12.2020 | 14,49 | 14,80 | 14,08 | 14,43 | 0,14% | - |
| 30.12.2020 | 14,42 | 14,77 | 14,41 | 14,41 | 0,70% | - |
| 29.12.2020 | 13,87 | 14,33 | 13,87 | 14,31 | 1,24% | - |
| 28.12.2020 | 14,20 | 14,20 | 14,13 | 14,13 | 6,84% | - |
| 24.12.2020 | 14,10 | 14,10 | 12,87 | 13,23 | -3,47% | - |
| 23.12.2020 | 14,66 | 14,66 | 13,42 | 13,70 | -0,47% | - |
| 22.12.2020 | 13,82 | 14,18 | 13,49 | 13,77 | -1,15% | - |
| 21.12.2020 | 13,88 | 14,22 | 13,88 | 13,93 | -1,38% | - |
| 18.12.2020 | 14,10 | 14,13 | 13,71 | 14,12 | 3,22% | - |
| 17.12.2020 | 13,73 | 13,78 | 13,35 | 13,68 | -0,36% | - |
| 16.12.2020 | 13,75 | 14,14 | 13,40 | 13,73 | 0,48% | - |
| 15.12.2020 | 13,73 | 14,12 | 13,28 | 13,67 | -1,66% | - |
| 14.12.2020 | 13,99 | 14,02 | 13,58 | 13,90 | 0,72% | - |
| 11.12.2020 | 13,49 | 14,28 | 13,44 | 13,80 | -2,89% | - |
| 10.12.2020 | 14,16 | 14,61 | 14,16 | 14,21 | -3,04% | - |
| 09.12.2020 | 14,74 | 15,09 | 14,30 | 14,65 | -2,82% | - |
| 08.12.2020 | 14,70 | 17,56 | 14,30 | 15,08 | 0,87% | - |
| 07.12.2020 | 15,85 | 15,85 | 14,47 | 14,95 | -1,39% | - |
| 04.12.2020 | 15,21 | 15,22 | 14,78 | 15,16 | -1,69% | - |
| 03.12.2020 | 15,38 | 15,85 | 15,34 | 15,42 | 1,58% | - |
| 02.12.2020 | 15,37 | 15,67 | 11,24 | 15,18 | -1,91% | - |
| 01.12.2020 | 15,46 | 15,83 | 15,16 | 15,47 | 0,75% | - |
| 30.11.2020 | 15,32 | 15,64 | 15,29 | 15,36 | 13,28% | - |
| 27.11.2020 | 16,26 | 16,29 | 13,56 | 13,56 | -14,75% | - |
| 25.11.2020 | 16,27 | 16,30 | 15,84 | 15,90 | -0,87% | - |
| 24.11.2020 | 15,95 | 16,04 | 15,95 | 16,04 | 0,88% | - |
| 23.11.2020 | 15,96 | 15,96 | 15,46 | 15,90 | 1,21% | - |
| 20.11.2020 | 15,68 | 16,19 | 15,68 | 15,71 | -3,68% | - |
| 19.11.2020 | 16,19 | 16,62 | 15,71 | 16,31 | 0,80% | - |
| 18.11.2020 | 16,19 | 16,67 | 15,74 | 16,18 | -0,55% | - |
| 17.11.2020 | 16,14 | 16,99 | 15,80 | 16,27 | 0,49% | - |
| 16.11.2020 | 17,04 | 17,04 | 15,70 | 16,19 | 1,54% | - |
| 13.11.2020 | 15,95 | 16,48 | 15,90 | 15,95 | -1,24% | - |
| 12.11.2020 | 17,14 | 17,14 | 15,89 | 16,15 | -1,94% | - |
| 11.11.2020 | 16,29 | 16,73 | 15,39 | 16,47 | 5,82% | - |
| 10.11.2020 | 15,56 | 15,92 | 15,13 | 15,56 | -0,58% | - |
| 09.11.2020 | 15,57 | 15,92 | 15,28 | 15,65 | 1,16% | - |
| 06.11.2020 | 15,39 | 15,88 | 15,01 | 15,47 | 1,58% | - |
| 05.11.2020 | 15,14 | 15,74 | 14,44 | 15,23 | 0,56% | - |
| 04.11.2020 | 15,92 | 15,92 | 15,11 | 15,15 | -1,37% | - |
| 03.11.2020 | 15,26 | 15,73 | 14,47 | 15,36 | 2,54% | - |
| 02.11.2020 | 14,86 | 15,24 | 14,59 | 14,98 | 0,17% | - |
| 30.10.2020 | 14,94 | 15,36 | 14,59 | 14,95 | -0,37% | - |
| 29.10.2020 | 14,76 | 15,50 | 14,75 | 15,01 | -2,28% | - |
| 28.10.2020 | 15,47 | 15,90 | 15,03 | 15,36 | -2,48% | - |
| 27.10.2020 | 15,18 | 16,59 | 15,09 | 15,75 | 4,83% | - |
| 26.10.2020 | 15,26 | 15,50 | 14,76 | 15,02 | 1,49% | - |
| 23.10.2020 | 15,58 | 15,60 | 14,77 | 14,80 | -4,42% | - |
| 22.10.2020 | 15,47 | 15,52 | 14,79 | 15,49 | 2,35% | - |
| 21.10.2020 | 14,84 | 15,47 | 14,81 | 15,13 | 1,54% | - |
| 20.10.2020 | 14,93 | 14,94 | 14,90 | 14,90 | -4,49% | - |
| 19.10.2020 | 15,38 | 16,13 | 15,35 | 15,60 | 0,26% | - |
| 16.10.2020 | 15,35 | 15,99 | 15,35 | 15,56 | -1,21% | - |
| 15.10.2020 | 15,78 | 16,22 | 15,34 | 15,75 | -3,90% | - |
| 14.10.2020 | 16,44 | 16,90 | 16,32 | 16,39 | 4,46% | - |
| 13.10.2020 | 16,69 | 16,69 | 15,31 | 15,69 | -0,32% | - |
| 12.10.2020 | 15,62 | 16,13 | 15,25 | 15,74 | 1,42% | - |
| 09.10.2020 | 16,47 | 16,47 | 15,12 | 15,52 | -3,84% | - |
| 08.10.2020 | 16,03 | 16,54 | 15,27 | 16,14 | -0,06% | - |
| 07.10.2020 | 16,03 | 16,49 | 15,72 | 16,15 | 1,83% | - |
| 06.10.2020 | 15,01 | 15,87 | 15,01 | 15,86 | 4,38% | - |
| 05.10.2020 | 15,38 | 15,38 | 15,20 | 15,20 | -1,43% | - |