PetroChina Co. Ltd. (ADRs)
[WKN: 936983 | ISIN: US71646E1001]
Aktienkurse
Echtzeit-Aktienkurs PetroChina Co. Ltd. (ADRs)
Bid: Ask:

Aktienkurse zur PetroChina Co. Ltd. (ADRs) Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
26.02.2021 35,61 35,75 35,58 35,72 -1,75% -
25.02.2021 36,23 36,35 36,23 36,35 -1,58% -
24.02.2021 36,93 37,09 36,78 36,94 -1,38% -
23.02.2021 36,98 37,86 36,80 37,45 2,35% -
22.02.2021 36,43 36,91 36,38 36,59 6,93% -
19.02.2021 35,04 35,06 34,18 34,22 -2,30% -
18.02.2021 34,61 35,17 34,61 35,03 -1,59% -
17.02.2021 35,65 35,65 35,58 35,59 1,38% -
16.02.2021 35,41 35,44 34,91 35,11 9,33% -
12.02.2021 31,76 32,23 31,67 32,11 2,20% -
11.02.2021 31,41 31,55 31,26 31,42 -0,48% -
10.02.2021 31,53 31,76 31,41 31,57 -0,80% -
09.02.2021 31,90 31,93 31,71 31,83 1,35% -
08.02.2021 31,33 31,44 31,21 31,40 0,77% -
05.02.2021 31,10 31,43 31,10 31,16 0,34% -
04.02.2021 30,68 31,06 30,66 31,06 0,00% -
03.02.2021 30,68 31,11 30,66 31,06 1,59% -
02.02.2021 30,63 30,63 30,57 30,57 0,13% -
01.02.2021 30,53 30,53 30,53 30,53 0,39% -
29.01.2021 30,93 31,31 30,33 30,41 -2,77% -
28.01.2021 31,20 31,36 30,96 31,28 -0,08% -
27.01.2021 31,52 31,83 31,14 31,30 0,34% -
26.01.2021 31,48 31,54 31,18 31,20 -2,10% -
25.01.2021 31,96 32,05 31,68 31,87 -2,58% -
22.01.2021 32,77 32,89 32,58 32,71 -3,74% -
21.01.2021 33,93 33,99 33,93 33,98 -0,40% -
20.01.2021 34,12 34,12 34,12 34,12 -0,71% -
19.01.2021 34,54 34,73 34,35 34,36 3,49% -
15.01.2021 32,94 33,30 32,94 33,20 -2,45% -
14.01.2021 34,04 34,27 33,82 34,04 1,92% -
13.01.2021 33,35 33,59 33,17 33,40 2,79% -
12.01.2021 32,39 32,69 32,39 32,49 2,56% -
11.01.2021 31,40 31,77 31,36 31,68 1,52% -
08.01.2021 31,06 31,31 30,98 31,21 -0,57% -
07.01.2021 31,25 31,47 31,11 31,39 -0,19% -
06.01.2021 31,82 31,92 31,36 31,45 1,24% -
05.01.2021 31,00 31,50 30,97 31,06 1,40% -
04.01.2021 30,71 30,72 30,34 30,63 -0,21% -
31.12.2020 30,71 30,79 30,47 30,70 -0,81% -
30.12.2020 31,14 31,25 30,86 30,95 -0,37% -
29.12.2020 31,23 31,27 30,98 31,06 -0,06% -
28.12.2020 30,97 31,68 30,97 31,08 2,71% -
24.12.2020 30,42 30,66 29,80 30,26 -0,44% -
23.12.2020 30,56 30,64 30,32 30,40 1,49% -
22.12.2020 30,35 30,37 29,90 29,95 -2,00% -
21.12.2020 30,61 30,68 30,52 30,56 -2,85% -
18.12.2020 31,07 31,52 30,94 31,46 2,24% -
17.12.2020 30,81 30,85 30,64 30,77 -0,06% -
16.12.2020 30,72 31,43 30,62 30,79 -4,91% -
15.12.2020 30,97 34,72 30,92 32,38 5,05% -
14.12.2020 31,08 31,10 30,77 30,82 -0,08% -
11.12.2020 30,96 31,15 30,81 30,85 -4,03% -
10.12.2020 30,58 32,14 30,22 32,14 5,00% -
09.12.2020 30,06 34,23 30,06 30,61 -1,81% -
08.12.2020 30,82 31,70 30,54 31,18 -0,76% -
07.12.2020 31,09 31,44 31,08 31,42 -1,47% -
04.12.2020 31,97 32,06 31,77 31,89 2,03% -
03.12.2020 31,84 35,21 31,25 31,25 -2,87% -
02.12.2020 32,23 33,10 31,76 32,18 1,24% -
01.12.2020 32,45 32,45 31,69 31,78 -0,08% -
30.11.2020 32,17 32,20 31,70 31,81 -7,00% -
27.11.2020 34,06 35,08 33,87 34,20 0,37% -
25.11.2020 34,05 34,08 34,05 34,08 0,18% -
24.11.2020 33,90 34,11 33,81 34,02 0,96% -
23.11.2020 33,31 33,87 33,31 33,69 3,36% -
20.11.2020 32,34 32,75 32,32 32,60 -0,52% -
19.11.2020 32,77 33,53 32,18 32,77 0,94% -
18.11.2020 32,78 32,90 32,41 32,46 -1,29% -
17.11.2020 32,67 33,00 32,57 32,89 3,40% -
16.11.2020 31,80 31,98 31,77 31,81 1,71% -
13.11.2020 31,28 31,41 31,19 31,27 -1,47% -
12.11.2020 32,20 32,24 31,47 31,74 -2,92% -
11.11.2020 32,69 32,69 32,69 32,69 0,03% -
10.11.2020 32,34 32,94 0,00 32,68 0,26% -
09.11.2020 31,47 32,98 31,36 32,60 9,23% -
06.11.2020 29,99 29,99 29,75 29,84 -0,02% -
05.11.2020 29,93 30,18 29,76 29,85 -0,45% -
04.11.2020 29,89 30,28 29,47 29,98 0,47% -
03.11.2020 29,59 29,91 29,11 29,84 2,95% -
02.11.2020 28,57 29,03 28,56 28,99 2,06% -
30.10.2020 28,19 28,47 28,12 28,40 0,74% -
29.10.2020 27,89 28,22 27,77 28,19 0,27% -
28.10.2020 28,31 28,39 28,08 28,12 -3,67% -
27.10.2020 29,12 29,37 29,02 29,19 -0,10% -
26.10.2020 29,15 29,28 28,97 29,22 -1,33% -
23.10.2020 29,56 29,61 29,42 29,61 4,56% -
22.10.2020 28,08 28,37 28,02 28,32 0,04% -
21.10.2020 28,34 28,52 28,16 28,31 -0,02% -
20.10.2020 28,28 28,45 28,16 28,32 -0,05% -
19.10.2020 28,54 28,65 28,28 28,33 0,11% -
16.10.2020 28,37 28,49 28,23 28,30 -0,88% -
15.10.2020 28,35 28,57 28,30 28,55 -0,52% -
14.10.2020 29,04 29,04 28,66 28,70 -3,17% -
13.10.2020 29,49 29,71 29,45 29,64 0,39% -
12.10.2020 29,51 29,63 29,44 29,53 0,56% -
09.10.2020 29,40 29,52 29,27 29,36 -0,74% -
08.10.2020 29,51 29,72 29,33 29,58 1,41% -
07.10.2020 29,27 29,27 29,02 29,17 -0,21% -
06.10.2020 29,54 29,60 29,19 29,23 1,99% -
05.10.2020 29,34 29,41 28,66 28,66 -1,75% -