Sinopec Shanghai Petrochemical Co. Ltd. (ADRs)
[WKN: 887169 | ISIN: US82935M1099]
Aktienkurse
Echtzeit-Aktienkurs Sinopec Shanghai Petrochemical Co. Ltd. (ADRs)
Bid: Ask:

Aktienkurse zur Sinopec Shanghai Petrochemical Co. Ltd. (ADRs) Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
26.02.2021 24,12 25,32 23,54 24,24 -2,87% -
25.02.2021 24,95 24,95 24,95 24,95 -0,70% -
24.02.2021 24,75 25,14 0,00 25,13 -1,12% -
23.02.2021 25,24 26,88 24,55 25,41 0,45% -
22.02.2021 0,00 25,30 0,00 25,30 3,18% -
19.02.2021 24,49 25,88 23,91 24,52 0,91% -
18.02.2021 24,30 25,77 22,83 24,30 -1,46% -
17.02.2021 24,57 25,33 23,96 24,66 0,55% -
16.02.2021 24,09 25,20 23,37 24,52 4,61% -
12.02.2021 23,53 24,04 0,00 23,44 -2,52% -
11.02.2021 24,83 24,83 23,36 24,05 5,79% -
10.02.2021 23,09 23,97 0,00 22,73 -6,09% -
09.02.2021 23,64 24,22 0,00 24,21 4,38% -
08.02.2021 23,32 23,37 22,69 23,19 -2,79% -
05.02.2021 23,33 23,88 22,74 23,86 -1,83% -
04.02.2021 24,25 25,03 24,16 24,30 4,11% -
03.02.2021 23,48 24,05 22,80 23,34 1,32% -
02.02.2021 23,01 23,68 22,30 23,04 3,09% -
01.02.2021 22,76 23,52 22,35 22,35 1,61% -
29.01.2021 22,17 22,78 21,09 21,99 -3,32% -
28.01.2021 22,94 23,37 22,70 22,75 2,78% -
27.01.2021 22,05 22,34 21,51 22,13 -0,16% -
26.01.2021 22,27 22,73 21,54 22,17 -1,29% -
25.01.2021 22,59 22,97 21,99 22,46 -1,94% -
22.01.2021 22,78 23,55 22,10 22,90 -4,40% -
21.01.2021 22,64 24,53 22,64 23,96 -0,64% -
20.01.2021 24,02 24,11 23,30 24,11 2,33% -
19.01.2021 23,46 24,09 22,62 23,56 3,86% -
15.01.2021 23,12 23,55 22,09 22,69 -2,30% -
14.01.2021 23,31 23,89 23,20 23,22 1,98% -
13.01.2021 23,33 23,46 22,73 22,77 -0,89% -
12.01.2021 22,98 23,52 22,94 22,98 -2,15% -
11.01.2021 22,72 23,51 22,72 23,48 2,31% -
08.01.2021 22,87 23,48 22,33 22,95 1,35% -
07.01.2021 22,67 23,23 22,12 22,65 -1,09% -
06.01.2021 22,97 24,16 22,13 22,90 2,05% -
05.01.2021 22,20 22,45 21,69 22,44 7,09% -
04.01.2021 21,44 21,99 20,91 20,95 0,96% -
31.12.2020 20,44 21,51 20,39 20,75 -0,22% -
30.12.2020 20,72 21,33 20,18 20,80 0,58% -
29.12.2020 20,73 20,94 20,06 20,68 1,97% -
28.12.2020 20,28 20,28 20,28 20,28 -4,16% -
24.12.2020 21,84 21,84 20,02 21,16 2,12% -
23.12.2020 20,71 20,72 20,66 20,72 -0,02% -
22.12.2020 20,82 21,30 20,06 20,72 -2,24% -
21.12.2020 22,28 22,28 20,72 21,20 -1,88% -
18.12.2020 21,60 22,12 20,89 21,60 4,35% -
17.12.2020 20,70 20,71 20,10 20,70 0,41% -
16.12.2020 20,63 20,69 20,12 20,62 -3,62% -
15.12.2020 20,54 25,10 19,83 21,39 3,16% -
14.12.2020 21,48 21,49 20,24 20,74 -0,26% -
11.12.2020 20,74 21,34 20,17 20,79 -3,93% -
10.12.2020 20,59 25,18 20,55 21,64 2,12% -
09.12.2020 21,17 24,33 20,01 21,19 -6,03% -
08.12.2020 22,25 22,55 20,91 22,55 -0,38% -
07.12.2020 21,80 28,13 21,20 22,64 3,10% -
04.12.2020 21,94 22,00 21,53 21,96 -1,33% -
03.12.2020 22,40 23,05 21,66 22,25 -5,64% -
02.12.2020 22,33 23,63 20,40 23,58 2,83% -
01.12.2020 22,92 25,20 22,26 22,93 3,94% -
30.11.2020 21,92 22,17 21,38 22,06 2,84% -
27.11.2020 21,33 21,55 20,88 21,45 -1,17% -
25.11.2020 21,71 21,71 21,71 21,71 -0,85% -
24.11.2020 21,76 21,95 21,75 21,89 2,70% -
23.11.2020 21,36 22,09 21,29 21,32 3,17% -
20.11.2020 20,55 21,23 20,08 20,66 -0,77% -
19.11.2020 20,75 21,51 20,02 20,82 1,49% -
18.11.2020 20,72 21,18 20,09 20,52 -0,89% -
17.11.2020 21,18 21,24 19,91 20,70 -0,43% -
16.11.2020 20,68 20,86 20,16 20,79 1,54% -
13.11.2020 21,08 21,12 19,76 20,48 -0,92% -
12.11.2020 20,92 21,53 20,33 20,67 -4,08% -
11.11.2020 21,48 21,68 20,85 21,55 3,09% -
10.11.2020 20,81 21,95 20,20 20,90 6,01% -
09.11.2020 20,20 20,36 19,69 19,72 -0,73% -
06.11.2020 20,44 25,86 19,16 19,86 0,84% -
05.11.2020 19,67 20,16 19,01 19,70 -1,48% -
04.11.2020 19,67 20,36 19,20 19,99 3,17% -
03.11.2020 19,40 20,62 18,83 19,38 2,22% -
02.11.2020 19,00 19,50 18,86 18,96 1,72% -
30.10.2020 18,73 19,17 18,10 18,64 -4,53% -
29.10.2020 19,32 19,64 18,31 19,52 5,51% -
28.10.2020 18,99 19,06 17,93 18,50 -3,29% -
27.10.2020 19,24 19,30 18,52 19,13 -2,22% -
26.10.2020 19,06 19,65 18,98 19,57 -0,94% -
23.10.2020 19,70 20,28 19,08 19,75 1,18% -
22.10.2020 19,10 19,64 19,10 19,52 2,93% -
21.10.2020 18,94 19,03 18,44 18,97 -0,16% -
20.10.2020 18,90 19,39 18,34 19,00 1,77% -
19.10.2020 19,04 19,51 18,47 18,67 -0,08% -
16.10.2020 19,08 19,68 18,59 18,68 -2,91% -
15.10.2020 19,62 19,69 19,11 19,24 -3,82% -
14.10.2020 19,56 20,09 18,95 20,01 0,60% -
13.10.2020 20,03 21,17 19,33 19,89 0,23% -
12.10.2020 19,99 20,50 19,30 19,84 4,07% -
09.10.2020 18,69 19,52 17,69 19,07 1,17% -
08.10.2020 18,73 19,35 17,55 18,85 -0,11% -
07.10.2020 18,75 19,32 18,33 18,87 0,61% -
06.10.2020 19,48 19,48 18,05 18,75 0,91% -
05.10.2020 18,85 18,85 18,58 18,58 1,17% -