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% | - |