1,909€
3,69%
Echtzeit-Aktienkurs CHINA OV.LD
Bid:
Ask:
Aktienkurse zur CHINA OV.LD Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 1,88 | 1,97 | 1,86 | 1,95 | 1,03% | - |
| 16.05.2024 | 1,88 | 1,94 | 1,85 | 1,93 | 5,80% | - |
| 15.05.2024 | 1,80 | 1,83 | 1,79 | 1,83 | 1,61% | - |
| 14.05.2024 | 1,81 | 1,82 | 1,79 | 1,80 | -0,99% | - |
| 13.05.2024 | 1,83 | 1,83 | 1,81 | 1,82 | -0,93% | - |
| 10.05.2024 | 1,83 | 1,84 | 1,82 | 1,83 | 3,67% | - |
| 09.05.2024 | 1,75 | 1,77 | 1,74 | 1,77 | 1,84% | - |
| 08.05.2024 | 1,74 | 1,74 | 1,70 | 1,74 | -2,53% | 10.000,00 |
| 07.05.2024 | 1,77 | 1,79 | 1,77 | 1,78 | -1,49% | - |
| 06.05.2024 | 1,78 | 1,81 | 1,77 | 1,81 | -2,53% | - |
| 03.05.2024 | 1,86 | 1,87 | 1,85 | 1,86 | 0,16% | - |
| 02.05.2024 | 1,79 | 1,87 | 1,78 | 1,85 | 7,36% | 3.610,00 |
| 30.04.2024 | 1,73 | 1,77 | 1,67 | 1,73 | 0,52% | - |
| 29.04.2024 | 1,73 | 1,74 | 1,71 | 1,72 | 5,14% | - |
| 26.04.2024 | 1,68 | 1,70 | 1,63 | 1,63 | 5,56% | - |
| 25.04.2024 | 1,53 | 1,55 | 1,51 | 1,55 | 6,25% | - |
| 24.04.2024 | 1,47 | 1,47 | 1,44 | 1,46 | 3,04% | - |
| 23.04.2024 | 1,42 | 1,43 | 1,40 | 1,41 | 0,28% | - |
| 22.04.2024 | 1,42 | 1,42 | 1,40 | 1,41 | 2,85% | - |
| 19.04.2024 | 1,38 | 1,41 | 1,37 | 1,37 | -1,23% | - |
| 18.04.2024 | 1,39 | 1,40 | 1,38 | 1,39 | 1,91% | - |
| 17.04.2024 | 1,37 | 1,37 | 1,36 | 1,36 | -1,52% | - |
| 16.04.2024 | 1,39 | 1,39 | 1,38 | 1,38 | 0,07% | - |
| 15.04.2024 | 1,38 | 1,38 | 1,36 | 1,38 | 1,62% | - |
| 12.04.2024 | 1,38 | 1,40 | 1,36 | 1,36 | -5,82% | - |
| 11.04.2024 | 1,44 | 1,45 | 1,43 | 1,44 | 1,91% | - |
| 10.04.2024 | 1,44 | 1,46 | 1,41 | 1,42 | -0,77% | - |
| 09.04.2024 | 1,44 | 1,44 | 1,42 | 1,43 | 1,35% | - |
| 08.04.2024 | 1,42 | 1,43 | 1,39 | 1,41 | -0,91% | - |
| 05.04.2024 | 1,43 | 1,43 | 1,42 | 1,42 | 2,82% | 526,00 |
| 04.04.2024 | 1,40 | 1,41 | 1,38 | 1,38 | -1,50% | - |
| 03.04.2024 | 1,42 | 1,42 | 1,40 | 1,40 | -1,61% | - |
| 02.04.2024 | 1,43 | 1,43 | 1,42 | 1,43 | 9,52% | - |
| 28.03.2024 | 1,32 | 1,35 | 1,30 | 1,30 | 3,33% | - |
| 27.03.2024 | 1,27 | 1,27 | 1,26 | 1,26 | -2,93% | - |
| 26.03.2024 | 1,31 | 1,31 | 1,29 | 1,30 | 1,33% | - |
| 25.03.2024 | 1,28 | 1,29 | 1,28 | 1,28 | 1,26% | - |
| 22.03.2024 | 1,26 | 1,27 | 1,25 | 1,27 | -3,07% | - |
| 21.03.2024 | 1,30 | 1,31 | 1,29 | 1,31 | 4,82% | - |
| 20.03.2024 | 1,26 | 1,26 | 1,25 | 1,25 | 0,24% | - |
| 19.03.2024 | 1,24 | 1,25 | 1,24 | 1,24 | -3,57% | - |
| 18.03.2024 | 1,27 | 1,29 | 1,27 | 1,29 | -0,46% | - |
| 15.03.2024 | 1,30 | 1,30 | 1,29 | 1,29 | -3,14% | - |
| 14.03.2024 | 1,33 | 1,34 | 1,32 | 1,34 | 0,75% | - |
| 13.03.2024 | 1,32 | 1,33 | 1,32 | 1,33 | -2,43% | - |
| 12.03.2024 | 1,38 | 1,38 | 1,35 | 1,36 | 9,77% | - |
| 11.03.2024 | 1,23 | 1,26 | 1,23 | 1,24 | 0,49% | - |
| 08.03.2024 | 1,23 | 1,24 | 1,23 | 1,23 | 2,41% | - |
| 07.03.2024 | 1,21 | 1,22 | 1,20 | 1,20 | -3,37% | 1.347,00 |
| 06.03.2024 | 1,25 | 1,26 | 1,24 | 1,25 | -0,56% | - |
| 05.03.2024 | 1,26 | 1,26 | 1,25 | 1,25 | -3,62% | - |
| 04.03.2024 | 1,30 | 1,30 | 1,28 | 1,30 | -4,13% | 3.362,00 |
| 01.03.2024 | 1,36 | 1,36 | 1,35 | 1,36 | -1,88% | - |
| 29.02.2024 | 1,39 | 1,44 | 1,33 | 1,38 | -1,64% | - |
| 28.02.2024 | 1,40 | 1,43 | 1,36 | 1,40 | -2,23% | - |
| 27.02.2024 | 1,40 | 1,44 | 1,39 | 1,44 | -0,28% | - |
| 26.02.2024 | 1,44 | 1,45 | 1,44 | 1,44 | -2,17% | - |
| 23.02.2024 | 1,47 | 1,47 | 1,47 | 1,47 | 0,82% | - |
| 22.02.2024 | 1,45 | 1,46 | 1,45 | 1,46 | 0,62% | - |
| 21.02.2024 | 1,47 | 1,47 | 1,45 | 1,45 | 4,54% | - |
| 20.02.2024 | 1,39 | 1,41 | 1,38 | 1,39 | -0,22% | - |
| 19.02.2024 | 1,40 | 1,40 | 1,39 | 1,39 | -1,77% | - |
| 16.02.2024 | 1,42 | 1,42 | 1,41 | 1,42 | 5,83% | - |
| 15.02.2024 | 1,35 | 1,35 | 1,34 | 1,34 | -1,18% | - |
| 14.02.2024 | 1,36 | 1,36 | 1,35 | 1,35 | 0,52% | 4.000,00 |
| 13.02.2024 | 1,37 | 1,37 | 1,33 | 1,35 | -3,79% | - |
| 12.02.2024 | 1,37 | 1,41 | 1,35 | 1,40 | 3,93% | 5.592,00 |
| 09.02.2024 | 1,34 | 1,36 | 1,34 | 1,35 | -1,82% | - |
| 08.02.2024 | 1,37 | 1,38 | 1,37 | 1,37 | 0,51% | - |
| 07.02.2024 | 1,38 | 1,38 | 1,36 | 1,37 | -6,51% | - |
| 06.02.2024 | 1,46 | 1,46 | 1,45 | 1,46 | 4,66% | - |
| 05.02.2024 | 1,39 | 1,40 | 1,38 | 1,40 | -0,21% | - |
| 02.02.2024 | 1,39 | 1,40 | 1,38 | 1,40 | 2,64% | - |
| 01.02.2024 | 1,37 | 1,38 | 1,36 | 1,36 | -2,16% | - |
| 31.01.2024 | 1,39 | 1,40 | 1,38 | 1,39 | -1,49% | - |
| 30.01.2024 | 1,41 | 1,42 | 1,41 | 1,41 | -3,48% | - |
| 29.01.2024 | 1,45 | 1,47 | 1,42 | 1,46 | 0,83% | - |
| 26.01.2024 | 1,46 | 1,47 | 1,44 | 1,45 | 0,41% | - |
| 25.01.2024 | 1,42 | 1,45 | 1,41 | 1,45 | 4,18% | - |
| 24.01.2024 | 1,36 | 1,46 | 1,35 | 1,39 | 4,28% | - |
| 23.01.2024 | 1,32 | 1,34 | 1,32 | 1,33 | 5,47% | - |
| 22.01.2024 | 1,27 | 1,29 | 1,25 | 1,26 | -7,61% | - |
| 19.01.2024 | 1,33 | 1,37 | 1,32 | 1,37 | 0,22% | - |
| 18.01.2024 | 1,36 | 1,37 | 1,35 | 1,36 | 2,56% | - |
| 17.01.2024 | 1,33 | 1,35 | 1,32 | 1,33 | -6,14% | - |
| 16.01.2024 | 1,41 | 1,42 | 1,40 | 1,42 | -2,01% | - |
| 15.01.2024 | 1,45 | 1,45 | 1,44 | 1,45 | -1,90% | - |
| 12.01.2024 | 1,47 | 1,49 | 1,45 | 1,47 | -1,87% | - |
| 11.01.2024 | 1,50 | 1,50 | 1,48 | 1,50 | 0,87% | - |
| 10.01.2024 | 1,50 | 1,50 | 1,49 | 1,49 | -0,27% | - |
| 09.01.2024 | 1,49 | 1,50 | 1,49 | 1,49 | -0,07% | - |
| 08.01.2024 | 1,49 | 1,52 | 1,49 | 1,49 | -3,30% | - |
| 05.01.2024 | 1,55 | 1,55 | 1,54 | 1,54 | 0,19% | - |
| 04.01.2024 | 1,55 | 1,55 | 1,54 | 1,54 | -1,41% | - |
| 03.01.2024 | 1,53 | 1,56 | 1,52 | 1,56 | 3,03% | - |
| 02.01.2024 | 1,53 | 1,55 | 1,51 | 1,52 | -4,71% | - |
| 29.12.2023 | 1,59 | 1,60 | 1,59 | 1,59 | 1,99% | 298,00 |
| 28.12.2023 | 1,59 | 1,62 | 1,56 | 1,56 | 4,69% | - |
| 27.12.2023 | 1,51 | 1,54 | 1,48 | 1,49 | -4,12% | - |
| 22.12.2023 | 1,56 | 1,57 | 1,55 | 1,56 | 0,13% | - |