2,390€
1,27%
Echtzeit-Aktienkurs Dah Sing Financial Holdings Ltd.
Bid:
Ask:
Aktienkurse zur Dah Sing Financial Holdings Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.04.2024 | 2,42 | 2,42 | 2,39 | 2,39 | -1,24% | - |
| 17.04.2024 | 2,43 | 2,45 | 2,42 | 2,42 | 0,41% | - |
| 16.04.2024 | 2,41 | 2,42 | 2,39 | 2,41 | 0,00% | - |
| 15.04.2024 | 2,45 | 2,45 | 2,41 | 2,41 | 0,00% | - |
| 12.04.2024 | 2,42 | 2,43 | 2,39 | 2,41 | -2,03% | - |
| 11.04.2024 | 2,47 | 2,49 | 2,45 | 2,46 | 2,07% | - |
| 10.04.2024 | 2,43 | 2,45 | 2,41 | 2,41 | 1,69% | - |
| 09.04.2024 | 2,35 | 2,37 | 2,35 | 2,37 | 2,60% | - |
| 08.04.2024 | 2,31 | 2,33 | 2,31 | 2,31 | 1,32% | - |
| 05.04.2024 | 2,27 | 2,30 | 2,26 | 2,28 | 0,44% | - |
| 04.04.2024 | 2,27 | 2,27 | 2,27 | 2,27 | -0,44% | - |
| 03.04.2024 | 2,29 | 2,31 | 2,27 | 2,28 | -1,72% | - |
| 02.04.2024 | 2,30 | 2,35 | 2,29 | 2,32 | 7,41% | 1.600,00 |
| 28.03.2024 | 2,17 | 2,18 | 2,11 | 2,16 | 14,59% | - |
| 27.03.2024 | 1,88 | 1,89 | 1,88 | 1,89 | -0,26% | - |
| 26.03.2024 | 1,90 | 1,90 | 1,87 | 1,89 | -1,05% | - |
| 25.03.2024 | 1,91 | 1,92 | 1,91 | 1,91 | 0,00% | - |
| 22.03.2024 | 1,92 | 1,92 | 1,91 | 1,91 | -0,52% | - |
| 21.03.2024 | 1,91 | 1,92 | 1,90 | 1,92 | 1,05% | - |
| 20.03.2024 | 1,91 | 1,92 | 1,90 | 1,90 | -1,30% | - |
| 19.03.2024 | 1,94 | 1,94 | 1,93 | 1,93 | -0,52% | - |
| 18.03.2024 | 1,90 | 1,95 | 1,90 | 1,94 | 2,65% | - |
| 15.03.2024 | 1,90 | 2,01 | 1,87 | 1,89 | -2,33% | - |
| 14.03.2024 | 1,91 | 1,93 | 1,91 | 1,93 | -1,28% | - |
| 13.03.2024 | 1,97 | 1,97 | 1,95 | 1,96 | 0,77% | - |
| 12.03.2024 | 1,94 | 1,95 | 1,93 | 1,94 | 1,31% | - |
| 11.03.2024 | 1,92 | 1,93 | 1,92 | 1,92 | 0,26% | - |
| 08.03.2024 | 1,91 | 1,92 | 1,91 | 1,91 | 0,26% | - |
| 07.03.2024 | 1,90 | 1,93 | 1,90 | 1,91 | -1,04% | - |
| 06.03.2024 | 1,93 | 1,95 | 1,92 | 1,93 | 2,12% | - |
| 05.03.2024 | 1,91 | 1,91 | 1,89 | 1,89 | -3,08% | - |
| 04.03.2024 | 1,95 | 1,95 | 1,93 | 1,95 | 0,52% | - |
| 01.03.2024 | 1,95 | 1,95 | 1,93 | 1,94 | 0,52% | - |
| 29.02.2024 | 1,94 | 2,00 | 1,92 | 1,93 | -0,52% | - |
| 28.02.2024 | 1,94 | 1,95 | 1,92 | 1,94 | -1,28% | - |
| 27.02.2024 | 1,94 | 1,98 | 1,94 | 1,96 | 1,03% | - |
| 26.02.2024 | 1,95 | 1,96 | 1,94 | 1,94 | -1,77% | - |
| 23.02.2024 | 1,98 | 1,99 | 1,97 | 1,98 | 0,00% | - |
| 22.02.2024 | 1,96 | 1,98 | 1,95 | 1,98 | 3,13% | - |
| 21.02.2024 | 1,92 | 1,93 | 1,91 | 1,92 | 2,68% | - |
| 20.02.2024 | 1,88 | 1,88 | 1,87 | 1,87 | -0,53% | - |
| 19.02.2024 | 1,88 | 1,89 | 1,86 | 1,88 | 0,54% | - |
| 16.02.2024 | 1,87 | 1,88 | 1,87 | 1,87 | 1,63% | - |
| 15.02.2024 | 1,84 | 1,85 | 1,84 | 1,84 | -1,61% | - |
| 14.02.2024 | 1,88 | 1,88 | 1,87 | 1,87 | -0,53% | - |
| 13.02.2024 | 1,87 | 1,88 | 1,86 | 1,88 | 0,54% | - |
| 12.02.2024 | 1,82 | 1,87 | 1,82 | 1,87 | 0,54% | - |
| 09.02.2024 | 1,86 | 1,87 | 1,86 | 1,86 | -1,59% | - |
| 08.02.2024 | 1,89 | 1,89 | 1,87 | 1,89 | -0,26% | - |
| 07.02.2024 | 1,89 | 1,90 | 1,89 | 1,89 | 0,53% | - |
| 06.02.2024 | 1,88 | 1,89 | 1,88 | 1,88 | 0,80% | - |
| 05.02.2024 | 1,87 | 1,88 | 1,85 | 1,87 | 0,54% | - |
| 02.02.2024 | 1,85 | 1,86 | 1,84 | 1,86 | 0,54% | - |
| 01.02.2024 | 1,86 | 1,88 | 1,85 | 1,85 | -1,34% | - |
| 31.01.2024 | 1,83 | 1,88 | 1,83 | 1,87 | 0,00% | - |
| 30.01.2024 | 1,87 | 1,88 | 1,86 | 1,87 | -1,84% | - |
| 29.01.2024 | 1,91 | 1,93 | 1,89 | 1,91 | -1,55% | - |
| 26.01.2024 | 1,93 | 1,94 | 1,92 | 1,94 | 2,38% | - |
| 25.01.2024 | 1,89 | 1,90 | 1,88 | 1,89 | 0,27% | - |
| 24.01.2024 | 1,86 | 1,93 | 1,85 | 1,89 | 2,72% | - |
| 23.01.2024 | 1,79 | 1,86 | 1,79 | 1,84 | 2,51% | - |
| 22.01.2024 | 1,80 | 1,80 | 1,78 | 1,79 | -2,45% | - |
| 19.01.2024 | 1,83 | 1,84 | 1,82 | 1,84 | -0,54% | - |
| 18.01.2024 | 1,84 | 1,86 | 1,83 | 1,85 | 1,65% | - |
| 17.01.2024 | 1,82 | 1,82 | 1,81 | 1,82 | -2,16% | - |
| 16.01.2024 | 1,85 | 1,86 | 1,85 | 1,86 | 0,27% | - |
| 15.01.2024 | 1,85 | 1,87 | 1,84 | 1,85 | 0,82% | - |
| 12.01.2024 | 1,83 | 1,84 | 1,83 | 1,84 | 0,55% | - |
| 11.01.2024 | 1,82 | 1,83 | 1,82 | 1,83 | 0,55% | - |
| 10.01.2024 | 1,82 | 1,82 | 1,81 | 1,82 | -0,55% | - |
| 09.01.2024 | 1,83 | 1,83 | 1,81 | 1,83 | 0,55% | - |
| 08.01.2024 | 1,83 | 1,83 | 1,82 | 1,82 | -1,09% | - |
| 05.01.2024 | 1,84 | 1,85 | 1,83 | 1,84 | -0,54% | - |
| 04.01.2024 | 1,81 | 1,85 | 1,81 | 1,85 | -0,54% | - |
| 03.01.2024 | 1,85 | 1,87 | 1,84 | 1,86 | 0,54% | - |
| 02.01.2024 | 1,82 | 1,85 | 1,82 | 1,85 | 0,00% | - |
| 29.12.2023 | 1,86 | 1,87 | 1,84 | 1,85 | 0,00% | - |
| 28.12.2023 | 1,85 | 1,86 | 1,84 | 1,85 | 3,36% | - |
| 27.12.2023 | 1,80 | 1,80 | 1,78 | 1,79 | 0,00% | - |
| 22.12.2023 | 1,78 | 1,80 | 1,78 | 1,79 | 0,56% | - |
| 21.12.2023 | 1,79 | 1,80 | 1,78 | 1,78 | 0,28% | - |
| 20.12.2023 | 1,78 | 1,79 | 1,75 | 1,77 | 0,28% | - |
| 19.12.2023 | 1,78 | 1,79 | 1,77 | 1,77 | 0,28% | - |
| 18.12.2023 | 1,80 | 1,81 | 1,76 | 1,76 | -1,95% | - |
| 15.12.2023 | 1,79 | 1,81 | 1,79 | 1,80 | 1,13% | - |
| 14.12.2023 | 1,79 | 1,80 | 1,78 | 1,78 | -1,39% | - |
| 13.12.2023 | 1,82 | 1,83 | 1,79 | 1,80 | -1,91% | - |
| 12.12.2023 | 1,85 | 1,85 | 1,84 | 1,84 | 0,00% | - |
| 11.12.2023 | 1,83 | 1,85 | 1,83 | 1,84 | -1,61% | - |
| 08.12.2023 | 1,87 | 1,87 | 1,86 | 1,87 | 1,91% | - |
| 07.12.2023 | 1,87 | 1,87 | 1,83 | 1,83 | -4,19% | - |
| 06.12.2023 | 1,91 | 1,92 | 1,91 | 1,91 | 1,33% | - |
| 05.12.2023 | 1,88 | 1,90 | 1,88 | 1,89 | -0,53% | - |
| 04.12.2023 | 1,90 | 1,90 | 1,89 | 1,90 | 0,00% | - |
| 01.12.2023 | 1,90 | 1,90 | 1,89 | 1,90 | 0,00% | - |
| 30.11.2023 | 1,88 | 1,90 | 1,85 | 1,90 | 0,00% | - |
| 29.11.2023 | 1,90 | 1,91 | 1,89 | 1,90 | -1,30% | - |
| 28.11.2023 | 1,94 | 1,94 | 1,92 | 1,92 | -1,54% | - |
| 27.11.2023 | 1,95 | 1,95 | 1,94 | 1,95 | -0,51% | - |
| 24.11.2023 | 1,96 | 1,96 | 1,96 | 1,96 | -0,51% | - |