1,270€
3,25%
Echtzeit-Aktienkurs Shanghai Industrial Holdings Ltd.
Bid:
Ask:
Aktienkurse zur Shanghai Industrial Holdings Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.04.2024 | 1,24 | 1,28 | 1,24 | 1,28 | 0,79% | - |
| 22.04.2024 | 1,27 | 1,28 | 1,27 | 1,27 | 0,00% | - |
| 19.04.2024 | 1,27 | 1,28 | 1,27 | 1,27 | 0,80% | - |
| 18.04.2024 | 1,26 | 1,28 | 1,26 | 1,26 | -1,18% | - |
| 17.04.2024 | 1,28 | 1,29 | 1,27 | 1,27 | 0,40% | - |
| 16.04.2024 | 1,27 | 1,27 | 1,26 | 1,27 | -1,56% | - |
| 15.04.2024 | 1,25 | 1,31 | 1,25 | 1,29 | 0,39% | - |
| 12.04.2024 | 1,27 | 1,29 | 1,27 | 1,28 | 1,59% | - |
| 11.04.2024 | 1,30 | 1,31 | 1,26 | 1,26 | -3,08% | - |
| 10.04.2024 | 1,27 | 1,30 | 1,27 | 1,30 | 2,36% | - |
| 09.04.2024 | 1,28 | 1,28 | 1,27 | 1,27 | 0,40% | 320,00 |
| 08.04.2024 | 1,27 | 1,28 | 1,27 | 1,27 | -0,78% | - |
| 05.04.2024 | 1,24 | 1,29 | 1,24 | 1,28 | -1,92% | 1.600,00 |
| 04.04.2024 | 1,30 | 1,31 | 1,30 | 1,30 | -0,76% | - |
| 03.04.2024 | 1,31 | 1,32 | 1,31 | 1,31 | 1,95% | 700,00 |
| 02.04.2024 | 1,28 | 1,29 | 1,28 | 1,29 | 4,90% | - |
| 28.03.2024 | 1,23 | 1,24 | 1,22 | 1,23 | 13,43% | - |
| 27.03.2024 | 1,12 | 1,13 | 1,08 | 1,08 | -6,49% | - |
| 26.03.2024 | 1,16 | 1,17 | 1,15 | 1,16 | -2,53% | - |
| 25.03.2024 | 1,19 | 1,19 | 1,19 | 1,19 | -1,66% | - |
| 22.03.2024 | 1,20 | 1,21 | 1,20 | 1,21 | 0,00% | - |
| 21.03.2024 | 1,20 | 1,21 | 1,20 | 1,21 | 1,69% | - |
| 20.03.2024 | 1,20 | 1,20 | 1,19 | 1,19 | 0,85% | - |
| 19.03.2024 | 1,15 | 1,19 | 1,15 | 1,18 | -2,49% | - |
| 18.03.2024 | 1,21 | 1,21 | 1,20 | 1,21 | 1,69% | - |
| 15.03.2024 | 1,19 | 1,20 | 1,14 | 1,19 | -0,84% | - |
| 14.03.2024 | 1,16 | 1,21 | 1,16 | 1,20 | -0,83% | - |
| 13.03.2024 | 1,21 | 1,22 | 1,21 | 1,21 | 0,84% | - |
| 12.03.2024 | 1,16 | 1,21 | 1,16 | 1,20 | 0,84% | - |
| 11.03.2024 | 1,18 | 1,19 | 1,18 | 1,19 | 0,00% | - |
| 08.03.2024 | 1,15 | 1,19 | 1,15 | 1,19 | 0,85% | - |
| 07.03.2024 | 1,18 | 1,19 | 1,13 | 1,18 | 0,00% | - |
| 06.03.2024 | 1,15 | 1,20 | 1,14 | 1,18 | 0,00% | - |
| 05.03.2024 | 1,18 | 1,24 | 1,13 | 1,18 | -0,84% | - |
| 04.03.2024 | 1,19 | 1,23 | 1,18 | 1,19 | -1,66% | - |
| 01.03.2024 | 1,21 | 1,25 | 1,21 | 1,21 | 0,84% | - |
| 29.02.2024 | 1,21 | 1,21 | 1,15 | 1,20 | 1,70% | - |
| 28.02.2024 | 1,18 | 1,18 | 1,18 | 1,18 | -2,49% | - |
| 27.02.2024 | 1,15 | 1,21 | 1,15 | 1,21 | 1,69% | - |
| 26.02.2024 | 1,16 | 1,20 | 1,16 | 1,19 | -3,27% | - |
| 23.02.2024 | 1,23 | 1,24 | 1,23 | 1,23 | 0,00% | - |
| 22.02.2024 | 1,19 | 1,24 | 1,19 | 1,23 | 2,51% | - |
| 21.02.2024 | 1,16 | 1,21 | 1,16 | 1,20 | 1,70% | - |
| 20.02.2024 | 1,18 | 1,19 | 1,18 | 1,18 | 0,86% | - |
| 19.02.2024 | 1,17 | 1,18 | 1,17 | 1,17 | 0,87% | - |
| 16.02.2024 | 1,12 | 1,16 | 1,12 | 1,16 | 1,76% | - |
| 15.02.2024 | 1,15 | 1,16 | 1,14 | 1,14 | 0,00% | - |
| 14.02.2024 | 1,14 | 1,15 | 1,14 | 1,14 | -0,44% | - |
| 13.02.2024 | 1,14 | 1,15 | 1,13 | 1,14 | 0,44% | - |
| 12.02.2024 | 1,09 | 1,15 | 1,09 | 1,14 | 0,00% | - |
| 09.02.2024 | 1,14 | 1,14 | 1,14 | 1,14 | -1,73% | - |
| 08.02.2024 | 1,17 | 1,17 | 1,16 | 1,16 | -0,86% | - |
| 07.02.2024 | 1,17 | 1,17 | 1,16 | 1,17 | 0,00% | - |
| 06.02.2024 | 1,16 | 1,17 | 1,16 | 1,17 | 2,19% | - |
| 05.02.2024 | 1,13 | 1,14 | 1,13 | 1,14 | -0,44% | - |
| 02.02.2024 | 1,14 | 1,15 | 1,14 | 1,15 | 1,78% | - |
| 01.02.2024 | 1,13 | 1,14 | 1,13 | 1,13 | 0,00% | - |
| 31.01.2024 | 1,12 | 1,14 | 1,12 | 1,13 | -0,88% | - |
| 30.01.2024 | 1,14 | 1,15 | 1,14 | 1,14 | -1,73% | - |
| 29.01.2024 | 1,16 | 1,17 | 1,16 | 1,16 | 0,00% | - |
| 26.01.2024 | 1,17 | 1,17 | 1,16 | 1,16 | -1,70% | - |
| 25.01.2024 | 1,17 | 1,19 | 1,17 | 1,18 | 5,38% | - |
| 24.01.2024 | 1,10 | 1,13 | 1,10 | 1,12 | 3,72% | - |
| 23.01.2024 | 1,04 | 1,08 | 1,04 | 1,08 | 1,90% | - |
| 22.01.2024 | 1,06 | 1,07 | 1,06 | 1,06 | -2,76% | - |
| 19.01.2024 | 1,05 | 1,10 | 1,05 | 1,09 | -0,91% | - |
| 18.01.2024 | 1,10 | 1,11 | 1,10 | 1,10 | -0,45% | - |
| 17.01.2024 | 1,11 | 1,11 | 1,10 | 1,10 | -3,08% | - |
| 16.01.2024 | 1,13 | 1,14 | 1,13 | 1,14 | 0,00% | - |
| 15.01.2024 | 1,14 | 1,15 | 1,13 | 1,14 | 0,89% | - |
| 12.01.2024 | 1,14 | 1,14 | 1,12 | 1,13 | 0,00% | - |
| 11.01.2024 | 1,10 | 1,14 | 1,10 | 1,13 | 0,00% | - |
| 10.01.2024 | 1,14 | 1,14 | 1,13 | 1,13 | -1,75% | - |
| 09.01.2024 | 1,15 | 1,15 | 1,14 | 1,15 | 0,88% | - |
| 08.01.2024 | 1,14 | 1,15 | 1,14 | 1,14 | -1,73% | - |
| 05.01.2024 | 1,16 | 1,17 | 1,16 | 1,16 | 0,00% | - |
| 04.01.2024 | 1,16 | 1,17 | 1,16 | 1,16 | -0,86% | - |
| 03.01.2024 | 1,16 | 1,17 | 1,16 | 1,17 | 1,75% | - |
| 02.01.2024 | 1,14 | 1,15 | 1,14 | 1,15 | 1,78% | - |
| 29.12.2023 | 1,08 | 1,13 | 1,08 | 1,13 | 0,90% | - |
| 28.12.2023 | 1,11 | 1,12 | 1,11 | 1,12 | 0,90% | - |
| 27.12.2023 | 1,09 | 1,11 | 1,08 | 1,11 | 2,31% | - |
| 22.12.2023 | 1,08 | 1,09 | 1,08 | 1,08 | -0,46% | - |
| 21.12.2023 | 1,05 | 1,09 | 1,05 | 1,09 | 0,00% | - |
| 20.12.2023 | 1,07 | 1,09 | 1,07 | 1,09 | 0,00% | - |
| 19.12.2023 | 1,09 | 1,09 | 1,09 | 1,09 | -0,46% | - |
| 18.12.2023 | 1,09 | 1,11 | 1,09 | 1,09 | -2,68% | - |
| 15.12.2023 | 1,09 | 1,12 | 1,09 | 1,12 | 0,90% | - |
| 14.12.2023 | 1,12 | 1,12 | 1,11 | 1,11 | 0,00% | - |
| 13.12.2023 | 1,12 | 1,16 | 1,11 | 1,11 | -0,45% | - |
| 12.12.2023 | 1,09 | 1,12 | 1,09 | 1,12 | 0,45% | - |
| 11.12.2023 | 1,09 | 1,11 | 1,09 | 1,11 | -0,45% | - |
| 08.12.2023 | 1,11 | 1,12 | 1,11 | 1,12 | 2,29% | - |
| 07.12.2023 | 1,11 | 1,12 | 1,09 | 1,09 | -2,24% | - |
| 06.12.2023 | 1,11 | 1,12 | 1,11 | 1,12 | 6,19% | - |
| 05.12.2023 | 1,09 | 1,11 | 1,05 | 1,05 | -4,98% | - |
| 04.12.2023 | 1,11 | 1,11 | 1,11 | 1,11 | 0,91% | - |
| 01.12.2023 | 1,07 | 1,11 | 1,07 | 1,10 | -0,90% | - |
| 30.11.2023 | 1,10 | 1,11 | 1,10 | 1,11 | 0,91% | - |
| 29.11.2023 | 1,06 | 1,11 | 1,06 | 1,10 | -1,79% | - |