3,560€
2,89%
Echtzeit-Aktienkurs CHIN.RES.LA. HD-,10
Bid:
Ask:
Aktienkurse zur CHIN.RES.LA. HD-,10 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 3,60 | 3,63 | 3,59 | 3,61 | -0,82% | - |
| 02.05.2024 | 3,51 | 3,66 | 3,49 | 3,64 | 8,33% | 2.252,00 |
| 30.04.2024 | 3,34 | 3,44 | 3,24 | 3,36 | 0,00% | - |
| 29.04.2024 | 3,42 | 3,45 | 3,35 | 3,36 | 2,44% | - |
| 26.04.2024 | 3,30 | 3,34 | 3,27 | 3,28 | 5,81% | - |
| 25.04.2024 | 3,08 | 3,12 | 3,07 | 3,10 | 3,33% | - |
| 24.04.2024 | 3,04 | 3,04 | 2,98 | 3,00 | 3,09% | - |
| 23.04.2024 | 2,90 | 2,92 | 2,88 | 2,91 | 0,34% | - |
| 22.04.2024 | 2,84 | 2,90 | 2,77 | 2,90 | 2,11% | - |
| 19.04.2024 | 2,81 | 2,84 | 2,79 | 2,84 | 0,35% | - |
| 18.04.2024 | 2,86 | 2,86 | 2,81 | 2,83 | 2,91% | - |
| 17.04.2024 | 2,76 | 2,79 | 2,74 | 2,75 | -0,36% | - |
| 16.04.2024 | 2,79 | 2,79 | 2,73 | 2,76 | 0,36% | - |
| 15.04.2024 | 2,77 | 2,80 | 2,69 | 2,75 | 1,10% | - |
| 12.04.2024 | 2,78 | 2,82 | 2,71 | 2,72 | -3,89% | - |
| 11.04.2024 | 2,85 | 2,87 | 2,78 | 2,83 | 4,81% | - |
| 10.04.2024 | 2,77 | 2,81 | 2,70 | 2,70 | -3,57% | - |
| 09.04.2024 | 2,80 | 2,82 | 2,70 | 2,80 | 0,36% | - |
| 08.04.2024 | 2,79 | 2,82 | 2,76 | 2,79 | -1,76% | - |
| 05.04.2024 | 2,84 | 2,86 | 2,82 | 2,84 | 1,43% | - |
| 04.04.2024 | 2,86 | 2,89 | 2,80 | 2,80 | -3,45% | - |
| 03.04.2024 | 2,90 | 2,91 | 2,87 | 2,90 | -2,03% | - |
| 02.04.2024 | 2,99 | 3,02 | 2,96 | 2,96 | 1,02% | - |
| 28.03.2024 | 2,90 | 2,94 | 2,78 | 2,93 | 1,74% | - |
| 27.03.2024 | 2,90 | 2,93 | 2,85 | 2,88 | 0,70% | - |
| 26.03.2024 | 2,92 | 2,92 | 2,86 | 2,86 | 0,35% | - |
| 25.03.2024 | 2,85 | 2,88 | 2,84 | 2,85 | 0,00% | - |
| 22.03.2024 | 2,84 | 2,87 | 2,83 | 2,85 | -3,72% | - |
| 21.03.2024 | 2,96 | 2,96 | 2,92 | 2,96 | 4,23% | - |
| 20.03.2024 | 2,86 | 2,90 | 2,83 | 2,84 | 0,35% | - |
| 19.03.2024 | 2,82 | 2,86 | 2,75 | 2,83 | -2,08% | - |
| 18.03.2024 | 2,87 | 2,89 | 2,86 | 2,89 | -2,36% | - |
| 15.03.2024 | 2,94 | 3,07 | 2,93 | 2,96 | -0,67% | - |
| 14.03.2024 | 2,94 | 2,98 | 2,92 | 2,98 | 4,20% | 6.412,00 |
| 13.03.2024 | 2,88 | 2,90 | 2,85 | 2,86 | -0,69% | - |
| 12.03.2024 | 2,90 | 2,93 | 2,79 | 2,88 | 10,77% | - |
| 11.03.2024 | 2,60 | 2,65 | 2,58 | 2,60 | 1,56% | - |
| 08.03.2024 | 2,56 | 2,59 | 2,53 | 2,56 | 0,79% | - |
| 07.03.2024 | 2,54 | 2,58 | 2,51 | 2,54 | -2,68% | - |
| 06.03.2024 | 2,62 | 2,65 | 2,61 | 2,61 | 0,38% | - |
| 05.03.2024 | 2,62 | 2,63 | 2,59 | 2,60 | -1,52% | - |
| 04.03.2024 | 2,63 | 2,65 | 2,55 | 2,64 | -6,38% | - |
| 01.03.2024 | 2,80 | 2,83 | 2,67 | 2,82 | -0,35% | - |
| 29.02.2024 | 2,84 | 2,95 | 2,79 | 2,83 | -0,70% | - |
| 28.02.2024 | 2,84 | 2,86 | 2,75 | 2,85 | -4,04% | - |
| 27.02.2024 | 2,94 | 3,00 | 2,94 | 2,97 | -1,66% | 1.000,00 |
| 26.02.2024 | 3,02 | 3,07 | 3,01 | 3,02 | -0,33% | - |
| 23.02.2024 | 3,06 | 3,06 | 3,02 | 3,03 | 0,00% | - |
| 22.02.2024 | 3,01 | 3,04 | 2,99 | 3,03 | 1,00% | - |
| 21.02.2024 | 3,04 | 3,04 | 2,98 | 3,00 | 4,90% | 2.000,00 |
| 20.02.2024 | 2,84 | 2,90 | 2,84 | 2,86 | -1,38% | - |
| 19.02.2024 | 2,93 | 2,94 | 2,89 | 2,90 | -1,02% | - |
| 16.02.2024 | 2,94 | 2,97 | 2,92 | 2,93 | 5,40% | - |
| 15.02.2024 | 2,78 | 2,81 | 2,76 | 2,78 | -0,36% | - |
| 14.02.2024 | 2,79 | 2,84 | 2,78 | 2,79 | 1,09% | - |
| 13.02.2024 | 2,80 | 2,81 | 2,70 | 2,76 | -1,78% | - |
| 12.02.2024 | 2,78 | 2,86 | 2,78 | 2,81 | 0,72% | - |
| 09.02.2024 | 2,76 | 2,79 | 2,68 | 2,79 | -1,06% | - |
| 08.02.2024 | 2,83 | 2,85 | 2,78 | 2,82 | 1,44% | - |
| 07.02.2024 | 2,80 | 2,84 | 2,76 | 2,78 | -3,81% | - |
| 06.02.2024 | 2,90 | 2,95 | 2,88 | 2,89 | 5,09% | - |
| 05.02.2024 | 2,75 | 2,79 | 2,71 | 2,75 | 0,73% | 1.000,00 |
| 02.02.2024 | 2,74 | 2,77 | 2,69 | 2,73 | 0,37% | - |
| 01.02.2024 | 2,74 | 2,76 | 2,72 | 2,72 | -1,81% | - |
| 31.01.2024 | 2,76 | 2,85 | 2,74 | 2,77 | -1,77% | - |
| 30.01.2024 | 2,83 | 2,85 | 2,80 | 2,82 | -2,76% | - |
| 29.01.2024 | 2,90 | 2,93 | 2,84 | 2,90 | -1,02% | - |
| 26.01.2024 | 2,90 | 2,93 | 2,83 | 2,93 | 2,81% | 2.000,00 |
| 25.01.2024 | 2,83 | 2,91 | 2,82 | 2,85 | 6,34% | - |
| 24.01.2024 | 2,62 | 2,77 | 2,60 | 2,68 | 3,47% | - |
| 23.01.2024 | 2,58 | 2,67 | 2,55 | 2,59 | 8,37% | - |
| 22.01.2024 | 2,42 | 2,43 | 2,27 | 2,39 | -12,45% | - |
| 19.01.2024 | 2,66 | 2,73 | 2,66 | 2,73 | 0,37% | - |
| 18.01.2024 | 2,68 | 2,73 | 2,68 | 2,72 | 0,37% | - |
| 17.01.2024 | 2,70 | 2,74 | 2,68 | 2,71 | -3,90% | - |
| 16.01.2024 | 2,83 | 2,84 | 2,80 | 2,82 | -2,42% | - |
| 15.01.2024 | 2,87 | 2,92 | 2,86 | 2,89 | -2,36% | - |
| 12.01.2024 | 2,95 | 2,99 | 2,94 | 2,96 | -1,99% | - |
| 11.01.2024 | 3,02 | 3,05 | 2,97 | 3,02 | 1,00% | - |
| 10.01.2024 | 3,00 | 3,02 | 2,98 | 2,99 | -0,33% | - |
| 09.01.2024 | 3,03 | 3,04 | 2,97 | 3,00 | -1,32% | - |
| 08.01.2024 | 3,03 | 3,09 | 3,02 | 3,04 | -3,18% | - |
| 05.01.2024 | 3,14 | 3,16 | 3,11 | 3,14 | 1,29% | - |
| 04.01.2024 | 3,12 | 3,15 | 3,07 | 3,10 | 2,65% | 300,00 |
| 03.01.2024 | 3,00 | 3,05 | 2,99 | 3,02 | -1,95% | - |
| 02.01.2024 | 3,02 | 3,11 | 3,02 | 3,08 | -3,75% | - |
| 29.12.2023 | 3,18 | 3,26 | 3,18 | 3,20 | -0,62% | - |
| 28.12.2023 | 3,20 | 3,27 | 3,17 | 3,22 | 5,23% | - |
| 27.12.2023 | 3,10 | 3,10 | 3,06 | 3,06 | -1,92% | - |
| 22.12.2023 | 3,10 | 3,13 | 3,09 | 3,12 | 0,00% | - |
| 21.12.2023 | 3,14 | 3,16 | 3,11 | 3,12 | -0,95% | - |
| 20.12.2023 | 3,14 | 3,15 | 3,06 | 3,15 | 0,96% | - |
| 19.12.2023 | 3,12 | 3,19 | 3,12 | 3,12 | -2,50% | - |
| 18.12.2023 | 3,17 | 3,22 | 3,16 | 3,20 | -1,54% | - |
| 15.12.2023 | 3,24 | 3,36 | 3,23 | 3,25 | 6,21% | 1.000,00 |
| 14.12.2023 | 3,08 | 3,16 | 3,06 | 3,06 | 0,66% | - |
| 13.12.2023 | 3,05 | 3,08 | 3,01 | 3,04 | -4,10% | - |
| 12.12.2023 | 3,18 | 3,20 | 3,15 | 3,17 | 5,67% | - |
| 11.12.2023 | 2,98 | 3,04 | 2,96 | 3,00 | -1,32% | - |
| 08.12.2023 | 3,02 | 3,06 | 3,00 | 3,04 | -2,56% | - |