1,360€
-3,13%
Echtzeit-Aktienkurs Ping An Healthcare & Technology Co. Ltd.
Bid:
Ask:
Aktienkurse zur Ping An Healthcare & Technology Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2024 | 1,36 | 1,40 | 1,36 | 1,38 | -2,75% | - |
| 07.05.2024 | 1,42 | 1,43 | 1,40 | 1,42 | -1,18% | - |
| 06.05.2024 | 1,43 | 1,44 | 1,42 | 1,44 | -1,71% | - |
| 03.05.2024 | 1,46 | 1,47 | 1,45 | 1,46 | 1,96% | - |
| 02.05.2024 | 1,43 | 1,44 | 1,41 | 1,43 | 7,67% | - |
| 30.04.2024 | 1,32 | 1,36 | 1,30 | 1,33 | -0,45% | - |
| 29.04.2024 | 1,35 | 1,36 | 1,32 | 1,34 | 1,52% | - |
| 26.04.2024 | 1,31 | 1,32 | 1,30 | 1,32 | 5,62% | - |
| 25.04.2024 | 1,25 | 1,25 | 1,23 | 1,25 | -0,56% | - |
| 24.04.2024 | 1,24 | 1,27 | 1,23 | 1,25 | 0,80% | - |
| 23.04.2024 | 1,25 | 1,26 | 1,24 | 1,24 | 2,22% | - |
| 22.04.2024 | 1,21 | 1,22 | 1,20 | 1,22 | 4,11% | - |
| 19.04.2024 | 1,16 | 1,19 | 1,15 | 1,17 | -3,07% | - |
| 18.04.2024 | 1,20 | 1,21 | 1,19 | 1,21 | 3,52% | - |
| 17.04.2024 | 1,16 | 1,18 | 1,16 | 1,16 | 0,00% | - |
| 16.04.2024 | 1,18 | 1,19 | 1,16 | 1,16 | -5,90% | - |
| 15.04.2024 | 1,23 | 1,30 | 1,22 | 1,24 | 0,49% | - |
| 12.04.2024 | 1,24 | 1,24 | 1,22 | 1,23 | -5,02% | - |
| 11.04.2024 | 1,31 | 1,33 | 1,30 | 1,30 | -4,14% | - |
| 10.04.2024 | 1,34 | 1,36 | 1,32 | 1,35 | 0,67% | - |
| 09.04.2024 | 1,34 | 1,34 | 1,33 | 1,34 | 2,83% | - |
| 08.04.2024 | 1,32 | 1,33 | 1,30 | 1,31 | 0,15% | 4.026,00 |
| 05.04.2024 | 1,32 | 1,32 | 1,30 | 1,30 | -1,81% | - |
| 04.04.2024 | 1,35 | 1,36 | 1,33 | 1,33 | -1,70% | - |
| 03.04.2024 | 1,38 | 1,38 | 1,35 | 1,35 | -7,08% | - |
| 02.04.2024 | 1,45 | 1,47 | 1,45 | 1,45 | 2,39% | - |
| 28.03.2024 | 1,39 | 1,44 | 1,38 | 1,42 | 2,16% | - |
| 27.03.2024 | 1,40 | 1,40 | 1,38 | 1,39 | -3,00% | - |
| 26.03.2024 | 1,44 | 1,44 | 1,43 | 1,43 | -1,71% | - |
| 25.03.2024 | 1,46 | 1,47 | 1,45 | 1,46 | -3,70% | - |
| 22.03.2024 | 1,52 | 1,53 | 1,50 | 1,51 | -1,94% | - |
| 21.03.2024 | 1,55 | 1,55 | 1,53 | 1,54 | 7,37% | - |
| 20.03.2024 | 1,44 | 1,45 | 1,42 | 1,44 | 0,42% | - |
| 19.03.2024 | 1,43 | 1,44 | 1,42 | 1,43 | -2,92% | - |
| 18.03.2024 | 1,47 | 1,48 | 1,44 | 1,48 | 7,12% | - |
| 15.03.2024 | 1,37 | 1,42 | 1,36 | 1,38 | 1,10% | 4.500,00 |
| 14.03.2024 | 1,35 | 1,36 | 1,34 | 1,36 | -1,66% | - |
| 13.03.2024 | 1,39 | 1,39 | 1,35 | 1,39 | -3,48% | - |
| 12.03.2024 | 1,42 | 1,44 | 1,42 | 1,44 | 6,06% | - |
| 11.03.2024 | 1,35 | 1,36 | 1,34 | 1,35 | 3,84% | - |
| 08.03.2024 | 1,31 | 1,31 | 1,30 | 1,30 | 0,15% | - |
| 07.03.2024 | 1,31 | 1,31 | 1,30 | 1,30 | -2,40% | - |
| 06.03.2024 | 1,33 | 1,37 | 1,33 | 1,33 | 2,38% | - |
| 05.03.2024 | 1,31 | 1,32 | 1,28 | 1,30 | -9,21% | 378,00 |
| 04.03.2024 | 1,43 | 1,44 | 1,41 | 1,43 | 1,56% | - |
| 01.03.2024 | 1,42 | 1,42 | 1,37 | 1,41 | -1,67% | - |
| 29.02.2024 | 1,44 | 1,50 | 1,36 | 1,44 | 0,70% | - |
| 28.02.2024 | 1,43 | 1,44 | 1,42 | 1,43 | -2,86% | - |
| 27.02.2024 | 1,45 | 1,47 | 1,42 | 1,47 | 2,23% | 6.000,00 |
| 26.02.2024 | 1,46 | 1,47 | 1,42 | 1,44 | -3,82% | - |
| 23.02.2024 | 1,48 | 1,50 | 1,48 | 1,49 | 1,08% | - |
| 22.02.2024 | 1,47 | 1,52 | 1,46 | 1,48 | 0,14% | - |
| 21.02.2024 | 1,48 | 1,54 | 1,47 | 1,48 | 2,86% | - |
| 20.02.2024 | 1,43 | 1,44 | 1,42 | 1,43 | 0,84% | 15.000,00 |
| 19.02.2024 | 1,41 | 1,44 | 1,41 | 1,42 | -3,33% | - |
| 16.02.2024 | 1,46 | 1,49 | 1,45 | 1,47 | 10,19% | 5.500,00 |
| 15.02.2024 | 1,34 | 1,37 | 1,32 | 1,34 | -0,22% | - |
| 14.02.2024 | 1,33 | 1,35 | 1,31 | 1,34 | 0,53% | - |
| 13.02.2024 | 1,34 | 1,34 | 1,32 | 1,33 | -0,75% | - |
| 12.02.2024 | 1,34 | 1,35 | 1,34 | 1,34 | -0,89% | - |
| 09.02.2024 | 1,33 | 1,36 | 1,33 | 1,35 | -2,87% | - |
| 08.02.2024 | 1,39 | 1,40 | 1,37 | 1,39 | 1,98% | - |
| 07.02.2024 | 1,37 | 1,40 | 1,34 | 1,37 | 0,37% | 3.300,00 |
| 06.02.2024 | 1,36 | 1,38 | 1,34 | 1,36 | 4,45% | - |
| 05.02.2024 | 1,30 | 1,32 | 1,29 | 1,30 | 0,31% | - |
| 02.02.2024 | 1,30 | 1,31 | 1,28 | 1,30 | -0,54% | - |
| 01.02.2024 | 1,33 | 1,33 | 1,30 | 1,31 | -0,99% | - |
| 31.01.2024 | 1,33 | 1,35 | 1,28 | 1,32 | -8,21% | - |
| 30.01.2024 | 1,45 | 1,45 | 1,40 | 1,44 | -5,89% | - |
| 29.01.2024 | 1,50 | 1,54 | 1,50 | 1,53 | 0,26% | - |
| 26.01.2024 | 1,54 | 1,55 | 1,51 | 1,52 | -4,81% | - |
| 25.01.2024 | 1,60 | 1,63 | 1,58 | 1,60 | -2,85% | 800,00 |
| 24.01.2024 | 1,59 | 1,68 | 1,58 | 1,65 | 4,17% | - |
| 23.01.2024 | 1,55 | 1,60 | 1,54 | 1,58 | 5,89% | - |
| 22.01.2024 | 1,49 | 1,50 | 1,47 | 1,49 | -9,41% | - |
| 19.01.2024 | 1,65 | 1,67 | 1,64 | 1,65 | 1,54% | - |
| 18.01.2024 | 1,66 | 1,67 | 1,60 | 1,62 | -8,72% | - |
| 17.01.2024 | 1,76 | 1,79 | 1,74 | 1,78 | -4,92% | - |
| 16.01.2024 | 1,85 | 1,88 | 1,85 | 1,87 | -1,79% | - |
| 15.01.2024 | 1,88 | 1,91 | 1,88 | 1,90 | 0,74% | - |
| 12.01.2024 | 1,88 | 1,97 | 1,87 | 1,89 | -1,46% | - |
| 11.01.2024 | 1,93 | 1,93 | 1,91 | 1,92 | 0,31% | - |
| 10.01.2024 | 1,90 | 1,94 | 1,90 | 1,91 | 0,63% | - |
| 09.01.2024 | 1,91 | 1,93 | 1,90 | 1,90 | -1,55% | - |
| 08.01.2024 | 1,94 | 1,94 | 1,92 | 1,93 | -2,38% | - |
| 05.01.2024 | 1,97 | 1,99 | 1,97 | 1,98 | -1,69% | 4.000,00 |
| 04.01.2024 | 2,01 | 2,03 | 2,00 | 2,01 | -1,81% | - |
| 03.01.2024 | 2,02 | 2,09 | 2,02 | 2,05 | -0,19% | - |
| 02.01.2024 | 2,03 | 2,05 | 2,03 | 2,05 | -0,10% | - |
| 29.12.2023 | 2,04 | 2,06 | 2,03 | 2,05 | 1,53% | - |
| 28.12.2023 | 2,01 | 2,03 | 2,00 | 2,02 | 6,14% | 3.000,00 |
| 27.12.2023 | 1,90 | 1,96 | 1,89 | 1,91 | -0,57% | - |
| 22.12.2023 | 1,92 | 1,94 | 1,89 | 1,92 | -1,94% | 850,00 |
| 21.12.2023 | 1,97 | 1,98 | 1,95 | 1,96 | -1,61% | - |
| 20.12.2023 | 1,98 | 1,99 | 1,97 | 1,99 | -1,00% | 1.800,00 |
| 19.12.2023 | 2,03 | 2,04 | 1,98 | 2,01 | -0,94% | 9.706,00 |
| 18.12.2023 | 2,04 | 2,07 | 2,03 | 2,03 | -2,83% | - |
| 15.12.2023 | 2,07 | 2,11 | 2,06 | 2,09 | -0,71% | - |
| 14.12.2023 | 2,13 | 2,13 | 2,07 | 2,10 | -0,38% | - |
| 13.12.2023 | 2,12 | 2,15 | 2,11 | 2,11 | -1,36% | - |