1,504€
4,28%
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 |
|---|---|---|---|---|---|---|
| 17.05.2024 | 1,49 | 1,51 | 1,46 | 1,50 | 4,27% | 1.000,00 |
| 16.05.2024 | 1,45 | 1,45 | 1,43 | 1,44 | 1,03% | - |
| 15.05.2024 | 1,43 | 1,43 | 1,43 | 1,43 | -0,49% | - |
| 14.05.2024 | 1,48 | 1,48 | 1,43 | 1,43 | -2,68% | 9.900,00 |
| 13.05.2024 | 1,46 | 1,47 | 1,41 | 1,47 | 2,22% | 969,00 |
| 10.05.2024 | 1,45 | 1,45 | 1,44 | 1,44 | -0,12% | - |
| 09.05.2024 | 1,43 | 1,45 | 1,43 | 1,44 | 4,39% | - |
| 08.05.2024 | 1,37 | 1,38 | 1,36 | 1,38 | -2,57% | - |
| 07.05.2024 | 1,43 | 1,43 | 1,41 | 1,42 | -1,27% | - |
| 06.05.2024 | 1,43 | 1,44 | 1,40 | 1,44 | -2,29% | 500,00 |
| 03.05.2024 | 1,46 | 1,51 | 1,43 | 1,47 | 2,26% | 1.043,00 |
| 02.05.2024 | 1,44 | 1,44 | 1,40 | 1,44 | 9,18% | 75,00 |
| 30.04.2024 | 1,32 | 1,33 | 1,28 | 1,32 | -1,70% | 250,00 |
| 29.04.2024 | 1,36 | 1,36 | 1,33 | 1,34 | 1,71% | - |
| 26.04.2024 | 1,32 | 1,32 | 1,31 | 1,32 | 6,06% | - |
| 25.04.2024 | 1,25 | 1,25 | 1,24 | 1,24 | -0,96% | - |
| 24.04.2024 | 1,25 | 1,26 | 1,24 | 1,25 | 0,46% | - |
| 23.04.2024 | 1,26 | 1,26 | 1,22 | 1,25 | 2,25% | 1.660,00 |
| 22.04.2024 | 1,22 | 1,23 | 1,21 | 1,22 | 3,76% | - |
| 19.04.2024 | 1,16 | 1,18 | 1,13 | 1,18 | -2,75% | 315,00 |
| 18.04.2024 | 1,20 | 1,21 | 1,17 | 1,21 | 4,17% | 100,00 |
| 17.04.2024 | 1,17 | 1,17 | 1,16 | 1,16 | -0,81% | - |
| 16.04.2024 | 1,19 | 1,19 | 1,13 | 1,17 | -5,09% | 200,00 |
| 15.04.2024 | 1,24 | 1,24 | 1,20 | 1,23 | 0,90% | 300,00 |
| 12.04.2024 | 1,25 | 1,25 | 1,22 | 1,22 | -7,26% | - |
| 11.04.2024 | 1,32 | 1,33 | 1,31 | 1,32 | -2,19% | - |
| 10.04.2024 | 1,34 | 1,35 | 1,30 | 1,35 | 0,45% | 100,00 |
| 09.04.2024 | 1,34 | 1,35 | 1,34 | 1,34 | 2,25% | - |
| 08.04.2024 | 1,33 | 1,33 | 1,31 | 1,31 | -0,02% | - |
| 05.04.2024 | 1,32 | 1,32 | 1,30 | 1,31 | -3,08% | - |
| 04.04.2024 | 1,35 | 1,36 | 1,31 | 1,35 | -0,02% | 175,00 |
| 03.04.2024 | 1,39 | 1,39 | 1,32 | 1,36 | -6,79% | 160,00 |
| 02.04.2024 | 1,46 | 1,48 | 1,45 | 1,45 | 3,84% | - |
| 28.03.2024 | 1,40 | 1,43 | 1,36 | 1,40 | -0,21% | 113,00 |
| 27.03.2024 | 1,41 | 1,41 | 1,40 | 1,40 | -2,60% | - |
| 26.03.2024 | 1,44 | 1,44 | 1,40 | 1,44 | -1,47% | 95,00 |
| 25.03.2024 | 1,46 | 1,51 | 1,43 | 1,46 | -3,15% | 480,00 |
| 22.03.2024 | 1,52 | 1,53 | 1,50 | 1,51 | -2,58% | - |
| 21.03.2024 | 1,51 | 1,55 | 1,51 | 1,55 | 6,97% | 210,00 |
| 20.03.2024 | 1,45 | 1,45 | 1,44 | 1,45 | 0,28% | - |
| 19.03.2024 | 1,44 | 1,45 | 1,40 | 1,44 | -2,43% | 850,00 |
| 18.03.2024 | 1,47 | 1,52 | 1,44 | 1,48 | 7,71% | 801,00 |
| 15.03.2024 | 1,37 | 1,38 | 1,34 | 1,37 | 1,18% | 20,00 |
| 14.03.2024 | 1,36 | 1,36 | 1,32 | 1,36 | -2,83% | 10,00 |
| 13.03.2024 | 1,40 | 1,43 | 1,38 | 1,40 | -3,02% | 366,00 |
| 12.03.2024 | 1,43 | 1,48 | 1,43 | 1,44 | 6,19% | 1.000,00 |
| 11.03.2024 | 1,36 | 1,40 | 1,34 | 1,36 | 3,67% | 600,00 |
| 08.03.2024 | 1,31 | 1,35 | 1,30 | 1,31 | 0,00% | 100,00 |
| 07.03.2024 | 1,31 | 1,35 | 1,27 | 1,31 | -2,28% | 350,00 |
| 06.03.2024 | 1,34 | 1,35 | 1,30 | 1,34 | 3,20% | 1.078,00 |
| 05.03.2024 | 1,32 | 1,32 | 1,30 | 1,30 | -9,35% | - |
| 04.03.2024 | 1,44 | 1,44 | 1,39 | 1,43 | 1,31% | 76,00 |
| 01.03.2024 | 1,42 | 1,42 | 1,41 | 1,41 | -1,74% | - |
| 29.02.2024 | 1,45 | 1,47 | 1,42 | 1,44 | 0,66% | 345,00 |
| 28.02.2024 | 1,44 | 1,44 | 1,39 | 1,43 | -2,66% | 150,00 |
| 27.02.2024 | 1,46 | 1,48 | 1,43 | 1,47 | 0,75% | 9.385,00 |
| 26.02.2024 | 1,46 | 1,48 | 1,46 | 1,46 | -2,83% | - |
| 23.02.2024 | 1,49 | 1,50 | 1,48 | 1,50 | 1,83% | - |
| 22.02.2024 | 1,48 | 1,50 | 1,45 | 1,47 | -0,47% | 673,00 |
| 21.02.2024 | 1,49 | 1,49 | 1,44 | 1,48 | 3,68% | 1.045,00 |
| 20.02.2024 | 1,44 | 1,44 | 1,42 | 1,43 | 0,07% | - |
| 19.02.2024 | 1,42 | 1,47 | 1,41 | 1,43 | -1,42% | 800,00 |
| 16.02.2024 | 1,46 | 1,49 | 1,41 | 1,45 | 7,66% | 1.681,00 |
| 15.02.2024 | 1,34 | 1,35 | 1,30 | 1,34 | 0,19% | 750,00 |
| 14.02.2024 | 1,34 | 1,34 | 1,33 | 1,34 | -0,26% | - |
| 13.02.2024 | 1,34 | 1,35 | 1,34 | 1,35 | 0,56% | - |
| 12.02.2024 | 1,33 | 1,34 | 1,30 | 1,34 | 0,19% | 120,00 |
| 09.02.2024 | 1,34 | 1,38 | 1,30 | 1,34 | -4,37% | 1.900,00 |
| 08.02.2024 | 1,40 | 1,40 | 1,39 | 1,40 | 2,16% | 2.400,00 |
| 07.02.2024 | 1,37 | 1,40 | 1,35 | 1,37 | 0,07% | 200,00 |
| 06.02.2024 | 1,36 | 1,41 | 1,32 | 1,37 | 4,76% | 2.300,00 |
| 05.02.2024 | 1,30 | 1,34 | 1,26 | 1,30 | -0,27% | 1.539,00 |
| 02.02.2024 | 1,31 | 1,35 | 1,27 | 1,31 | -0,11% | 1.300,00 |
| 01.02.2024 | 1,33 | 1,35 | 1,30 | 1,31 | 2,75% | 1.008,00 |
| 31.01.2024 | 1,34 | 1,35 | 1,26 | 1,27 | -11,56% | 2.265,00 |
| 30.01.2024 | 1,46 | 1,50 | 1,43 | 1,44 | -6,16% | 569,00 |
| 29.01.2024 | 1,51 | 1,53 | 1,50 | 1,53 | 0,26% | - |
| 26.01.2024 | 1,54 | 1,54 | 1,51 | 1,53 | -4,70% | - |
| 25.01.2024 | 1,60 | 1,63 | 1,56 | 1,61 | -1,47% | 697,00 |
| 24.01.2024 | 1,60 | 1,67 | 1,58 | 1,63 | 3,43% | 604,00 |
| 23.01.2024 | 1,56 | 1,58 | 1,54 | 1,58 | 7,54% | 300,00 |
| 22.01.2024 | 1,49 | 1,50 | 1,46 | 1,47 | -9,62% | 75,00 |
| 19.01.2024 | 1,65 | 1,69 | 1,58 | 1,62 | -0,86% | 1.251,00 |
| 18.01.2024 | 1,67 | 1,67 | 1,56 | 1,64 | -6,33% | 230,00 |
| 17.01.2024 | 1,77 | 1,79 | 1,74 | 1,75 | -4,38% | - |
| 16.01.2024 | 1,86 | 1,88 | 1,82 | 1,83 | -4,37% | - |
| 15.01.2024 | 1,89 | 1,91 | 1,85 | 1,91 | 1,92% | 340,00 |
| 12.01.2024 | 1,89 | 1,92 | 1,84 | 1,87 | -2,50% | 2.280,00 |
| 11.01.2024 | 1,94 | 1,94 | 1,92 | 1,92 | -0,05% | - |
| 10.01.2024 | 1,91 | 1,93 | 1,87 | 1,92 | -0,44% | 40,00 |
| 09.01.2024 | 1,92 | 1,93 | 1,89 | 1,93 | -0,69% | 123,00 |
| 08.01.2024 | 1,95 | 1,95 | 1,89 | 1,94 | -1,89% | 1.292,00 |
| 05.01.2024 | 1,98 | 1,99 | 1,98 | 1,98 | -1,66% | - |
| 04.01.2024 | 2,02 | 2,03 | 2,01 | 2,02 | -1,25% | - |
| 03.01.2024 | 2,03 | 2,05 | 2,03 | 2,04 | -0,54% | - |
| 02.01.2024 | 2,04 | 2,08 | 2,00 | 2,05 | -0,24% | 215,00 |
| 29.12.2023 | 2,04 | 2,06 | 2,00 | 2,06 | 2,21% | 248,00 |
| 28.12.2023 | 2,02 | 2,02 | 1,96 | 2,01 | 6,96% | 528,00 |
| 27.12.2023 | 1,91 | 1,96 | 1,82 | 1,88 | -1,36% | 6.360,00 |
| 22.12.2023 | 1,93 | 1,94 | 1,88 | 1,91 | -3,44% | 475,00 |