2,521€
6,24%
Echtzeit-Aktienkurs Li Ning Co. Ltd.
Bid:
Ask:
Aktienkurse zur Li Ning Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 2,53 | 2,53 | 2,52 | 2,53 | 6,49% | - |
| 25.04.2024 | 2,38 | 2,39 | 2,33 | 2,37 | 0,68% | - |
| 24.04.2024 | 2,36 | 2,41 | 2,34 | 2,36 | 7,23% | - |
| 23.04.2024 | 2,20 | 2,23 | 2,18 | 2,20 | 1,76% | - |
| 22.04.2024 | 2,11 | 2,17 | 2,09 | 2,16 | 6,77% | - |
| 19.04.2024 | 2,01 | 2,05 | 2,00 | 2,02 | -2,41% | - |
| 18.04.2024 | 2,10 | 2,11 | 2,03 | 2,07 | 0,83% | - |
| 17.04.2024 | 2,08 | 2,09 | 2,04 | 2,06 | -2,19% | 720,00 |
| 16.04.2024 | 2,11 | 2,12 | 2,06 | 2,10 | -1,41% | - |
| 15.04.2024 | 2,18 | 2,19 | 2,13 | 2,13 | -4,05% | - |
| 12.04.2024 | 2,27 | 2,29 | 2,22 | 2,22 | -4,43% | - |
| 11.04.2024 | 2,36 | 2,40 | 2,33 | 2,33 | -1,27% | - |
| 10.04.2024 | 2,39 | 2,40 | 2,32 | 2,36 | -1,26% | - |
| 09.04.2024 | 2,36 | 2,40 | 2,35 | 2,39 | 0,08% | - |
| 08.04.2024 | 2,39 | 2,43 | 2,36 | 2,38 | -3,25% | - |
| 05.04.2024 | 2,46 | 2,47 | 2,41 | 2,46 | -0,12% | - |
| 04.04.2024 | 2,47 | 2,50 | 2,46 | 2,47 | 0,00% | - |
| 03.04.2024 | 2,49 | 2,49 | 2,46 | 2,47 | -3,10% | - |
| 02.04.2024 | 2,55 | 2,58 | 2,52 | 2,55 | 2,50% | - |
| 28.03.2024 | 2,48 | 2,49 | 2,44 | 2,48 | 6,43% | - |
| 27.03.2024 | 2,36 | 2,39 | 2,33 | 2,33 | -1,02% | - |
| 26.03.2024 | 2,41 | 2,42 | 2,34 | 2,36 | -0,84% | 394,00 |
| 25.03.2024 | 2,37 | 2,40 | 2,37 | 2,38 | -1,37% | - |
| 22.03.2024 | 2,41 | 2,44 | 2,39 | 2,41 | -1,91% | 393,00 |
| 21.03.2024 | 2,50 | 2,52 | 2,45 | 2,46 | -3,53% | - |
| 20.03.2024 | 2,51 | 2,56 | 2,50 | 2,55 | 5,99% | - |
| 19.03.2024 | 2,37 | 2,51 | 2,37 | 2,40 | 2,96% | 213,00 |
| 18.03.2024 | 2,34 | 2,36 | 2,31 | 2,33 | -3,35% | - |
| 15.03.2024 | 2,42 | 2,49 | 2,39 | 2,42 | -3,28% | - |
| 14.03.2024 | 2,50 | 2,56 | 2,48 | 2,50 | 0,40% | - |
| 13.03.2024 | 2,52 | 2,54 | 2,48 | 2,49 | -2,36% | 708,00 |
| 12.03.2024 | 2,58 | 2,64 | 2,55 | 2,55 | 4,69% | 8.000,00 |
| 11.03.2024 | 2,37 | 2,43 | 2,36 | 2,43 | 7,94% | - |
| 08.03.2024 | 2,25 | 2,29 | 2,23 | 2,25 | 2,55% | 135,00 |
| 07.03.2024 | 2,20 | 2,22 | 2,18 | 2,20 | -3,34% | - |
| 06.03.2024 | 2,27 | 2,32 | 2,26 | 2,27 | 3,55% | - |
| 05.03.2024 | 2,23 | 2,25 | 2,18 | 2,20 | -2,96% | - |
| 04.03.2024 | 2,28 | 2,34 | 2,23 | 2,26 | -5,23% | 6.462,00 |
| 01.03.2024 | 2,40 | 2,40 | 2,33 | 2,39 | 4,55% | - |
| 29.02.2024 | 2,32 | 2,34 | 2,19 | 2,28 | 0,88% | - |
| 28.02.2024 | 2,29 | 2,37 | 2,26 | 2,26 | -6,37% | - |
| 27.02.2024 | 2,40 | 2,44 | 2,36 | 2,42 | 1,38% | - |
| 26.02.2024 | 2,37 | 2,42 | 2,36 | 2,39 | -3,83% | - |
| 23.02.2024 | 2,47 | 2,52 | 2,42 | 2,48 | 2,44% | - |
| 22.02.2024 | 2,40 | 2,43 | 2,38 | 2,42 | 2,89% | - |
| 21.02.2024 | 2,36 | 2,40 | 2,34 | 2,35 | 4,81% | 1.000,00 |
| 20.02.2024 | 2,25 | 2,30 | 2,23 | 2,25 | -2,86% | - |
| 19.02.2024 | 2,30 | 2,33 | 2,29 | 2,31 | -8,44% | - |
| 16.02.2024 | 2,52 | 2,54 | 2,51 | 2,52 | 4,64% | 2.343,00 |
| 15.02.2024 | 2,42 | 2,47 | 2,40 | 2,41 | 4,96% | - |
| 14.02.2024 | 2,30 | 2,33 | 2,27 | 2,30 | 3,00% | - |
| 13.02.2024 | 2,21 | 2,31 | 2,21 | 2,23 | -2,41% | - |
| 12.02.2024 | 2,22 | 2,32 | 2,21 | 2,29 | 2,37% | - |
| 09.02.2024 | 2,22 | 2,25 | 2,16 | 2,23 | 2,43% | 12.000,00 |
| 08.02.2024 | 2,19 | 2,21 | 2,15 | 2,18 | -1,36% | - |
| 07.02.2024 | 2,21 | 2,26 | 2,19 | 2,21 | -4,00% | 25.000,00 |
| 06.02.2024 | 2,28 | 2,30 | 2,22 | 2,30 | 6,72% | 20.000,00 |
| 05.02.2024 | 2,15 | 2,18 | 2,12 | 2,16 | 4,91% | - |
| 02.02.2024 | 2,10 | 2,11 | 2,05 | 2,06 | -1,81% | 5.546,00 |
| 01.02.2024 | 2,09 | 2,11 | 2,07 | 2,09 | 7,27% | - |
| 31.01.2024 | 1,96 | 2,00 | 1,93 | 1,95 | -2,64% | - |
| 30.01.2024 | 2,02 | 2,03 | 2,00 | 2,01 | -1,52% | 1.250,00 |
| 29.01.2024 | 2,08 | 2,10 | 2,03 | 2,04 | 0,69% | - |
| 26.01.2024 | 2,05 | 2,05 | 2,02 | 2,02 | 0,85% | 6.100,00 |
| 25.01.2024 | 2,05 | 2,05 | 2,00 | 2,01 | 1,06% | 1.255,00 |
| 24.01.2024 | 1,92 | 2,01 | 1,91 | 1,98 | 5,48% | 7.823,00 |
| 23.01.2024 | 1,81 | 1,88 | 1,80 | 1,88 | 4,44% | - |
| 22.01.2024 | 1,77 | 1,80 | 1,76 | 1,80 | -6,97% | 9.250,00 |
| 19.01.2024 | 1,87 | 1,94 | 1,87 | 1,94 | 1,68% | - |
| 18.01.2024 | 1,90 | 1,91 | 1,88 | 1,90 | -1,30% | - |
| 17.01.2024 | 1,89 | 1,94 | 1,89 | 1,93 | -4,93% | - |
| 16.01.2024 | 2,04 | 2,07 | 2,02 | 2,03 | -3,43% | - |
| 15.01.2024 | 2,08 | 2,10 | 2,06 | 2,10 | -0,71% | 6.000,00 |
| 12.01.2024 | 2,10 | 2,13 | 2,08 | 2,12 | 2,37% | 6.100,00 |
| 11.01.2024 | 2,09 | 2,10 | 2,04 | 2,07 | -0,39% | - |
| 10.01.2024 | 2,06 | 2,09 | 2,04 | 2,08 | 1,32% | - |
| 09.01.2024 | 2,08 | 2,08 | 2,02 | 2,05 | -4,21% | - |
| 08.01.2024 | 2,09 | 2,16 | 2,08 | 2,14 | -1,79% | 1.210,00 |
| 05.01.2024 | 2,20 | 2,23 | 2,17 | 2,18 | -1,72% | - |
| 04.01.2024 | 2,23 | 2,25 | 2,21 | 2,22 | -2,89% | - |
| 03.01.2024 | 2,23 | 2,28 | 2,20 | 2,28 | -0,22% | - |
| 02.01.2024 | 2,25 | 2,32 | 2,25 | 2,29 | -5,62% | - |
| 29.12.2023 | 2,42 | 2,43 | 2,42 | 2,42 | 0,25% | - |
| 28.12.2023 | 2,43 | 2,47 | 2,39 | 2,42 | 6,20% | - |
| 27.12.2023 | 2,29 | 2,30 | 2,27 | 2,28 | -2,78% | 1.570,00 |
| 22.12.2023 | 2,33 | 2,34 | 2,29 | 2,34 | 0,52% | - |
| 21.12.2023 | 2,31 | 2,34 | 2,30 | 2,33 | 5,72% | - |
| 20.12.2023 | 2,24 | 2,26 | 2,20 | 2,20 | -1,43% | - |
| 19.12.2023 | 2,17 | 2,25 | 2,17 | 2,23 | 4,30% | - |
| 18.12.2023 | 2,16 | 2,20 | 2,14 | 2,14 | -3,21% | - |
| 15.12.2023 | 2,19 | 2,24 | 2,17 | 2,21 | -2,90% | - |
| 14.12.2023 | 2,20 | 2,29 | 2,18 | 2,28 | 1,83% | - |
| 13.12.2023 | 2,20 | 2,26 | 2,19 | 2,24 | -1,06% | 3.500,00 |
| 12.12.2023 | 2,29 | 2,29 | 2,24 | 2,26 | 2,31% | 1.500,00 |
| 11.12.2023 | 2,18 | 2,23 | 2,14 | 2,21 | -12,44% | - |
| 08.12.2023 | 2,55 | 2,57 | 2,51 | 2,53 | -2,55% | - |
| 07.12.2023 | 2,62 | 2,65 | 2,58 | 2,59 | -0,50% | - |
| 06.12.2023 | 2,62 | 2,67 | 2,60 | 2,60 | 6,24% | - |
| 05.12.2023 | 2,47 | 2,55 | 2,45 | 2,45 | 0,08% | - |
| 04.12.2023 | 2,43 | 2,49 | 2,43 | 2,45 | -5,19% | - |