1,250€
0,81%
Echtzeit-Aktienkurs CSSC Offshore & Marine Engineering [Group] Co. Ltd.
Bid:
Ask:
Aktienkurse zur CSSC Offshore & Marine Engineering [Group] Co. Ltd. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 1,28 | 1,28 | 1,27 | 1,28 | 0,79% | - |
27.03.2024 | 1,27 | 1,27 | 1,26 | 1,27 | -1,17% | - |
26.03.2024 | 1,28 | 1,28 | 1,28 | 1,28 | -0,78% | - |
25.03.2024 | 1,29 | 1,30 | 1,29 | 1,29 | -1,90% | - |
22.03.2024 | 1,32 | 1,33 | 1,31 | 1,32 | -1,50% | - |
21.03.2024 | 1,33 | 1,34 | 1,32 | 1,34 | 1,14% | - |
20.03.2024 | 1,34 | 1,34 | 1,32 | 1,32 | -1,86% | - |
19.03.2024 | 1,34 | 1,35 | 1,33 | 1,35 | 2,28% | - |
18.03.2024 | 1,32 | 1,32 | 1,31 | 1,32 | 1,54% | - |
15.03.2024 | 1,29 | 1,31 | 1,29 | 1,30 | -1,52% | - |
14.03.2024 | 1,32 | 1,32 | 1,30 | 1,32 | 2,73% | - |
13.03.2024 | 1,27 | 1,30 | 1,27 | 1,28 | -1,92% | - |
12.03.2024 | 1,32 | 1,33 | 1,30 | 1,31 | -5,78% | - |
11.03.2024 | 1,36 | 1,39 | 1,36 | 1,39 | 0,00% | - |
08.03.2024 | 1,37 | 1,39 | 1,37 | 1,39 | 2,97% | - |
07.03.2024 | 1,35 | 1,36 | 1,35 | 1,35 | -2,89% | - |
06.03.2024 | 1,39 | 1,40 | 1,39 | 1,39 | -0,72% | - |
05.03.2024 | 1,39 | 1,41 | 1,39 | 1,40 | 0,36% | - |
04.03.2024 | 1,40 | 1,41 | 1,38 | 1,39 | 2,21% | - |
01.03.2024 | 1,34 | 1,36 | 1,34 | 1,36 | 1,49% | - |
29.02.2024 | 1,34 | 1,37 | 1,34 | 1,34 | 6,35% | - |
28.02.2024 | 1,26 | 1,28 | 1,25 | 1,26 | -1,56% | - |
27.02.2024 | 1,27 | 1,29 | 1,27 | 1,28 | 2,40% | - |
26.02.2024 | 1,26 | 1,26 | 1,24 | 1,25 | -1,19% | - |
23.02.2024 | 1,28 | 1,28 | 1,27 | 1,27 | 0,80% | - |
22.02.2024 | 1,26 | 1,26 | 1,25 | 1,26 | 0,40% | - |
21.02.2024 | 1,26 | 1,30 | 1,25 | 1,25 | 0,40% | - |
20.02.2024 | 1,24 | 1,26 | 1,24 | 1,25 | 0,81% | - |
19.02.2024 | 1,24 | 1,24 | 1,23 | 1,24 | -1,20% | - |
16.02.2024 | 1,25 | 1,26 | 1,25 | 1,25 | 3,73% | - |
15.02.2024 | 1,22 | 1,22 | 1,21 | 1,21 | -0,41% | - |
14.02.2024 | 1,22 | 1,22 | 1,21 | 1,21 | -1,22% | - |
13.02.2024 | 1,22 | 1,23 | 1,22 | 1,23 | 0,41% | - |
12.02.2024 | 1,21 | 1,22 | 1,21 | 1,22 | 0,41% | - |
09.02.2024 | 1,22 | 1,22 | 1,22 | 1,22 | -0,82% | - |
08.02.2024 | 1,22 | 1,24 | 1,22 | 1,23 | 0,82% | - |
07.02.2024 | 1,21 | 1,23 | 1,21 | 1,22 | 1,25% | - |
06.02.2024 | 1,21 | 1,21 | 1,20 | 1,20 | 3,00% | - |
05.02.2024 | 1,17 | 1,18 | 1,16 | 1,17 | -3,72% | - |
02.02.2024 | 1,20 | 1,21 | 1,20 | 1,21 | 0,83% | - |
01.02.2024 | 1,21 | 1,22 | 1,20 | 1,20 | 0,84% | - |
31.01.2024 | 1,20 | 1,20 | 1,18 | 1,19 | -2,06% | - |
30.01.2024 | 1,22 | 1,23 | 1,22 | 1,22 | -1,62% | - |
29.01.2024 | 1,25 | 1,25 | 1,23 | 1,24 | 0,82% | - |
26.01.2024 | 1,23 | 1,24 | 1,23 | 1,23 | -1,21% | - |
25.01.2024 | 1,23 | 1,25 | 1,23 | 1,24 | 6,44% | - |
24.01.2024 | 1,16 | 1,17 | 1,15 | 1,17 | 4,02% | - |
23.01.2024 | 1,13 | 1,14 | 1,11 | 1,12 | 2,28% | - |
22.01.2024 | 1,11 | 1,11 | 1,09 | 1,10 | -5,60% | - |
19.01.2024 | 1,14 | 1,17 | 1,14 | 1,16 | -0,43% | - |
18.01.2024 | 1,16 | 1,17 | 1,15 | 1,17 | -0,85% | - |
17.01.2024 | 1,18 | 1,19 | 1,17 | 1,18 | -1,67% | - |
16.01.2024 | 1,19 | 1,21 | 1,18 | 1,20 | -2,45% | - |
15.01.2024 | 1,24 | 1,24 | 1,21 | 1,23 | -3,92% | - |
12.01.2024 | 1,27 | 1,28 | 1,27 | 1,28 | 1,59% | - |
11.01.2024 | 1,25 | 1,27 | 1,24 | 1,26 | 1,21% | - |
10.01.2024 | 1,25 | 1,26 | 1,24 | 1,24 | -1,20% | - |
09.01.2024 | 1,25 | 1,26 | 1,24 | 1,26 | 0,80% | - |
08.01.2024 | 1,24 | 1,26 | 1,24 | 1,25 | -0,40% | - |
05.01.2024 | 1,25 | 1,26 | 1,24 | 1,25 | -1,19% | - |
04.01.2024 | 1,27 | 1,27 | 1,27 | 1,27 | -1,56% | - |
03.01.2024 | 1,29 | 1,29 | 1,28 | 1,29 | 2,80% | - |
02.01.2024 | 1,24 | 1,26 | 1,24 | 1,25 | 3,73% | - |
29.12.2023 | 1,21 | 1,22 | 1,20 | 1,21 | 2,12% | - |
28.12.2023 | 1,19 | 1,19 | 1,17 | 1,18 | -2,88% | - |
27.12.2023 | 1,22 | 1,23 | 1,21 | 1,22 | -2,41% | - |
22.12.2023 | 1,25 | 1,26 | 1,24 | 1,25 | 0,00% | - |
21.12.2023 | 1,25 | 1,26 | 1,25 | 1,25 | 5,06% | - |
20.12.2023 | 1,17 | 1,19 | 1,17 | 1,19 | 3,95% | - |
19.12.2023 | 1,14 | 1,15 | 1,14 | 1,14 | 3,64% | - |
18.12.2023 | 1,14 | 1,14 | 1,10 | 1,10 | -2,22% | - |
15.12.2023 | 1,10 | 1,13 | 1,10 | 1,13 | 0,90% | - |
14.12.2023 | 1,13 | 1,13 | 1,12 | 1,12 | -1,76% | - |
13.12.2023 | 1,14 | 1,15 | 1,13 | 1,14 | 0,00% | - |
12.12.2023 | 1,15 | 1,15 | 1,14 | 1,14 | 3,65% | - |
11.12.2023 | 1,08 | 1,10 | 1,08 | 1,10 | 0,00% | - |
08.12.2023 | 1,10 | 1,10 | 1,09 | 1,10 | 1,39% | - |
07.12.2023 | 1,10 | 1,10 | 1,08 | 1,08 | -1,37% | - |
06.12.2023 | 1,10 | 1,10 | 1,08 | 1,10 | -1,35% | - |
05.12.2023 | 1,11 | 1,12 | 1,10 | 1,11 | -0,89% | - |
04.12.2023 | 1,10 | 1,13 | 1,10 | 1,12 | 3,23% | - |
01.12.2023 | 1,08 | 1,09 | 1,07 | 1,09 | 0,46% | - |
30.11.2023 | 1,06 | 1,08 | 1,06 | 1,08 | 6,93% | - |
29.11.2023 | 1,01 | 1,01 | 1,00 | 1,01 | 0,70% | - |
28.11.2023 | 1,01 | 1,01 | 1,00 | 1,00 | 0,00% | - |
27.11.2023 | 1,00 | 1,01 | 1,00 | 1,00 | 2,14% | - |
24.11.2023 | 0,99 | 0,99 | 0,98 | 0,98 | -1,01% | - |
23.11.2023 | 1,00 | 1,00 | 0,99 | 0,99 | 0,71% | - |
22.11.2023 | 0,98 | 0,99 | 0,98 | 0,99 | -1,79% | - |
21.11.2023 | 1,00 | 1,00 | 1,00 | 1,00 | 0,80% | - |
20.11.2023 | 1,00 | 1,00 | 1,00 | 1,00 | 0,51% | - |
17.11.2023 | 0,97 | 1,00 | 0,97 | 0,99 | -0,20% | - |
16.11.2023 | 0,99 | 0,99 | 0,99 | 0,99 | -0,30% | - |
15.11.2023 | 1,00 | 1,01 | 1,00 | 1,00 | 0,71% | - |
14.11.2023 | 1,00 | 1,01 | 0,99 | 0,99 | 1,33% | - |
13.11.2023 | 1,00 | 1,01 | 0,98 | 0,98 | -1,71% | - |
10.11.2023 | 0,99 | 0,99 | 0,99 | 0,99 | -1,29% | - |
09.11.2023 | 1,00 | 1,01 | 1,00 | 1,01 | 1,01% | - |
08.11.2023 | 1,00 | 1,00 | 1,00 | 1,00 | 1,53% | - |
07.11.2023 | 1,01 | 1,01 | 0,98 | 0,98 | -3,26% | - |