1,881€
-0,05%
Echtzeit-Aktienkurs Jiangxi Copper Co. Ltd.
Bid:
Ask:
Aktienkurse zur Jiangxi Copper Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.04.2024 | 1,89 | 1,89 | 1,87 | 1,88 | -1,36% | - |
| 15.04.2024 | 1,92 | 1,92 | 1,89 | 1,91 | 1,33% | 11.500,00 |
| 12.04.2024 | 1,92 | 1,93 | 1,87 | 1,88 | -1,16% | - |
| 11.04.2024 | 1,89 | 1,90 | 1,88 | 1,90 | 2,59% | - |
| 10.04.2024 | 1,89 | 1,93 | 1,85 | 1,86 | 0,43% | - |
| 09.04.2024 | 1,85 | 1,88 | 1,84 | 1,85 | 0,87% | - |
| 08.04.2024 | 1,81 | 1,84 | 1,81 | 1,83 | 2,40% | 1.500,00 |
| 05.04.2024 | 1,79 | 1,79 | 1,76 | 1,79 | 1,48% | 6.100,00 |
| 04.04.2024 | 1,77 | 1,77 | 1,76 | 1,76 | -0,73% | 1.000,00 |
| 03.04.2024 | 1,76 | 1,79 | 1,76 | 1,78 | 5,65% | 5.000,00 |
| 02.04.2024 | 1,67 | 1,69 | 1,66 | 1,68 | 7,69% | - |
| 28.03.2024 | 1,58 | 1,59 | 1,56 | 1,56 | 1,63% | - |
| 27.03.2024 | 1,53 | 1,57 | 1,53 | 1,54 | -0,20% | - |
| 26.03.2024 | 1,54 | 1,54 | 1,51 | 1,54 | -2,23% | - |
| 25.03.2024 | 1,57 | 1,58 | 1,57 | 1,57 | 0,96% | - |
| 22.03.2024 | 1,56 | 1,57 | 1,56 | 1,56 | -1,89% | - |
| 21.03.2024 | 1,59 | 1,59 | 1,57 | 1,59 | 1,47% | - |
| 20.03.2024 | 1,56 | 1,57 | 1,56 | 1,57 | -0,32% | - |
| 19.03.2024 | 1,57 | 1,57 | 1,56 | 1,57 | -2,06% | - |
| 18.03.2024 | 1,58 | 1,61 | 1,58 | 1,60 | 0,69% | - |
| 15.03.2024 | 1,59 | 1,60 | 1,54 | 1,59 | 2,38% | - |
| 14.03.2024 | 1,55 | 1,56 | 1,54 | 1,56 | 5,21% | - |
| 13.03.2024 | 1,47 | 1,49 | 1,46 | 1,48 | 1,23% | 1.000,00 |
| 12.03.2024 | 1,46 | 1,46 | 1,44 | 1,46 | -1,02% | - |
| 11.03.2024 | 1,47 | 1,48 | 1,46 | 1,48 | -0,34% | - |
| 08.03.2024 | 1,48 | 1,49 | 1,47 | 1,48 | 0,34% | - |
| 07.03.2024 | 1,46 | 1,49 | 1,46 | 1,48 | 3,87% | - |
| 06.03.2024 | 1,41 | 1,43 | 1,41 | 1,42 | 2,31% | 1.000,00 |
| 05.03.2024 | 1,40 | 1,41 | 1,39 | 1,39 | -1,91% | - |
| 04.03.2024 | 1,41 | 1,42 | 1,41 | 1,42 | -1,26% | 4.445,00 |
| 01.03.2024 | 1,43 | 1,43 | 1,41 | 1,43 | 3,99% | - |
| 29.02.2024 | 1,38 | 1,38 | 1,30 | 1,38 | -0,86% | 6.000,00 |
| 28.02.2024 | 1,39 | 1,40 | 1,38 | 1,39 | -3,34% | - |
| 27.02.2024 | 1,42 | 1,44 | 1,42 | 1,44 | 0,70% | - |
| 26.02.2024 | 1,43 | 1,44 | 1,42 | 1,43 | -1,04% | 150,00 |
| 23.02.2024 | 1,45 | 1,45 | 1,43 | 1,44 | 2,12% | 8.000,00 |
| 22.02.2024 | 1,41 | 1,42 | 1,40 | 1,41 | 4,05% | - |
| 21.02.2024 | 1,37 | 1,38 | 1,36 | 1,36 | 0,59% | - |
| 20.02.2024 | 1,35 | 1,36 | 1,35 | 1,35 | 1,28% | - |
| 19.02.2024 | 1,32 | 1,34 | 1,32 | 1,33 | 2,15% | - |
| 16.02.2024 | 1,31 | 1,31 | 1,30 | 1,31 | 3,33% | - |
| 15.02.2024 | 1,25 | 1,27 | 1,25 | 1,26 | 0,24% | - |
| 14.02.2024 | 1,26 | 1,27 | 1,26 | 1,26 | -2,55% | - |
| 13.02.2024 | 1,30 | 1,30 | 1,28 | 1,29 | -0,31% | - |
| 12.02.2024 | 1,28 | 1,30 | 1,28 | 1,30 | 0,00% | - |
| 09.02.2024 | 1,29 | 1,30 | 1,29 | 1,30 | -1,74% | 3.000,00 |
| 08.02.2024 | 1,32 | 1,33 | 1,31 | 1,32 | 0,15% | - |
| 07.02.2024 | 1,32 | 1,32 | 1,31 | 1,32 | 1,15% | - |
| 06.02.2024 | 1,30 | 1,31 | 1,29 | 1,30 | 3,99% | 6.200,00 |
| 05.02.2024 | 1,26 | 1,27 | 1,24 | 1,25 | -2,34% | - |
| 02.02.2024 | 1,28 | 1,29 | 1,28 | 1,28 | -1,69% | - |
| 01.02.2024 | 1,31 | 1,35 | 1,30 | 1,31 | 1,95% | - |
| 31.01.2024 | 1,29 | 1,30 | 1,28 | 1,28 | -1,77% | - |
| 30.01.2024 | 1,30 | 1,34 | 1,30 | 1,30 | -2,40% | - |
| 29.01.2024 | 1,33 | 1,34 | 1,32 | 1,34 | 0,15% | - |
| 26.01.2024 | 1,31 | 1,34 | 1,31 | 1,33 | -0,52% | - |
| 25.01.2024 | 1,32 | 1,36 | 1,32 | 1,34 | 6,10% | 8.000,00 |
| 24.01.2024 | 1,24 | 1,28 | 1,24 | 1,26 | 4,12% | - |
| 23.01.2024 | 1,20 | 1,23 | 1,19 | 1,21 | 2,54% | - |
| 22.01.2024 | 1,17 | 1,20 | 1,17 | 1,18 | -4,83% | - |
| 19.01.2024 | 1,22 | 1,24 | 1,22 | 1,24 | -0,96% | - |
| 18.01.2024 | 1,24 | 1,26 | 1,24 | 1,26 | 0,56% | 3.000,00 |
| 17.01.2024 | 1,24 | 1,25 | 1,23 | 1,25 | -4,59% | - |
| 16.01.2024 | 1,30 | 1,31 | 1,30 | 1,31 | 0,38% | - |
| 15.01.2024 | 1,30 | 1,31 | 1,30 | 1,30 | 0,62% | - |
| 12.01.2024 | 1,27 | 1,30 | 1,27 | 1,30 | 3,02% | 15.000,00 |
| 11.01.2024 | 1,27 | 1,27 | 1,25 | 1,26 | -1,41% | - |
| 10.01.2024 | 1,27 | 1,28 | 1,27 | 1,28 | -1,39% | 8.000,00 |
| 09.01.2024 | 1,28 | 1,30 | 1,28 | 1,29 | 1,41% | - |
| 08.01.2024 | 1,27 | 1,28 | 1,27 | 1,28 | -1,01% | 2.516,00 |
| 05.01.2024 | 1,28 | 1,30 | 1,28 | 1,29 | 1,18% | - |
| 04.01.2024 | 1,28 | 1,28 | 1,27 | 1,27 | 0,79% | - |
| 03.01.2024 | 1,24 | 1,27 | 1,24 | 1,26 | -1,56% | - |
| 02.01.2024 | 1,27 | 1,28 | 1,27 | 1,28 | 0,63% | - |
| 29.12.2023 | 1,27 | 1,28 | 1,27 | 1,28 | -0,62% | - |
| 28.12.2023 | 1,29 | 1,30 | 1,26 | 1,28 | 3,47% | 3.566,00 |
| 27.12.2023 | 1,25 | 1,25 | 1,24 | 1,24 | -0,24% | - |
| 22.12.2023 | 1,23 | 1,24 | 1,23 | 1,24 | 0,49% | - |
| 21.12.2023 | 1,24 | 1,25 | 1,24 | 1,24 | 1,98% | 8.000,00 |
| 20.12.2023 | 1,21 | 1,22 | 1,19 | 1,21 | 1,25% | - |
| 19.12.2023 | 1,20 | 1,21 | 1,19 | 1,20 | -0,17% | - |
| 18.12.2023 | 1,22 | 1,22 | 1,20 | 1,20 | -2,44% | - |
| 15.12.2023 | 1,21 | 1,25 | 1,21 | 1,23 | 4,41% | - |
| 14.12.2023 | 1,19 | 1,20 | 1,18 | 1,18 | -0,42% | 2.959,00 |
| 13.12.2023 | 1,19 | 1,20 | 1,18 | 1,18 | -3,43% | - |
| 12.12.2023 | 1,22 | 1,23 | 1,21 | 1,23 | 0,00% | - |
| 11.12.2023 | 1,22 | 1,24 | 1,22 | 1,23 | -1,45% | - |
| 08.12.2023 | 1,25 | 1,25 | 1,24 | 1,24 | -2,13% | - |
| 07.12.2023 | 1,29 | 1,30 | 1,27 | 1,27 | -2,31% | - |
| 06.12.2023 | 1,30 | 1,31 | 1,30 | 1,30 | 3,17% | - |
| 05.12.2023 | 1,28 | 1,29 | 1,26 | 1,26 | -3,67% | - |
| 04.12.2023 | 1,31 | 1,33 | 1,30 | 1,31 | 1,16% | - |
| 01.12.2023 | 1,30 | 1,30 | 1,28 | 1,29 | -0,31% | - |
| 30.11.2023 | 1,28 | 1,31 | 1,25 | 1,30 | 0,93% | - |
| 29.11.2023 | 1,29 | 1,30 | 1,28 | 1,29 | 0,55% | - |
| 28.11.2023 | 1,29 | 1,29 | 1,28 | 1,28 | -1,16% | - |
| 27.11.2023 | 1,29 | 1,30 | 1,29 | 1,29 | -1,15% | - |
| 24.11.2023 | 1,30 | 1,31 | 1,30 | 1,31 | 0,85% | - |
| 23.11.2023 | 1,31 | 1,31 | 1,30 | 1,30 | -0,84% | - |
| 22.11.2023 | 1,30 | 1,31 | 1,30 | 1,31 | 0,38% | - |