2,003€
-4,39%
Echtzeit-Aktienkurs Yanzhou Coal Mining Co. Ltd.
Bid:
Ask:
Aktienkurse zur Yanzhou Coal Mining Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.04.2024 | 1,99 | 2,01 | 1,99 | 2,01 | -4,06% | - |
| 22.04.2024 | 2,09 | 2,11 | 2,07 | 2,10 | -4,51% | 1.230,00 |
| 19.04.2024 | 2,18 | 2,22 | 2,16 | 2,19 | 1,06% | - |
| 18.04.2024 | 2,13 | 2,20 | 2,13 | 2,17 | 0,65% | - |
| 17.04.2024 | 2,16 | 2,20 | 2,15 | 2,16 | -0,51% | - |
| 16.04.2024 | 2,18 | 2,19 | 2,14 | 2,17 | 1,83% | - |
| 15.04.2024 | 2,13 | 2,17 | 2,12 | 2,13 | 0,76% | - |
| 12.04.2024 | 2,05 | 2,15 | 2,05 | 2,11 | 2,72% | - |
| 11.04.2024 | 2,05 | 2,13 | 2,05 | 2,06 | 0,54% | - |
| 10.04.2024 | 2,03 | 2,05 | 2,02 | 2,05 | 2,40% | - |
| 09.04.2024 | 1,93 | 2,02 | 1,93 | 2,00 | 2,30% | - |
| 08.04.2024 | 1,96 | 1,96 | 1,94 | 1,95 | 2,79% | - |
| 05.04.2024 | 1,90 | 1,90 | 1,88 | 1,90 | -4,04% | - |
| 04.04.2024 | 1,97 | 1,98 | 1,96 | 1,98 | 0,00% | - |
| 03.04.2024 | 1,97 | 2,02 | 1,97 | 1,98 | 2,91% | - |
| 02.04.2024 | 1,93 | 1,94 | 1,91 | 1,92 | 0,21% | - |
| 28.03.2024 | 1,94 | 1,98 | 1,91 | 1,92 | -2,78% | - |
| 27.03.2024 | 1,93 | 1,99 | 1,93 | 1,98 | 0,20% | - |
| 26.03.2024 | 1,97 | 1,99 | 1,94 | 1,97 | -5,69% | - |
| 25.03.2024 | 2,08 | 2,10 | 2,07 | 2,09 | 1,01% | - |
| 22.03.2024 | 2,06 | 2,09 | 2,06 | 2,07 | -1,48% | - |
| 21.03.2024 | 2,07 | 2,12 | 2,06 | 2,10 | 2,69% | - |
| 20.03.2024 | 2,02 | 2,09 | 2,02 | 2,05 | -2,29% | - |
| 19.03.2024 | 2,06 | 2,13 | 2,06 | 2,09 | 3,00% | - |
| 18.03.2024 | 2,04 | 2,08 | 2,02 | 2,03 | -3,38% | - |
| 15.03.2024 | 2,11 | 2,14 | 2,00 | 2,10 | -2,64% | - |
| 14.03.2024 | 2,11 | 2,18 | 2,11 | 2,16 | 0,00% | - |
| 13.03.2024 | 2,18 | 2,21 | 2,16 | 2,16 | -0,92% | - |
| 12.03.2024 | 2,12 | 2,18 | 2,12 | 2,18 | -0,59% | - |
| 11.03.2024 | 2,18 | 2,24 | 2,18 | 2,19 | -5,60% | - |
| 08.03.2024 | 2,32 | 2,34 | 2,29 | 2,32 | 1,09% | - |
| 07.03.2024 | 2,31 | 2,34 | 2,30 | 2,30 | 1,46% | - |
| 06.03.2024 | 2,27 | 2,30 | 2,25 | 2,27 | 2,12% | 6.000,00 |
| 05.03.2024 | 2,23 | 2,24 | 2,19 | 2,22 | -0,76% | - |
| 04.03.2024 | 2,25 | 2,27 | 2,21 | 2,24 | 4,29% | 20.000,00 |
| 01.03.2024 | 2,18 | 2,18 | 2,12 | 2,14 | 0,47% | 14.520,00 |
| 29.02.2024 | 2,12 | 2,16 | 2,07 | 2,13 | 0,38% | 480,00 |
| 28.02.2024 | 2,15 | 2,15 | 2,09 | 2,13 | -0,61% | - |
| 27.02.2024 | 2,11 | 2,15 | 2,10 | 2,14 | 4,14% | - |
| 26.02.2024 | 2,11 | 2,11 | 2,02 | 2,05 | -5,61% | - |
| 23.02.2024 | 2,19 | 2,20 | 2,15 | 2,18 | -2,38% | - |
| 22.02.2024 | 2,19 | 2,25 | 2,18 | 2,23 | 9,22% | - |
| 21.02.2024 | 2,00 | 2,05 | 2,00 | 2,04 | 0,39% | - |
| 20.02.2024 | 2,05 | 2,09 | 2,02 | 2,03 | 2,52% | - |
| 19.02.2024 | 1,96 | 2,00 | 1,96 | 1,98 | 7,43% | - |
| 16.02.2024 | 1,85 | 1,88 | 1,82 | 1,85 | 0,60% | - |
| 15.02.2024 | 1,82 | 1,86 | 1,82 | 1,83 | -0,97% | - |
| 14.02.2024 | 1,83 | 1,89 | 1,83 | 1,85 | -0,43% | - |
| 13.02.2024 | 1,82 | 1,88 | 1,82 | 1,86 | -0,53% | - |
| 12.02.2024 | 1,81 | 1,88 | 1,81 | 1,87 | 0,81% | - |
| 09.02.2024 | 1,84 | 1,88 | 1,84 | 1,86 | -0,64% | - |
| 08.02.2024 | 1,86 | 1,91 | 1,85 | 1,87 | -0,95% | - |
| 07.02.2024 | 1,85 | 1,90 | 1,84 | 1,89 | 0,00% | - |
| 06.02.2024 | 1,88 | 1,90 | 1,86 | 1,89 | -0,26% | - |
| 05.02.2024 | 1,89 | 1,90 | 1,88 | 1,89 | 0,48% | - |
| 02.02.2024 | 1,84 | 1,90 | 1,84 | 1,88 | 2,40% | - |
| 01.02.2024 | 1,84 | 1,90 | 1,84 | 1,84 | -2,24% | - |
| 31.01.2024 | 1,88 | 1,90 | 1,85 | 1,88 | -1,00% | - |
| 30.01.2024 | 1,92 | 1,92 | 1,89 | 1,90 | -4,00% | 4.000,00 |
| 29.01.2024 | 1,94 | 1,98 | 1,94 | 1,98 | 2,75% | - |
| 26.01.2024 | 1,91 | 1,95 | 1,91 | 1,92 | 0,42% | - |
| 25.01.2024 | 1,89 | 1,94 | 1,89 | 1,92 | 3,40% | 200,00 |
| 24.01.2024 | 1,78 | 1,87 | 1,78 | 1,85 | 5,64% | - |
| 23.01.2024 | 1,72 | 1,79 | 1,72 | 1,75 | 1,56% | - |
| 22.01.2024 | 1,71 | 1,74 | 1,71 | 1,73 | -2,32% | - |
| 19.01.2024 | 1,75 | 1,79 | 1,75 | 1,77 | -2,10% | 1.924,00 |
| 18.01.2024 | 1,79 | 1,85 | 1,79 | 1,81 | -1,15% | - |
| 17.01.2024 | 1,80 | 1,84 | 1,80 | 1,83 | -2,14% | - |
| 16.01.2024 | 1,83 | 1,87 | 1,83 | 1,87 | 0,21% | - |
| 15.01.2024 | 1,82 | 1,87 | 1,82 | 1,86 | 0,65% | - |
| 12.01.2024 | 1,81 | 1,89 | 1,81 | 1,85 | 2,10% | - |
| 11.01.2024 | 1,82 | 1,84 | 1,79 | 1,81 | -2,74% | - |
| 10.01.2024 | 1,85 | 1,87 | 1,83 | 1,86 | -0,53% | - |
| 09.01.2024 | 1,86 | 1,90 | 1,86 | 1,87 | 0,75% | - |
| 08.01.2024 | 1,84 | 1,90 | 1,83 | 1,86 | -2,62% | - |
| 05.01.2024 | 1,87 | 1,95 | 1,87 | 1,91 | 0,84% | 2.474,00 |
| 04.01.2024 | 1,88 | 1,90 | 1,87 | 1,89 | 2,38% | - |
| 03.01.2024 | 1,84 | 1,89 | 1,84 | 1,85 | 2,83% | - |
| 02.01.2024 | 1,78 | 1,81 | 1,76 | 1,80 | 5,08% | - |
| 29.12.2023 | 1,70 | 1,71 | 1,70 | 1,71 | 1,00% | 1.575,00 |
| 28.12.2023 | 1,66 | 1,72 | 1,66 | 1,70 | -2,81% | - |
| 27.12.2023 | 1,71 | 1,78 | 1,71 | 1,74 | 0,17% | - |
| 22.12.2023 | 1,74 | 1,77 | 1,67 | 1,74 | 2,71% | - |
| 21.12.2023 | 1,70 | 1,71 | 1,67 | 1,70 | 0,77% | - |
| 20.12.2023 | 1,65 | 1,69 | 1,65 | 1,68 | -0,06% | - |
| 19.12.2023 | 1,66 | 1,69 | 1,66 | 1,68 | 1,88% | 2.450,00 |
| 18.12.2023 | 1,65 | 1,70 | 1,65 | 1,65 | 0,67% | - |
| 15.12.2023 | 1,63 | 1,66 | 1,59 | 1,64 | 0,86% | - |
| 14.12.2023 | 1,61 | 1,64 | 1,61 | 1,63 | -1,27% | - |
| 13.12.2023 | 1,62 | 1,67 | 1,62 | 1,65 | -2,60% | - |
| 12.12.2023 | 1,68 | 1,72 | 1,67 | 1,69 | -0,70% | - |
| 11.12.2023 | 1,67 | 1,72 | 1,67 | 1,70 | 4,22% | - |
| 08.12.2023 | 1,62 | 1,67 | 1,62 | 1,64 | -0,67% | - |
| 07.12.2023 | 1,65 | 1,68 | 1,61 | 1,65 | -1,61% | - |
| 06.12.2023 | 1,66 | 1,69 | 1,66 | 1,67 | 2,51% | - |
| 05.12.2023 | 1,63 | 1,68 | 1,63 | 1,63 | -5,77% | - |
| 04.12.2023 | 1,69 | 1,73 | 1,69 | 1,73 | 2,36% | - |
| 01.12.2023 | 1,72 | 1,73 | 1,69 | 1,69 | -1,63% | - |
| 30.11.2023 | 1,66 | 1,72 | 1,66 | 1,72 | 2,26% | - |
| 29.11.2023 | 1,65 | 1,69 | 1,65 | 1,68 | -0,41% | - |