3,550€
3,80%
Echtzeit-Aktienkurs Zhuzhou CRRC Times Electric Co. Ltd.
Bid:
Ask:
Aktienkurse zur Zhuzhou CRRC Times Electric Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 3,61 | 3,63 | 3,55 | 3,55 | 1,72% | - |
| 25.04.2024 | 3,48 | 3,50 | 3,48 | 3,49 | 0,29% | - |
| 24.04.2024 | 3,42 | 3,48 | 3,41 | 3,48 | 1,75% | - |
| 23.04.2024 | 3,47 | 3,48 | 3,42 | 3,42 | -0,58% | - |
| 22.04.2024 | 3,41 | 3,45 | 3,40 | 3,44 | -3,91% | - |
| 19.04.2024 | 3,56 | 3,58 | 3,54 | 3,58 | 2,29% | - |
| 18.04.2024 | 3,47 | 3,51 | 3,47 | 3,50 | 0,86% | - |
| 17.04.2024 | 3,48 | 3,51 | 3,47 | 3,47 | 1,46% | - |
| 16.04.2024 | 3,42 | 3,43 | 3,40 | 3,42 | -0,58% | - |
| 15.04.2024 | 3,52 | 3,53 | 3,44 | 3,44 | 2,38% | - |
| 12.04.2024 | 3,38 | 3,41 | 3,36 | 3,36 | 1,82% | - |
| 11.04.2024 | 3,37 | 3,39 | 3,30 | 3,30 | 1,54% | - |
| 10.04.2024 | 3,21 | 3,25 | 3,20 | 3,25 | 2,52% | - |
| 09.04.2024 | 3,17 | 3,21 | 3,15 | 3,17 | 1,28% | - |
| 08.04.2024 | 3,17 | 3,17 | 3,13 | 3,13 | 0,64% | - |
| 05.04.2024 | 3,11 | 3,11 | 3,09 | 3,11 | -0,96% | - |
| 04.04.2024 | 3,15 | 3,15 | 3,14 | 3,14 | -0,95% | - |
| 03.04.2024 | 3,13 | 3,19 | 3,13 | 3,17 | -1,86% | - |
| 02.04.2024 | 3,14 | 3,23 | 3,14 | 3,23 | 9,49% | - |
| 28.03.2024 | 2,86 | 2,95 | 2,86 | 2,95 | 2,79% | - |
| 27.03.2024 | 2,78 | 2,88 | 2,78 | 2,87 | 1,41% | - |
| 26.03.2024 | 2,84 | 2,85 | 2,82 | 2,83 | 1,07% | - |
| 25.03.2024 | 2,80 | 2,82 | 2,79 | 2,80 | 2,19% | - |
| 22.03.2024 | 2,77 | 2,78 | 2,73 | 2,74 | -3,52% | - |
| 21.03.2024 | 2,83 | 2,84 | 2,81 | 2,84 | 1,07% | - |
| 20.03.2024 | 2,82 | 2,84 | 2,80 | 2,81 | -3,10% | - |
| 19.03.2024 | 2,84 | 2,90 | 2,84 | 2,90 | -1,69% | - |
| 18.03.2024 | 2,98 | 2,99 | 2,95 | 2,95 | 1,03% | - |
| 15.03.2024 | 2,84 | 2,93 | 2,84 | 2,92 | 0,69% | - |
| 14.03.2024 | 2,82 | 2,90 | 2,82 | 2,90 | -1,69% | - |
| 13.03.2024 | 2,88 | 2,97 | 2,87 | 2,95 | 1,72% | - |
| 12.03.2024 | 2,86 | 2,92 | 2,86 | 2,90 | -1,69% | - |
| 11.03.2024 | 2,97 | 2,97 | 2,94 | 2,95 | -1,34% | - |
| 08.03.2024 | 2,99 | 3,01 | 2,97 | 2,99 | 0,67% | - |
| 07.03.2024 | 3,01 | 3,01 | 2,97 | 2,97 | 1,71% | - |
| 06.03.2024 | 2,92 | 2,93 | 2,90 | 2,92 | 0,00% | - |
| 05.03.2024 | 2,93 | 2,93 | 2,91 | 2,92 | -2,99% | 1.000,00 |
| 04.03.2024 | 2,99 | 3,01 | 2,94 | 3,01 | 4,15% | 1.000,00 |
| 01.03.2024 | 2,86 | 2,93 | 2,83 | 2,89 | 6,25% | - |
| 29.02.2024 | 2,70 | 2,78 | 2,70 | 2,72 | -0,37% | - |
| 28.02.2024 | 2,75 | 2,76 | 2,65 | 2,73 | -2,85% | - |
| 27.02.2024 | 2,78 | 2,83 | 2,78 | 2,81 | 4,46% | - |
| 26.02.2024 | 2,69 | 2,70 | 2,68 | 2,69 | 8,91% | - |
| 23.02.2024 | 2,47 | 2,47 | 2,46 | 2,47 | -2,76% | - |
| 22.02.2024 | 2,46 | 2,54 | 2,46 | 2,54 | 2,01% | - |
| 21.02.2024 | 2,53 | 2,53 | 2,49 | 2,49 | 0,81% | - |
| 20.02.2024 | 2,47 | 2,47 | 2,46 | 2,47 | 0,00% | - |
| 19.02.2024 | 2,45 | 2,47 | 2,43 | 2,47 | 1,23% | - |
| 16.02.2024 | 2,43 | 2,45 | 2,43 | 2,44 | 4,72% | - |
| 15.02.2024 | 2,35 | 2,35 | 2,32 | 2,33 | -1,69% | - |
| 14.02.2024 | 2,35 | 2,47 | 2,33 | 2,37 | 0,42% | - |
| 13.02.2024 | 2,36 | 2,37 | 2,31 | 2,36 | 0,43% | - |
| 12.02.2024 | 2,35 | 2,36 | 2,35 | 2,35 | 0,00% | - |
| 09.02.2024 | 2,35 | 2,35 | 2,35 | 2,35 | -1,67% | - |
| 08.02.2024 | 2,37 | 2,39 | 2,37 | 2,39 | 3,46% | - |
| 07.02.2024 | 2,28 | 2,33 | 2,28 | 2,31 | 0,87% | - |
| 06.02.2024 | 2,30 | 2,35 | 2,29 | 2,29 | 3,62% | - |
| 05.02.2024 | 2,21 | 2,23 | 2,14 | 2,21 | -0,90% | - |
| 02.02.2024 | 2,23 | 2,25 | 2,22 | 2,23 | -2,62% | - |
| 01.02.2024 | 2,31 | 2,31 | 2,29 | 2,29 | 0,88% | - |
| 31.01.2024 | 2,25 | 2,28 | 2,25 | 2,27 | -2,58% | - |
| 30.01.2024 | 2,33 | 2,35 | 2,26 | 2,33 | -3,32% | - |
| 29.01.2024 | 2,41 | 2,41 | 2,39 | 2,41 | -0,82% | - |
| 26.01.2024 | 2,45 | 2,45 | 2,43 | 2,43 | 0,00% | - |
| 25.01.2024 | 2,45 | 2,45 | 2,43 | 2,43 | 8,00% | - |
| 24.01.2024 | 2,21 | 2,30 | 2,19 | 2,25 | 1,35% | - |
| 23.01.2024 | 2,19 | 2,26 | 2,18 | 2,22 | 3,26% | - |
| 22.01.2024 | 2,13 | 2,16 | 2,13 | 2,15 | -6,52% | - |
| 19.01.2024 | 2,27 | 2,30 | 2,24 | 2,30 | -2,95% | - |
| 18.01.2024 | 2,37 | 2,37 | 2,34 | 2,37 | 2,60% | - |
| 17.01.2024 | 2,31 | 2,35 | 2,30 | 2,31 | -7,60% | - |
| 16.01.2024 | 2,49 | 2,51 | 2,45 | 2,50 | 0,40% | - |
| 15.01.2024 | 2,54 | 2,54 | 2,49 | 2,49 | -0,80% | - |
| 12.01.2024 | 2,49 | 2,51 | 2,49 | 2,51 | 5,02% | - |
| 11.01.2024 | 2,41 | 2,41 | 2,39 | 2,39 | 1,27% | - |
| 10.01.2024 | 2,35 | 2,37 | 2,32 | 2,36 | -1,26% | - |
| 09.01.2024 | 2,39 | 2,39 | 2,38 | 2,39 | 0,00% | - |
| 08.01.2024 | 2,32 | 2,39 | 2,32 | 2,39 | -1,65% | - |
| 05.01.2024 | 2,43 | 2,43 | 2,43 | 2,43 | -0,82% | - |
| 04.01.2024 | 2,40 | 2,47 | 2,40 | 2,45 | -0,81% | - |
| 03.01.2024 | 2,42 | 2,49 | 2,42 | 2,47 | -1,59% | 500,00 |
| 02.01.2024 | 2,49 | 2,51 | 2,49 | 2,51 | -1,57% | - |
| 29.12.2023 | 2,59 | 2,60 | 2,54 | 2,55 | 0,00% | 3.144,00 |
| 28.12.2023 | 2,56 | 2,59 | 2,54 | 2,55 | 4,08% | - |
| 27.12.2023 | 2,47 | 2,47 | 2,43 | 2,45 | -2,78% | - |
| 22.12.2023 | 2,48 | 2,55 | 2,47 | 2,52 | 1,20% | - |
| 21.12.2023 | 2,46 | 2,53 | 2,46 | 2,49 | -0,80% | - |
| 20.12.2023 | 2,51 | 2,51 | 2,49 | 2,51 | 0,80% | - |
| 19.12.2023 | 2,49 | 2,49 | 2,47 | 2,49 | 0,40% | 4.000,00 |
| 18.12.2023 | 2,56 | 2,56 | 2,48 | 2,48 | -4,62% | - |
| 15.12.2023 | 2,54 | 2,62 | 2,54 | 2,60 | 0,78% | - |
| 14.12.2023 | 2,59 | 2,60 | 2,57 | 2,58 | -1,90% | - |
| 13.12.2023 | 2,66 | 2,66 | 2,62 | 2,63 | -2,95% | - |
| 12.12.2023 | 2,72 | 2,72 | 2,70 | 2,71 | -1,09% | - |
| 11.12.2023 | 2,68 | 2,74 | 2,68 | 2,74 | -3,18% | - |
| 08.12.2023 | 2,84 | 2,84 | 2,82 | 2,83 | 1,80% | - |
| 07.12.2023 | 2,86 | 2,86 | 2,78 | 2,78 | -3,47% | - |
| 06.12.2023 | 2,88 | 2,88 | 2,86 | 2,88 | 3,60% | - |
| 05.12.2023 | 2,84 | 2,88 | 2,78 | 2,78 | -1,42% | - |
| 04.12.2023 | 2,84 | 2,84 | 2,80 | 2,82 | -0,35% | - |