Yangzijiang Shipbuilding Holdings Ltd., Jingjiang City
[WKN: A0MN4D | ISIN: SG1U76934819]
Aktienkurse
1,210€
Echtzeit-Aktienkurs Yangzijiang Shipbuilding Holdings Ltd., Jingjiang City
Bid:
Ask:
Aktienkurse zur Yangzijiang Shipbuilding Holdings Ltd., Jingjiang City Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.04.2024 | 1,22 | 1,22 | 1,20 | 1,20 | -2,04% | - |
| 17.04.2024 | 1,22 | 1,24 | 1,21 | 1,23 | -1,61% | - |
| 16.04.2024 | 1,23 | 1,26 | 1,23 | 1,25 | 2,47% | - |
| 15.04.2024 | 1,20 | 1,23 | 1,19 | 1,22 | -1,22% | - |
| 12.04.2024 | 1,25 | 1,25 | 1,20 | 1,23 | -0,81% | - |
| 11.04.2024 | 1,25 | 1,26 | 1,24 | 1,24 | -1,20% | 1.000,00 |
| 10.04.2024 | 1,26 | 1,26 | 1,26 | 1,26 | 0,00% | - |
| 09.04.2024 | 1,26 | 1,27 | 1,25 | 1,26 | -1,57% | - |
| 08.04.2024 | 1,28 | 1,29 | 1,27 | 1,28 | -1,92% | - |
| 05.04.2024 | 1,28 | 1,31 | 1,28 | 1,30 | 1,17% | - |
| 04.04.2024 | 1,29 | 1,30 | 1,28 | 1,29 | -0,77% | - |
| 03.04.2024 | 1,29 | 1,31 | 1,29 | 1,30 | -0,38% | - |
| 02.04.2024 | 1,29 | 1,31 | 1,29 | 1,30 | -1,14% | 9.296,00 |
| 28.03.2024 | 1,30 | 1,32 | 1,29 | 1,32 | 3,54% | - |
| 27.03.2024 | 1,28 | 1,29 | 1,24 | 1,27 | -0,78% | - |
| 26.03.2024 | 1,30 | 1,30 | 1,28 | 1,28 | -1,16% | - |
| 25.03.2024 | 1,29 | 1,30 | 1,29 | 1,30 | 2,37% | - |
| 22.03.2024 | 1,27 | 1,28 | 1,26 | 1,27 | 1,20% | - |
| 21.03.2024 | 1,25 | 1,26 | 1,25 | 1,25 | -1,19% | - |
| 20.03.2024 | 1,26 | 1,27 | 1,25 | 1,27 | 1,61% | - |
| 19.03.2024 | 1,24 | 1,26 | 1,23 | 1,25 | 5,96% | - |
| 18.03.2024 | 1,13 | 1,18 | 1,13 | 1,18 | 0,86% | 5.000,00 |
| 15.03.2024 | 1,15 | 1,18 | 1,15 | 1,17 | -2,51% | 6.000,00 |
| 14.03.2024 | 1,17 | 1,20 | 1,16 | 1,20 | 0,42% | - |
| 13.03.2024 | 1,22 | 1,24 | 1,17 | 1,19 | -4,42% | - |
| 12.03.2024 | 1,26 | 1,27 | 1,23 | 1,25 | -3,11% | - |
| 11.03.2024 | 1,30 | 1,31 | 1,29 | 1,29 | 1,58% | - |
| 08.03.2024 | 1,29 | 1,30 | 1,27 | 1,27 | 0,00% | - |
| 07.03.2024 | 1,26 | 1,29 | 1,26 | 1,27 | 4,98% | - |
| 06.03.2024 | 1,21 | 1,23 | 1,21 | 1,21 | -0,82% | - |
| 05.03.2024 | 1,22 | 1,23 | 1,22 | 1,22 | -0,82% | - |
| 04.03.2024 | 1,23 | 1,24 | 1,21 | 1,23 | 0,82% | - |
| 01.03.2024 | 1,22 | 1,25 | 1,22 | 1,22 | 0,83% | - |
| 29.02.2024 | 1,21 | 1,22 | 1,20 | 1,21 | 0,84% | - |
| 28.02.2024 | 1,19 | 1,21 | 1,18 | 1,20 | 4,82% | - |
| 27.02.2024 | 1,15 | 1,16 | 1,14 | 1,14 | -2,15% | - |
| 26.02.2024 | 1,15 | 1,17 | 1,15 | 1,17 | 1,75% | - |
| 23.02.2024 | 1,15 | 1,15 | 1,14 | 1,15 | -1,72% | - |
| 22.02.2024 | 1,16 | 1,17 | 1,15 | 1,17 | 1,75% | - |
| 21.02.2024 | 1,15 | 1,17 | 1,15 | 1,15 | -1,72% | - |
| 20.02.2024 | 1,16 | 1,18 | 1,15 | 1,17 | 0,00% | - |
| 19.02.2024 | 1,17 | 1,18 | 1,17 | 1,17 | 0,87% | - |
| 16.02.2024 | 1,15 | 1,18 | 1,15 | 1,16 | 2,67% | - |
| 15.02.2024 | 1,13 | 1,13 | 1,12 | 1,13 | 0,00% | - |
| 14.02.2024 | 1,13 | 1,14 | 1,12 | 1,13 | 2,27% | - |
| 13.02.2024 | 1,12 | 1,13 | 1,10 | 1,10 | -2,65% | 435,00 |
| 12.02.2024 | 1,13 | 1,14 | 1,13 | 1,13 | 0,00% | - |
| 09.02.2024 | 1,14 | 1,14 | 1,13 | 1,13 | -0,44% | - |
| 08.02.2024 | 1,13 | 1,14 | 1,13 | 1,14 | 1,79% | - |
| 07.02.2024 | 1,12 | 1,13 | 1,11 | 1,12 | -1,33% | - |
| 06.02.2024 | 1,12 | 1,13 | 1,12 | 1,13 | 2,26% | - |
| 05.02.2024 | 1,11 | 1,13 | 1,11 | 1,11 | -3,49% | - |
| 02.02.2024 | 1,15 | 1,16 | 1,14 | 1,15 | -1,72% | - |
| 01.02.2024 | 1,18 | 1,18 | 1,15 | 1,17 | 0,87% | - |
| 31.01.2024 | 1,17 | 1,18 | 1,16 | 1,16 | -0,86% | - |
| 30.01.2024 | 1,17 | 1,18 | 1,16 | 1,17 | 0,00% | - |
| 29.01.2024 | 1,17 | 1,17 | 1,16 | 1,17 | 1,30% | - |
| 26.01.2024 | 1,17 | 1,17 | 1,14 | 1,15 | 1,32% | 4.186,00 |
| 25.01.2024 | 1,14 | 1,15 | 1,12 | 1,14 | 0,89% | - |
| 24.01.2024 | 1,12 | 1,14 | 1,12 | 1,13 | 0,90% | - |
| 23.01.2024 | 1,12 | 1,13 | 1,11 | 1,12 | -0,89% | - |
| 22.01.2024 | 1,13 | 1,14 | 1,12 | 1,13 | 0,90% | - |
| 19.01.2024 | 1,10 | 1,12 | 1,10 | 1,12 | 1,36% | - |
| 18.01.2024 | 1,08 | 1,11 | 1,08 | 1,10 | 1,85% | - |
| 17.01.2024 | 1,09 | 1,10 | 1,08 | 1,08 | -0,46% | - |
| 16.01.2024 | 1,09 | 1,10 | 1,08 | 1,09 | 0,00% | - |
| 15.01.2024 | 1,09 | 1,10 | 1,08 | 1,09 | -0,91% | - |
| 12.01.2024 | 1,10 | 1,11 | 1,08 | 1,10 | 0,92% | - |
| 11.01.2024 | 1,09 | 1,10 | 1,08 | 1,09 | 3,83% | - |
| 10.01.2024 | 1,05 | 1,08 | 1,05 | 1,05 | -0,48% | - |
| 09.01.2024 | 1,06 | 1,06 | 1,05 | 1,05 | -0,47% | - |
| 08.01.2024 | 1,05 | 1,06 | 1,05 | 1,06 | -0,47% | - |
| 05.01.2024 | 1,06 | 1,07 | 1,04 | 1,06 | 1,44% | - |
| 04.01.2024 | 1,05 | 1,05 | 1,04 | 1,05 | 0,97% | - |
| 03.01.2024 | 1,04 | 1,04 | 1,02 | 1,04 | -1,90% | - |
| 02.01.2024 | 1,06 | 1,06 | 1,05 | 1,06 | 2,63% | - |
| 29.12.2023 | 1,03 | 1,03 | 1,01 | 1,03 | 1,78% | - |
| 28.12.2023 | 1,02 | 1,03 | 1,00 | 1,01 | 0,20% | - |
| 27.12.2023 | 1,01 | 1,03 | 1,00 | 1,01 | 1,00% | - |
| 22.12.2023 | 1,01 | 1,01 | 1,00 | 1,00 | 2,04% | - |
| 21.12.2023 | 0,98 | 0,99 | 0,97 | 0,98 | 2,09% | - |
| 20.12.2023 | 0,98 | 0,98 | 0,96 | 0,96 | -3,23% | - |
| 19.12.2023 | 1,00 | 1,01 | 0,99 | 0,99 | 1,02% | - |
| 18.12.2023 | 1,00 | 1,01 | 0,98 | 0,98 | -1,01% | - |
| 15.12.2023 | 0,99 | 1,01 | 0,99 | 0,99 | -2,94% | 1.000,00 |
| 14.12.2023 | 1,03 | 1,04 | 1,02 | 1,02 | 0,00% | - |
| 13.12.2023 | 1,03 | 1,03 | 1,02 | 1,02 | -0,49% | 1.691,00 |
| 12.12.2023 | 1,02 | 1,04 | 1,02 | 1,03 | 0,00% | - |
| 11.12.2023 | 1,04 | 1,04 | 1,03 | 1,03 | -0,49% | - |
| 08.12.2023 | 1,03 | 1,04 | 1,00 | 1,03 | 1,98% | - |
| 07.12.2023 | 1,02 | 1,04 | 1,01 | 1,01 | -1,94% | - |
| 06.12.2023 | 1,04 | 1,05 | 1,03 | 1,03 | -1,44% | - |
| 05.12.2023 | 1,03 | 1,05 | 1,02 | 1,05 | 1,46% | - |
| 04.12.2023 | 1,03 | 1,05 | 1,01 | 1,03 | 2,69% | - |
| 01.12.2023 | 1,00 | 1,01 | 1,00 | 1,00 | 0,50% | - |
| 30.11.2023 | 1,01 | 1,02 | 1,00 | 1,00 | -0,99% | - |
| 29.11.2023 | 1,01 | 1,02 | 1,01 | 1,01 | 0,00% | - |
| 28.11.2023 | 1,03 | 1,03 | 1,01 | 1,01 | 0,00% | - |
| 27.11.2023 | 1,01 | 1,02 | 1,01 | 1,01 | 0,50% | - |
| 24.11.2023 | 1,01 | 1,01 | 1,00 | 1,00 | -0,99% | - |