2,780€
Echtzeit-Aktienkurs China Resources Gas Group Ltd.
Bid:
Ask:
Aktienkurse zur China Resources Gas Group Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 2,84 | 2,87 | 2,82 | 2,84 | -0,35% | - |
| 18.04.2024 | 2,84 | 2,87 | 2,78 | 2,85 | 0,71% | - |
| 17.04.2024 | 2,87 | 2,88 | 2,80 | 2,83 | -2,08% | - |
| 16.04.2024 | 2,88 | 2,90 | 2,87 | 2,89 | -0,69% | - |
| 15.04.2024 | 2,95 | 2,95 | 2,82 | 2,91 | -2,02% | - |
| 12.04.2024 | 2,95 | 2,97 | 2,92 | 2,97 | 3,13% | - |
| 11.04.2024 | 2,98 | 3,00 | 2,80 | 2,88 | -3,03% | - |
| 10.04.2024 | 2,96 | 2,97 | 2,92 | 2,97 | 3,48% | - |
| 09.04.2024 | 2,86 | 2,88 | 2,84 | 2,87 | 3,99% | - |
| 08.04.2024 | 2,78 | 2,82 | 2,70 | 2,76 | 2,99% | - |
| 05.04.2024 | 2,68 | 2,71 | 2,66 | 2,68 | 1,13% | - |
| 04.04.2024 | 2,68 | 2,69 | 2,64 | 2,65 | -1,49% | - |
| 03.04.2024 | 2,71 | 2,72 | 2,64 | 2,69 | 1,13% | - |
| 02.04.2024 | 2,70 | 2,72 | 2,63 | 2,66 | -8,28% | - |
| 28.03.2024 | 2,96 | 2,97 | 2,90 | 2,90 | -0,68% | - |
| 27.03.2024 | 2,92 | 2,93 | 2,90 | 2,92 | -1,35% | - |
| 26.03.2024 | 2,95 | 3,11 | 2,95 | 2,96 | -0,34% | - |
| 25.03.2024 | 2,99 | 2,99 | 2,90 | 2,97 | -0,67% | - |
| 22.03.2024 | 2,98 | 3,00 | 2,96 | 2,99 | 1,01% | - |
| 21.03.2024 | 2,95 | 2,97 | 2,80 | 2,96 | 0,34% | - |
| 20.03.2024 | 2,95 | 2,99 | 2,89 | 2,95 | -2,64% | - |
| 19.03.2024 | 3,04 | 3,05 | 2,86 | 3,03 | -2,57% | - |
| 18.03.2024 | 3,09 | 3,13 | 3,03 | 3,11 | 1,97% | - |
| 15.03.2024 | 2,99 | 3,19 | 2,94 | 3,05 | 2,69% | - |
| 14.03.2024 | 2,93 | 2,98 | 2,92 | 2,97 | 0,00% | - |
| 13.03.2024 | 2,99 | 3,01 | 2,94 | 2,97 | 2,41% | - |
| 12.03.2024 | 2,89 | 2,93 | 2,88 | 2,90 | 4,69% | - |
| 11.03.2024 | 2,75 | 2,80 | 2,75 | 2,77 | -0,36% | - |
| 08.03.2024 | 2,81 | 2,82 | 2,66 | 2,78 | 0,36% | - |
| 07.03.2024 | 2,79 | 2,84 | 2,77 | 2,77 | -0,36% | - |
| 06.03.2024 | 2,78 | 2,80 | 2,76 | 2,78 | 2,21% | - |
| 05.03.2024 | 2,73 | 2,74 | 2,70 | 2,72 | -0,73% | - |
| 04.03.2024 | 2,74 | 2,76 | 2,72 | 2,74 | -1,08% | - |
| 01.03.2024 | 2,78 | 2,80 | 2,76 | 2,77 | -1,07% | - |
| 29.02.2024 | 2,83 | 2,88 | 2,74 | 2,80 | -0,71% | - |
| 28.02.2024 | 2,82 | 2,84 | 2,78 | 2,82 | 2,92% | - |
| 27.02.2024 | 2,72 | 2,76 | 2,64 | 2,74 | -1,08% | - |
| 26.02.2024 | 2,78 | 2,80 | 2,74 | 2,77 | -1,07% | - |
| 23.02.2024 | 2,81 | 2,82 | 2,72 | 2,80 | 1,08% | - |
| 22.02.2024 | 2,74 | 2,78 | 2,73 | 2,77 | 1,09% | 1.000,00 |
| 21.02.2024 | 2,76 | 2,76 | 2,70 | 2,74 | 1,11% | - |
| 20.02.2024 | 2,71 | 2,76 | 2,68 | 2,71 | 2,65% | - |
| 19.02.2024 | 2,64 | 2,66 | 2,63 | 2,64 | 0,00% | - |
| 16.02.2024 | 2,68 | 2,76 | 2,64 | 2,64 | 3,53% | - |
| 15.02.2024 | 2,54 | 2,55 | 2,52 | 2,55 | 0,39% | - |
| 14.02.2024 | 2,54 | 2,56 | 2,51 | 2,54 | -3,05% | - |
| 13.02.2024 | 2,56 | 2,62 | 2,56 | 2,62 | 0,00% | - |
| 12.02.2024 | 2,62 | 2,64 | 2,62 | 2,62 | 0,00% | - |
| 09.02.2024 | 2,62 | 2,62 | 2,62 | 2,62 | -1,50% | - |
| 08.02.2024 | 2,68 | 2,68 | 2,64 | 2,66 | -0,75% | - |
| 07.02.2024 | 2,68 | 2,68 | 2,66 | 2,68 | -1,47% | - |
| 06.02.2024 | 2,72 | 2,74 | 2,70 | 2,72 | 2,26% | - |
| 05.02.2024 | 2,66 | 2,67 | 2,62 | 2,66 | -1,12% | - |
| 02.02.2024 | 2,66 | 2,69 | 2,65 | 2,69 | 1,51% | - |
| 01.02.2024 | 2,66 | 2,66 | 2,61 | 2,65 | 1,15% | - |
| 31.01.2024 | 2,61 | 2,63 | 2,48 | 2,62 | -1,50% | - |
| 30.01.2024 | 2,68 | 2,72 | 2,66 | 2,66 | -3,97% | - |
| 29.01.2024 | 2,74 | 2,80 | 2,74 | 2,77 | 3,36% | - |
| 26.01.2024 | 2,69 | 2,71 | 2,68 | 2,68 | -3,94% | - |
| 25.01.2024 | 2,73 | 2,92 | 2,72 | 2,79 | 9,84% | - |
| 24.01.2024 | 2,50 | 2,56 | 2,48 | 2,54 | 3,25% | - |
| 23.01.2024 | 2,46 | 2,47 | 2,39 | 2,46 | -2,38% | - |
| 22.01.2024 | 2,51 | 2,52 | 2,49 | 2,52 | -5,26% | - |
| 19.01.2024 | 2,67 | 2,76 | 2,65 | 2,66 | -0,75% | - |
| 18.01.2024 | 2,65 | 2,70 | 2,64 | 2,68 | 0,75% | - |
| 17.01.2024 | 2,64 | 2,68 | 2,62 | 2,66 | -2,92% | - |
| 16.01.2024 | 2,74 | 2,76 | 2,72 | 2,74 | -0,72% | - |
| 15.01.2024 | 2,75 | 2,78 | 2,74 | 2,76 | -0,36% | - |
| 12.01.2024 | 2,76 | 2,78 | 2,76 | 2,77 | 1,09% | - |
| 11.01.2024 | 2,76 | 2,77 | 2,70 | 2,74 | -0,36% | - |
| 10.01.2024 | 2,71 | 2,76 | 2,71 | 2,75 | -3,51% | - |
| 09.01.2024 | 2,86 | 2,86 | 2,82 | 2,85 | -2,73% | - |
| 08.01.2024 | 2,93 | 2,95 | 2,90 | 2,93 | -4,56% | - |
| 05.01.2024 | 3,07 | 3,11 | 3,05 | 3,07 | 1,32% | - |
| 04.01.2024 | 3,05 | 3,06 | 3,03 | 3,03 | 2,02% | - |
| 03.01.2024 | 2,99 | 2,99 | 2,95 | 2,97 | -1,33% | - |
| 02.01.2024 | 2,99 | 3,03 | 2,99 | 3,01 | 1,69% | - |
| 29.12.2023 | 2,96 | 2,99 | 2,92 | 2,96 | 2,07% | 3.460,00 |
| 28.12.2023 | 2,90 | 2,91 | 2,84 | 2,90 | 0,69% | - |
| 27.12.2023 | 2,89 | 2,91 | 2,87 | 2,88 | 1,05% | - |
| 22.12.2023 | 2,86 | 2,88 | 2,84 | 2,85 | -0,35% | - |
| 21.12.2023 | 2,86 | 2,90 | 2,85 | 2,86 | 0,35% | - |
| 20.12.2023 | 2,87 | 2,87 | 2,82 | 2,85 | 1,06% | - |
| 19.12.2023 | 2,81 | 2,84 | 2,80 | 2,82 | -1,40% | - |
| 18.12.2023 | 2,95 | 2,95 | 2,86 | 2,86 | -2,39% | - |
| 15.12.2023 | 2,89 | 2,93 | 2,76 | 2,93 | 6,93% | - |
| 14.12.2023 | 2,76 | 2,78 | 2,74 | 2,74 | 0,00% | - |
| 13.12.2023 | 2,76 | 2,77 | 2,70 | 2,74 | -5,19% | - |
| 12.12.2023 | 2,87 | 2,91 | 2,86 | 2,89 | -3,34% | - |
| 11.12.2023 | 2,98 | 3,05 | 2,97 | 2,99 | 2,40% | - |
| 08.12.2023 | 2,93 | 2,94 | 2,91 | 2,92 | 1,74% | - |
| 07.12.2023 | 2,87 | 2,88 | 2,85 | 2,87 | -1,37% | - |
| 06.12.2023 | 2,90 | 2,92 | 2,88 | 2,91 | 3,19% | - |
| 05.12.2023 | 2,88 | 2,94 | 2,82 | 2,82 | -1,05% | - |
| 04.12.2023 | 2,84 | 2,86 | 2,82 | 2,85 | 3,26% | - |
| 01.12.2023 | 2,82 | 2,85 | 2,76 | 2,76 | -4,17% | - |
| 30.11.2023 | 2,86 | 2,99 | 2,72 | 2,88 | 0,35% | - |
| 29.11.2023 | 2,87 | 2,88 | 2,84 | 2,87 | -0,69% | - |
| 28.11.2023 | 2,84 | 2,92 | 2,84 | 2,89 | -2,69% | - |
| 27.11.2023 | 2,99 | 3,00 | 2,96 | 2,97 | 0,68% | - |