1,430€
6,72%
Echtzeit-Aktienkurs CITIC SECURITIES H YC 1
Bid:
Ask:
Aktienkurse zur CITIC SECURITIES H YC 1 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 1,45 | 1,48 | 1,45 | 1,46 | 6,18% | - |
| 25.04.2024 | 1,38 | 1,39 | 1,37 | 1,38 | -0,36% | - |
| 24.04.2024 | 1,34 | 1,39 | 1,34 | 1,38 | 0,36% | - |
| 23.04.2024 | 1,38 | 1,38 | 1,37 | 1,38 | 0,00% | - |
| 22.04.2024 | 1,33 | 1,38 | 1,33 | 1,38 | 2,23% | - |
| 19.04.2024 | 1,30 | 1,35 | 1,30 | 1,35 | 0,75% | - |
| 18.04.2024 | 1,30 | 1,35 | 1,30 | 1,34 | 1,52% | - |
| 17.04.2024 | 1,32 | 1,33 | 1,32 | 1,32 | 0,38% | - |
| 16.04.2024 | 1,32 | 1,37 | 1,31 | 1,31 | -4,38% | - |
| 15.04.2024 | 1,38 | 1,42 | 1,37 | 1,37 | -1,79% | - |
| 12.04.2024 | 1,40 | 1,42 | 1,40 | 1,40 | -0,36% | - |
| 11.04.2024 | 1,42 | 1,45 | 1,40 | 1,40 | -3,11% | - |
| 10.04.2024 | 1,41 | 1,45 | 1,41 | 1,45 | -2,03% | - |
| 09.04.2024 | 1,48 | 1,48 | 1,48 | 1,48 | 2,08% | - |
| 08.04.2024 | 1,42 | 1,46 | 1,42 | 1,45 | -1,37% | - |
| 05.04.2024 | 1,48 | 1,48 | 1,43 | 1,47 | -2,01% | - |
| 04.04.2024 | 1,52 | 1,52 | 1,50 | 1,50 | -1,97% | - |
| 03.04.2024 | 1,53 | 1,53 | 1,48 | 1,53 | -0,97% | - |
| 02.04.2024 | 1,51 | 1,55 | 1,51 | 1,54 | 0,65% | - |
| 28.03.2024 | 1,49 | 1,53 | 1,49 | 1,53 | -0,97% | - |
| 27.03.2024 | 1,55 | 1,55 | 1,54 | 1,55 | -0,64% | - |
| 26.03.2024 | 1,52 | 1,58 | 1,52 | 1,56 | 0,00% | - |
| 25.03.2024 | 1,52 | 1,56 | 1,52 | 1,56 | -4,01% | - |
| 22.03.2024 | 1,63 | 1,70 | 1,62 | 1,62 | -2,11% | - |
| 21.03.2024 | 1,62 | 1,66 | 1,62 | 1,66 | 0,91% | - |
| 20.03.2024 | 1,65 | 1,66 | 1,64 | 1,64 | -0,91% | - |
| 19.03.2024 | 1,63 | 1,69 | 1,63 | 1,66 | -2,07% | - |
| 18.03.2024 | 1,65 | 1,69 | 1,65 | 1,69 | 3,05% | - |
| 15.03.2024 | 1,59 | 1,73 | 1,59 | 1,64 | -2,38% | - |
| 14.03.2024 | 1,63 | 1,68 | 1,63 | 1,68 | -1,75% | - |
| 13.03.2024 | 1,67 | 1,72 | 1,67 | 1,71 | -1,72% | - |
| 12.03.2024 | 1,74 | 1,75 | 1,74 | 1,74 | 2,96% | - |
| 11.03.2024 | 1,64 | 1,70 | 1,64 | 1,69 | 0,60% | - |
| 08.03.2024 | 1,64 | 1,69 | 1,64 | 1,68 | 1,20% | - |
| 07.03.2024 | 1,62 | 1,67 | 1,62 | 1,66 | -1,19% | - |
| 06.03.2024 | 1,68 | 1,69 | 1,68 | 1,68 | 1,20% | - |
| 05.03.2024 | 1,66 | 1,68 | 1,66 | 1,66 | -1,78% | - |
| 04.03.2024 | 1,64 | 1,69 | 1,64 | 1,69 | -2,87% | - |
| 01.03.2024 | 1,73 | 1,82 | 1,73 | 1,74 | 1,75% | - |
| 29.02.2024 | 1,67 | 1,76 | 1,67 | 1,71 | -0,58% | - |
| 28.02.2024 | 1,71 | 1,72 | 1,69 | 1,72 | -3,37% | - |
| 27.02.2024 | 1,76 | 1,87 | 1,76 | 1,78 | 0,85% | - |
| 26.02.2024 | 1,76 | 1,79 | 1,76 | 1,77 | -1,67% | - |
| 23.02.2024 | 1,77 | 1,81 | 1,77 | 1,80 | -0,28% | - |
| 22.02.2024 | 1,75 | 1,83 | 1,75 | 1,80 | 1,12% | - |
| 21.02.2024 | 1,74 | 1,79 | 1,74 | 1,78 | 0,56% | - |
| 20.02.2024 | 1,74 | 1,84 | 1,74 | 1,77 | 1,14% | - |
| 19.02.2024 | 1,71 | 1,75 | 1,71 | 1,75 | 0,57% | - |
| 16.02.2024 | 1,70 | 1,74 | 1,70 | 1,74 | 2,96% | - |
| 15.02.2024 | 1,70 | 1,70 | 1,69 | 1,69 | -1,17% | - |
| 14.02.2024 | 1,66 | 1,72 | 1,66 | 1,71 | 1,79% | - |
| 13.02.2024 | 1,69 | 1,70 | 1,68 | 1,68 | -0,59% | - |
| 12.02.2024 | 1,69 | 1,70 | 1,69 | 1,69 | 0,00% | - |
| 09.02.2024 | 1,69 | 1,69 | 1,69 | 1,69 | -5,59% | - |
| 08.02.2024 | 1,75 | 1,80 | 1,75 | 1,79 | 0,00% | - |
| 07.02.2024 | 1,80 | 1,81 | 1,78 | 1,79 | -1,65% | - |
| 06.02.2024 | 1,76 | 1,84 | 1,76 | 1,82 | 4,00% | - |
| 05.02.2024 | 1,68 | 1,75 | 1,68 | 1,75 | 1,16% | - |
| 02.02.2024 | 1,70 | 1,75 | 1,70 | 1,73 | -1,14% | - |
| 01.02.2024 | 1,71 | 1,77 | 1,71 | 1,75 | -2,78% | - |
| 31.01.2024 | 1,77 | 1,83 | 1,77 | 1,80 | -0,55% | - |
| 30.01.2024 | 1,82 | 1,82 | 1,81 | 1,81 | -4,49% | - |
| 29.01.2024 | 1,89 | 1,90 | 1,87 | 1,90 | 0,00% | - |
| 26.01.2024 | 1,89 | 1,90 | 1,87 | 1,90 | -0,52% | - |
| 25.01.2024 | 1,85 | 1,91 | 1,85 | 1,91 | 1,33% | - |
| 24.01.2024 | 1,86 | 1,91 | 1,86 | 1,88 | 2,73% | - |
| 23.01.2024 | 1,82 | 1,88 | 1,81 | 1,83 | 4,87% | - |
| 22.01.2024 | 1,74 | 1,76 | 1,73 | 1,75 | -3,59% | - |
| 19.01.2024 | 1,76 | 1,82 | 1,76 | 1,81 | 1,40% | - |
| 18.01.2024 | 1,78 | 1,80 | 1,78 | 1,79 | -0,56% | - |
| 17.01.2024 | 1,77 | 1,81 | 1,77 | 1,80 | -5,77% | - |
| 16.01.2024 | 1,91 | 1,91 | 1,90 | 1,91 | 1,60% | - |
| 15.01.2024 | 1,89 | 1,89 | 1,87 | 1,88 | -0,53% | - |
| 12.01.2024 | 1,84 | 1,89 | 1,84 | 1,89 | 0,00% | - |
| 11.01.2024 | 1,85 | 1,90 | 1,85 | 1,89 | 0,80% | - |
| 10.01.2024 | 1,83 | 1,88 | 1,83 | 1,87 | 0,81% | - |
| 09.01.2024 | 1,83 | 1,87 | 1,83 | 1,86 | -0,27% | - |
| 08.01.2024 | 1,82 | 1,87 | 1,82 | 1,86 | -0,80% | - |
| 05.01.2024 | 1,87 | 1,89 | 1,87 | 1,88 | -0,79% | - |
| 04.01.2024 | 1,84 | 1,89 | 1,84 | 1,89 | 0,27% | - |
| 03.01.2024 | 1,83 | 1,89 | 1,83 | 1,89 | 1,62% | - |
| 02.01.2024 | 1,79 | 1,86 | 1,79 | 1,86 | 0,82% | - |
| 29.12.2023 | 1,79 | 1,84 | 1,79 | 1,84 | 0,55% | - |
| 28.12.2023 | 1,81 | 1,83 | 1,80 | 1,83 | 2,81% | - |
| 27.12.2023 | 1,74 | 1,78 | 1,74 | 1,78 | -0,56% | - |
| 22.12.2023 | 1,74 | 1,79 | 1,74 | 1,79 | -0,28% | - |
| 21.12.2023 | 1,80 | 1,82 | 1,80 | 1,80 | 0,28% | - |
| 20.12.2023 | 1,75 | 1,79 | 1,75 | 1,79 | -0,83% | - |
| 19.12.2023 | 1,80 | 1,82 | 1,80 | 1,81 | 2,56% | - |
| 18.12.2023 | 1,78 | 1,82 | 1,76 | 1,76 | -4,09% | 2.204,00 |
| 15.12.2023 | 1,83 | 1,85 | 1,81 | 1,84 | 1,94% | - |
| 14.12.2023 | 1,76 | 1,81 | 1,76 | 1,80 | 0,56% | - |
| 13.12.2023 | 1,77 | 1,81 | 1,77 | 1,79 | -3,24% | - |
| 12.12.2023 | 1,85 | 1,86 | 1,85 | 1,85 | 0,54% | - |
| 11.12.2023 | 1,78 | 1,85 | 1,78 | 1,84 | 0,27% | - |
| 08.12.2023 | 1,82 | 1,90 | 1,82 | 1,84 | -1,08% | - |
| 07.12.2023 | 1,81 | 1,86 | 1,81 | 1,86 | -0,27% | - |
| 06.12.2023 | 1,82 | 1,87 | 1,82 | 1,86 | 2,20% | - |
| 05.12.2023 | 1,85 | 1,97 | 1,82 | 1,82 | -3,19% | - |
| 04.12.2023 | 1,88 | 1,88 | 1,88 | 1,88 | 1,62% | - |