1,670€
0,60%
Echtzeit-Aktienkurs New China Life Insurance Company Ltd
Bid:
Ask:
Aktienkurse zur New China Life Insurance Company Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2024 | 1,67 | 1,72 | 1,67 | 1,71 | -0,29% | - |
| 24.04.2024 | 1,66 | 1,72 | 1,66 | 1,72 | 3,63% | - |
| 23.04.2024 | 1,61 | 1,66 | 1,61 | 1,66 | -0,60% | - |
| 22.04.2024 | 1,65 | 1,67 | 1,65 | 1,67 | 1,83% | - |
| 19.04.2024 | 1,59 | 1,64 | 1,59 | 1,64 | 0,62% | - |
| 18.04.2024 | 1,60 | 1,64 | 1,60 | 1,63 | 4,17% | - |
| 17.04.2024 | 1,52 | 1,57 | 1,52 | 1,56 | 1,63% | - |
| 16.04.2024 | 1,56 | 1,56 | 1,54 | 1,54 | -1,29% | - |
| 15.04.2024 | 1,53 | 1,58 | 1,53 | 1,56 | 1,30% | - |
| 12.04.2024 | 1,53 | 1,56 | 1,53 | 1,54 | -3,15% | - |
| 11.04.2024 | 1,60 | 1,60 | 1,59 | 1,59 | 0,00% | - |
| 10.04.2024 | 1,59 | 1,61 | 1,58 | 1,59 | -1,55% | - |
| 09.04.2024 | 1,56 | 1,62 | 1,56 | 1,61 | 0,94% | - |
| 08.04.2024 | 1,57 | 1,61 | 1,57 | 1,60 | 0,63% | - |
| 05.04.2024 | 1,60 | 1,60 | 1,58 | 1,59 | -2,76% | 4.000,00 |
| 04.04.2024 | 1,65 | 1,65 | 1,63 | 1,63 | -1,51% | - |
| 03.04.2024 | 1,65 | 1,66 | 1,65 | 1,66 | 0,30% | - |
| 02.04.2024 | 1,66 | 1,66 | 1,65 | 1,65 | 0,30% | - |
| 28.03.2024 | 1,60 | 1,65 | 1,60 | 1,65 | 2,49% | - |
| 27.03.2024 | 1,58 | 1,61 | 1,58 | 1,61 | -0,62% | - |
| 26.03.2024 | 1,63 | 1,63 | 1,62 | 1,62 | -0,62% | - |
| 25.03.2024 | 1,63 | 1,63 | 1,63 | 1,63 | -3,56% | - |
| 22.03.2024 | 1,65 | 1,69 | 1,65 | 1,69 | -2,60% | - |
| 21.03.2024 | 1,68 | 1,73 | 1,68 | 1,73 | 2,06% | - |
| 20.03.2024 | 1,69 | 1,70 | 1,69 | 1,70 | 0,30% | - |
| 19.03.2024 | 1,65 | 1,69 | 1,65 | 1,69 | -2,03% | - |
| 18.03.2024 | 1,69 | 1,73 | 1,69 | 1,73 | 2,68% | - |
| 15.03.2024 | 1,70 | 1,71 | 1,61 | 1,68 | -2,89% | - |
| 14.03.2024 | 1,69 | 1,74 | 1,69 | 1,73 | -0,57% | - |
| 13.03.2024 | 1,75 | 1,75 | 1,73 | 1,74 | -3,60% | - |
| 12.03.2024 | 1,80 | 1,82 | 1,79 | 1,81 | 3,14% | - |
| 11.03.2024 | 1,70 | 1,75 | 1,70 | 1,75 | 2,04% | - |
| 08.03.2024 | 1,72 | 1,72 | 1,72 | 1,72 | 1,18% | - |
| 07.03.2024 | 1,69 | 1,70 | 1,69 | 1,70 | 0,00% | 669,00 |
| 06.03.2024 | 1,66 | 1,70 | 1,66 | 1,70 | -0,29% | 8.000,00 |
| 05.03.2024 | 1,71 | 1,71 | 1,70 | 1,70 | -2,02% | - |
| 04.03.2024 | 1,69 | 1,74 | 1,69 | 1,74 | -4,14% | - |
| 01.03.2024 | 1,81 | 1,82 | 1,80 | 1,81 | 1,69% | - |
| 29.02.2024 | 1,75 | 1,79 | 1,75 | 1,78 | 0,00% | - |
| 28.02.2024 | 1,78 | 1,79 | 1,75 | 1,78 | -2,73% | - |
| 27.02.2024 | 1,77 | 1,83 | 1,77 | 1,83 | 0,55% | - |
| 26.02.2024 | 1,78 | 1,82 | 1,78 | 1,82 | -2,15% | - |
| 23.02.2024 | 1,83 | 1,87 | 1,83 | 1,86 | 0,00% | 5.922,00 |
| 22.02.2024 | 1,82 | 1,88 | 1,82 | 1,86 | 2,20% | - |
| 21.02.2024 | 1,84 | 1,84 | 1,82 | 1,82 | 4,30% | - |
| 20.02.2024 | 1,74 | 1,75 | 1,74 | 1,75 | 1,16% | - |
| 19.02.2024 | 1,69 | 1,73 | 1,69 | 1,73 | 0,29% | - |
| 16.02.2024 | 1,73 | 1,75 | 1,72 | 1,72 | 2,99% | - |
| 15.02.2024 | 1,67 | 1,68 | 1,67 | 1,67 | -1,47% | - |
| 14.02.2024 | 1,64 | 1,71 | 1,64 | 1,70 | 1,80% | - |
| 13.02.2024 | 1,65 | 1,69 | 1,65 | 1,67 | -1,48% | - |
| 12.02.2024 | 1,69 | 1,70 | 1,69 | 1,69 | 0,00% | - |
| 09.02.2024 | 1,68 | 1,69 | 1,68 | 1,69 | -2,31% | - |
| 08.02.2024 | 1,68 | 1,74 | 1,68 | 1,73 | 0,87% | - |
| 07.02.2024 | 1,68 | 1,74 | 1,68 | 1,72 | 0,29% | - |
| 06.02.2024 | 1,70 | 1,73 | 1,70 | 1,71 | 5,88% | - |
| 05.02.2024 | 1,63 | 1,64 | 1,61 | 1,62 | -0,62% | - |
| 02.02.2024 | 1,61 | 1,65 | 1,61 | 1,63 | -0,91% | - |
| 01.02.2024 | 1,62 | 1,66 | 1,62 | 1,64 | -0,61% | - |
| 31.01.2024 | 1,65 | 1,66 | 1,57 | 1,65 | 1,54% | - |
| 30.01.2024 | 1,64 | 1,64 | 1,62 | 1,63 | -4,69% | - |
| 29.01.2024 | 1,71 | 1,71 | 1,67 | 1,71 | -0,58% | - |
| 26.01.2024 | 1,71 | 1,72 | 1,70 | 1,72 | 0,00% | - |
| 25.01.2024 | 1,66 | 1,72 | 1,66 | 1,72 | 4,89% | - |
| 24.01.2024 | 1,60 | 1,66 | 1,60 | 1,64 | 5,83% | - |
| 23.01.2024 | 1,54 | 1,59 | 1,54 | 1,55 | 2,66% | - |
| 22.01.2024 | 1,49 | 1,53 | 1,49 | 1,51 | -4,44% | - |
| 19.01.2024 | 1,51 | 1,58 | 1,51 | 1,58 | -0,63% | - |
| 18.01.2024 | 1,58 | 1,59 | 1,58 | 1,59 | 0,00% | - |
| 17.01.2024 | 1,58 | 1,59 | 1,57 | 1,59 | -4,52% | - |
| 16.01.2024 | 1,62 | 1,67 | 1,62 | 1,66 | 0,30% | - |
| 15.01.2024 | 1,66 | 1,66 | 1,65 | 1,66 | 0,00% | - |
| 12.01.2024 | 1,63 | 1,66 | 1,63 | 1,66 | -0,30% | - |
| 11.01.2024 | 1,67 | 1,67 | 1,65 | 1,66 | 1,53% | - |
| 10.01.2024 | 1,61 | 1,68 | 1,61 | 1,64 | -1,21% | - |
| 09.01.2024 | 1,68 | 1,68 | 1,66 | 1,66 | -1,78% | - |
| 08.01.2024 | 1,68 | 1,69 | 1,68 | 1,69 | -2,88% | - |
| 05.01.2024 | 1,69 | 1,74 | 1,69 | 1,74 | 0,29% | - |
| 04.01.2024 | 1,69 | 1,74 | 1,69 | 1,73 | -1,70% | - |
| 03.01.2024 | 1,71 | 1,76 | 1,71 | 1,76 | 1,44% | - |
| 02.01.2024 | 1,69 | 1,74 | 1,69 | 1,74 | -0,86% | - |
| 29.12.2023 | 1,71 | 1,76 | 1,71 | 1,75 | -0,28% | - |
| 28.12.2023 | 1,71 | 1,77 | 1,71 | 1,76 | 5,72% | - |
| 27.12.2023 | 1,65 | 1,69 | 1,65 | 1,66 | -1,78% | - |
| 22.12.2023 | 1,64 | 1,69 | 1,64 | 1,69 | -0,29% | - |
| 21.12.2023 | 1,71 | 1,71 | 1,70 | 1,70 | 1,80% | - |
| 20.12.2023 | 1,63 | 1,68 | 1,63 | 1,67 | 0,00% | - |
| 19.12.2023 | 1,67 | 1,69 | 1,65 | 1,67 | 0,30% | - |
| 18.12.2023 | 1,67 | 1,72 | 1,66 | 1,66 | -3,77% | - |
| 15.12.2023 | 1,72 | 1,74 | 1,72 | 1,73 | 2,07% | - |
| 14.12.2023 | 1,67 | 1,72 | 1,67 | 1,69 | -2,87% | - |
| 13.12.2023 | 1,70 | 1,75 | 1,70 | 1,74 | -3,06% | - |
| 12.12.2023 | 1,80 | 1,80 | 1,78 | 1,80 | 2,28% | - |
| 11.12.2023 | 1,70 | 1,77 | 1,70 | 1,76 | 0,57% | - |
| 08.12.2023 | 1,74 | 1,75 | 1,73 | 1,75 | -0,85% | - |
| 07.12.2023 | 1,72 | 1,77 | 1,72 | 1,76 | -0,85% | - |
| 06.12.2023 | 1,74 | 1,78 | 1,74 | 1,78 | 1,14% | - |
| 05.12.2023 | 1,71 | 1,77 | 1,71 | 1,76 | -3,04% | - |
| 04.12.2023 | 1,77 | 1,82 | 1,77 | 1,81 | -0,55% | - |
| 01.12.2023 | 1,78 | 1,82 | 1,78 | 1,82 | -0,27% | - |