2,270€
-1,30%
Echtzeit-Aktienkurs CNOOC Ltd.
Bid:
Ask:
Aktienkurse zur CNOOC Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.04.2024 | 2,30 | 2,30 | 2,27 | 2,27 | -2,58% | 2.000,00 |
| 15.04.2024 | 2,32 | 2,33 | 2,31 | 2,33 | 2,64% | - |
| 12.04.2024 | 2,26 | 2,30 | 2,26 | 2,27 | 0,44% | - |
| 11.04.2024 | 2,29 | 2,30 | 2,26 | 2,26 | 0,00% | - |
| 10.04.2024 | 2,24 | 2,27 | 2,23 | 2,26 | 2,73% | - |
| 09.04.2024 | 2,22 | 2,23 | 2,20 | 2,20 | -1,79% | 2.000,00 |
| 08.04.2024 | 2,25 | 2,26 | 2,23 | 2,24 | -0,88% | 400,00 |
| 05.04.2024 | 2,27 | 2,28 | 2,26 | 2,26 | 0,44% | 16.375,00 |
| 04.04.2024 | 2,25 | 2,26 | 2,24 | 2,25 | -0,44% | - |
| 03.04.2024 | 2,27 | 2,29 | 2,25 | 2,26 | 0,44% | 6.000,00 |
| 02.04.2024 | 2,25 | 2,28 | 2,25 | 2,25 | 4,17% | 8.500,00 |
| 28.03.2024 | 2,13 | 2,16 | 2,13 | 2,16 | 4,35% | 10.499,00 |
| 27.03.2024 | 2,07 | 2,09 | 2,05 | 2,07 | -1,90% | 2.600,00 |
| 26.03.2024 | 2,11 | 2,11 | 2,09 | 2,11 | -0,47% | - |
| 25.03.2024 | 2,14 | 2,14 | 2,11 | 2,12 | 1,44% | 1.548,00 |
| 22.03.2024 | 2,09 | 2,11 | 2,07 | 2,09 | -1,88% | - |
| 21.03.2024 | 2,12 | 2,13 | 2,11 | 2,13 | 0,95% | 1.220,00 |
| 20.03.2024 | 2,13 | 2,13 | 2,11 | 2,11 | 1,44% | 9.526,00 |
| 19.03.2024 | 2,08 | 2,10 | 2,07 | 2,08 | 1,46% | 1.450,00 |
| 18.03.2024 | 2,04 | 2,06 | 2,04 | 2,05 | 0,00% | 1.500,00 |
| 15.03.2024 | 2,05 | 2,06 | 2,03 | 2,05 | -0,97% | - |
| 14.03.2024 | 2,08 | 2,08 | 2,03 | 2,07 | 1,97% | 42.928,00 |
| 13.03.2024 | 2,05 | 2,06 | 2,03 | 2,03 | 1,25% | 15.496,00 |
| 12.03.2024 | 2,02 | 2,03 | 2,00 | 2,01 | 0,25% | 24.000,00 |
| 11.03.2024 | 2,03 | 2,04 | 2,00 | 2,00 | -2,91% | 5.500,00 |
| 08.03.2024 | 2,10 | 2,12 | 2,06 | 2,06 | 3,52% | 67.000,00 |
| 07.03.2024 | 2,03 | 2,03 | 1,99 | 1,99 | 1,53% | 4.000,00 |
| 06.03.2024 | 1,98 | 1,99 | 1,96 | 1,96 | 0,26% | 3.000,00 |
| 05.03.2024 | 1,96 | 1,97 | 1,95 | 1,96 | 0,26% | 4.018,00 |
| 04.03.2024 | 1,96 | 1,97 | 1,94 | 1,95 | 1,56% | 4.000,00 |
| 01.03.2024 | 1,91 | 1,93 | 1,85 | 1,92 | 1,05% | 25,00 |
| 29.02.2024 | 1,92 | 1,94 | 1,88 | 1,90 | -1,81% | 1.524,00 |
| 28.02.2024 | 1,93 | 1,95 | 1,92 | 1,94 | -2,27% | - |
| 27.02.2024 | 1,97 | 1,99 | 1,96 | 1,98 | 0,76% | 3.000,00 |
| 26.02.2024 | 1,96 | 1,99 | 1,95 | 1,97 | 2,88% | 14.370,00 |
| 23.02.2024 | 1,92 | 1,93 | 1,91 | 1,91 | -0,26% | 7.000,00 |
| 22.02.2024 | 1,91 | 1,92 | 1,90 | 1,92 | 5,51% | 11.618,00 |
| 21.02.2024 | 1,82 | 1,84 | 1,81 | 1,82 | -1,09% | - |
| 20.02.2024 | 1,85 | 1,86 | 1,84 | 1,84 | 2,51% | 11.780,00 |
| 19.02.2024 | 1,80 | 1,80 | 1,79 | 1,79 | 3,77% | 2.000,00 |
| 16.02.2024 | 1,74 | 1,75 | 1,73 | 1,73 | 0,29% | - |
| 15.02.2024 | 1,73 | 1,74 | 1,72 | 1,72 | -0,58% | 36,00 |
| 14.02.2024 | 1,75 | 1,75 | 1,73 | 1,73 | 2,67% | - |
| 13.02.2024 | 1,71 | 1,74 | 1,66 | 1,69 | -1,75% | 40.318,00 |
| 12.02.2024 | 1,72 | 1,72 | 1,70 | 1,72 | -0,29% | 120.700,00 |
| 09.02.2024 | 1,72 | 1,73 | 1,71 | 1,72 | -0,29% | 27,00 |
| 08.02.2024 | 1,74 | 1,74 | 1,71 | 1,73 | -0,29% | 11.000,00 |
| 07.02.2024 | 1,74 | 1,74 | 1,73 | 1,73 | -0,57% | - |
| 06.02.2024 | 1,74 | 1,76 | 1,74 | 1,74 | 1,75% | 4.000,00 |
| 05.02.2024 | 1,71 | 1,72 | 1,70 | 1,71 | 1,79% | 1.600,00 |
| 02.02.2024 | 1,69 | 1,70 | 1,67 | 1,68 | 0,00% | - |
| 01.02.2024 | 1,70 | 1,72 | 1,67 | 1,68 | -1,47% | - |
| 31.01.2024 | 1,71 | 1,71 | 1,66 | 1,71 | -0,29% | 3.200,00 |
| 30.01.2024 | 1,72 | 1,74 | 1,69 | 1,71 | -1,16% | - |
| 29.01.2024 | 1,71 | 1,75 | 1,71 | 1,73 | -1,42% | 7.200,00 |
| 26.01.2024 | 1,74 | 1,76 | 1,71 | 1,76 | 4,15% | 137.873,00 |
| 25.01.2024 | 1,70 | 1,70 | 1,68 | 1,69 | 4,33% | 11.000,00 |
| 24.01.2024 | 1,60 | 1,63 | 1,60 | 1,62 | 3,53% | - |
| 23.01.2024 | 1,56 | 1,57 | 1,55 | 1,56 | 1,96% | - |
| 22.01.2024 | 1,52 | 1,57 | 1,52 | 1,53 | -1,29% | 2.000,00 |
| 19.01.2024 | 1,55 | 1,55 | 1,53 | 1,55 | -0,64% | - |
| 18.01.2024 | 1,55 | 1,57 | 1,54 | 1,56 | 0,97% | 7.000,00 |
| 17.01.2024 | 1,55 | 1,56 | 1,53 | 1,55 | -2,22% | - |
| 16.01.2024 | 1,58 | 1,59 | 1,57 | 1,58 | 0,32% | - |
| 15.01.2024 | 1,58 | 1,58 | 1,57 | 1,58 | 0,96% | - |
| 12.01.2024 | 1,56 | 1,57 | 1,56 | 1,56 | 1,30% | 55.800,00 |
| 11.01.2024 | 1,54 | 1,55 | 1,53 | 1,54 | 0,00% | - |
| 10.01.2024 | 1,57 | 1,57 | 1,54 | 1,54 | -2,53% | 2.500,00 |
| 09.01.2024 | 1,58 | 1,59 | 1,57 | 1,58 | -0,94% | - |
| 08.01.2024 | 1,61 | 1,61 | 1,57 | 1,60 | 0,00% | 2.000,00 |
| 05.01.2024 | 1,59 | 1,60 | 1,58 | 1,60 | 2,90% | - |
| 04.01.2024 | 1,56 | 1,57 | 1,55 | 1,55 | 2,31% | 1.000,00 |
| 03.01.2024 | 1,53 | 1,55 | 1,51 | 1,52 | -1,30% | 100,00 |
| 02.01.2024 | 1,53 | 1,54 | 1,52 | 1,54 | 1,99% | 600,00 |
| 29.12.2023 | 1,51 | 1,52 | 1,48 | 1,51 | 1,35% | 20.100,00 |
| 28.12.2023 | 1,48 | 1,50 | 1,48 | 1,49 | 0,34% | - |
| 27.12.2023 | 1,48 | 1,49 | 1,47 | 1,48 | 2,07% | 4.000,00 |
| 22.12.2023 | 1,45 | 1,45 | 1,42 | 1,45 | 1,40% | 23.087,00 |
| 21.12.2023 | 1,44 | 1,45 | 1,41 | 1,43 | -1,04% | 1.000,00 |
| 20.12.2023 | 1,45 | 1,45 | 1,44 | 1,45 | 2,48% | - |
| 19.12.2023 | 1,45 | 1,45 | 1,41 | 1,41 | -0,70% | 38.660,00 |
| 18.12.2023 | 1,44 | 1,44 | 1,42 | 1,42 | -0,70% | - |
| 15.12.2023 | 1,42 | 1,46 | 1,42 | 1,43 | 2,51% | 3.000,00 |
| 14.12.2023 | 1,40 | 1,41 | 1,40 | 1,40 | -1,41% | 11.330,00 |
| 13.12.2023 | 1,42 | 1,44 | 1,42 | 1,42 | -4,07% | - |
| 12.12.2023 | 1,48 | 1,48 | 1,47 | 1,48 | -0,34% | - |
| 11.12.2023 | 1,48 | 1,49 | 1,47 | 1,48 | -0,67% | 2.000,00 |
| 08.12.2023 | 1,50 | 1,50 | 1,48 | 1,49 | 0,68% | 2.400,00 |
| 07.12.2023 | 1,48 | 1,48 | 1,47 | 1,48 | -2,63% | - |
| 06.12.2023 | 1,52 | 1,52 | 1,49 | 1,52 | 0,00% | - |
| 05.12.2023 | 1,51 | 1,53 | 1,51 | 1,52 | 0,00% | - |
| 04.12.2023 | 1,52 | 1,53 | 1,51 | 1,52 | 0,66% | - |
| 01.12.2023 | 1,52 | 1,53 | 1,44 | 1,51 | -1,31% | - |
| 30.11.2023 | 1,53 | 1,54 | 1,52 | 1,53 | 2,00% | - |
| 29.11.2023 | 1,49 | 1,51 | 1,49 | 1,50 | 0,00% | - |
| 28.11.2023 | 1,51 | 1,51 | 1,50 | 1,50 | -0,66% | - |
| 27.11.2023 | 1,51 | 1,52 | 1,51 | 1,51 | 0,33% | - |
| 24.11.2023 | 1,52 | 1,52 | 1,50 | 1,51 | -0,99% | 2.000,00 |
| 23.11.2023 | 1,52 | 1,53 | 1,51 | 1,52 | -0,33% | 6.969,00 |
| 22.11.2023 | 1,53 | 1,53 | 1,50 | 1,53 | 0,00% | 5.000,00 |