1,905€
1,87%
Echtzeit-Aktienkurs China Pacific Insurance Group Co. Ltd.
Bid:
Ask:
Aktienkurse zur China Pacific Insurance Group Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.04.2024 | 1,91 | 1,91 | 1,90 | 1,90 | -1,30% | - |
| 22.04.2024 | 1,91 | 1,93 | 1,90 | 1,93 | 2,67% | - |
| 19.04.2024 | 1,87 | 1,88 | 1,86 | 1,88 | -0,27% | - |
| 18.04.2024 | 1,89 | 1,90 | 1,86 | 1,88 | 5,92% | - |
| 17.04.2024 | 1,79 | 1,80 | 1,77 | 1,78 | -0,56% | - |
| 16.04.2024 | 1,79 | 1,79 | 1,78 | 1,79 | 0,56% | 2.000,00 |
| 15.04.2024 | 1,78 | 1,80 | 1,77 | 1,78 | 4,11% | - |
| 12.04.2024 | 1,75 | 1,75 | 1,71 | 1,71 | -1,45% | - |
| 11.04.2024 | 1,77 | 1,78 | 1,73 | 1,73 | -0,29% | - |
| 10.04.2024 | 1,73 | 1,74 | 1,73 | 1,74 | 0,00% | - |
| 09.04.2024 | 1,74 | 1,76 | 1,73 | 1,74 | 2,36% | - |
| 08.04.2024 | 1,69 | 1,70 | 1,67 | 1,70 | 1,80% | 5.000,00 |
| 05.04.2024 | 1,68 | 1,68 | 1,66 | 1,67 | -1,77% | - |
| 04.04.2024 | 1,71 | 1,71 | 1,69 | 1,70 | -1,17% | - |
| 03.04.2024 | 1,73 | 1,73 | 1,72 | 1,72 | 0,00% | - |
| 02.04.2024 | 1,72 | 1,73 | 1,71 | 1,72 | 5,54% | - |
| 28.03.2024 | 1,62 | 1,63 | 1,61 | 1,63 | 3,50% | - |
| 27.03.2024 | 1,58 | 1,59 | 1,56 | 1,57 | -0,63% | 6.850,00 |
| 26.03.2024 | 1,60 | 1,61 | 1,58 | 1,58 | 0,00% | - |
| 25.03.2024 | 1,58 | 1,60 | 1,58 | 1,58 | -1,25% | - |
| 22.03.2024 | 1,60 | 1,61 | 1,60 | 1,60 | -4,48% | 1.000,00 |
| 21.03.2024 | 1,66 | 1,68 | 1,65 | 1,68 | 2,45% | - |
| 20.03.2024 | 1,64 | 1,66 | 1,64 | 1,64 | -0,61% | - |
| 19.03.2024 | 1,66 | 1,66 | 1,64 | 1,65 | -1,20% | - |
| 18.03.2024 | 1,67 | 1,68 | 1,66 | 1,67 | 3,10% | - |
| 15.03.2024 | 1,62 | 1,65 | 1,61 | 1,62 | -2,12% | - |
| 14.03.2024 | 1,63 | 1,65 | 1,61 | 1,65 | -0,30% | - |
| 13.03.2024 | 1,66 | 1,67 | 1,64 | 1,66 | -7,28% | - |
| 12.03.2024 | 1,78 | 1,80 | 1,77 | 1,79 | 3,48% | - |
| 11.03.2024 | 1,72 | 1,74 | 1,70 | 1,73 | 1,17% | - |
| 08.03.2024 | 1,72 | 1,72 | 1,69 | 1,71 | 0,59% | - |
| 07.03.2024 | 1,69 | 1,71 | 1,69 | 1,70 | -0,59% | - |
| 06.03.2024 | 1,71 | 1,72 | 1,70 | 1,71 | 0,59% | - |
| 05.03.2024 | 1,70 | 1,71 | 1,69 | 1,70 | -1,17% | - |
| 04.03.2024 | 1,71 | 1,72 | 1,70 | 1,72 | -4,46% | - |
| 01.03.2024 | 1,80 | 1,80 | 1,79 | 1,80 | 1,70% | - |
| 29.02.2024 | 1,79 | 1,87 | 1,67 | 1,77 | 0,00% | - |
| 28.02.2024 | 1,77 | 1,78 | 1,74 | 1,77 | -3,55% | - |
| 27.02.2024 | 1,81 | 1,84 | 1,81 | 1,83 | -0,81% | - |
| 26.02.2024 | 1,85 | 1,87 | 1,85 | 1,85 | -2,89% | - |
| 23.02.2024 | 1,93 | 1,93 | 1,90 | 1,90 | -0,52% | - |
| 22.02.2024 | 1,90 | 1,92 | 1,89 | 1,91 | 1,87% | 5.000,00 |
| 21.02.2024 | 1,91 | 1,91 | 1,86 | 1,88 | 3,02% | - |
| 20.02.2024 | 1,83 | 1,84 | 1,82 | 1,82 | -1,09% | - |
| 19.02.2024 | 1,85 | 1,86 | 1,84 | 1,84 | 0,00% | - |
| 16.02.2024 | 1,86 | 1,86 | 1,84 | 1,84 | 2,51% | - |
| 15.02.2024 | 1,80 | 1,81 | 1,79 | 1,80 | -0,55% | - |
| 14.02.2024 | 1,80 | 1,83 | 1,80 | 1,81 | 1,98% | - |
| 13.02.2024 | 1,76 | 1,80 | 1,76 | 1,77 | -1,94% | - |
| 12.02.2024 | 1,76 | 1,81 | 1,76 | 1,81 | 0,28% | - |
| 09.02.2024 | 1,79 | 1,80 | 1,78 | 1,80 | -1,10% | - |
| 08.02.2024 | 1,82 | 1,88 | 1,80 | 1,82 | 0,83% | - |
| 07.02.2024 | 1,80 | 1,82 | 1,79 | 1,81 | 1,69% | - |
| 06.02.2024 | 1,77 | 1,79 | 1,76 | 1,78 | 7,58% | - |
| 05.02.2024 | 1,65 | 1,66 | 1,63 | 1,65 | 0,61% | - |
| 02.02.2024 | 1,65 | 1,67 | 1,64 | 1,64 | -2,38% | - |
| 01.02.2024 | 1,69 | 1,70 | 1,67 | 1,68 | -0,88% | - |
| 31.01.2024 | 1,70 | 1,71 | 1,69 | 1,70 | -1,17% | - |
| 30.01.2024 | 1,69 | 1,73 | 1,69 | 1,72 | -3,92% | - |
| 29.01.2024 | 1,78 | 1,79 | 1,76 | 1,79 | 0,56% | - |
| 26.01.2024 | 1,77 | 1,78 | 1,75 | 1,78 | 0,00% | - |
| 25.01.2024 | 1,77 | 1,79 | 1,76 | 1,78 | 7,90% | - |
| 24.01.2024 | 1,62 | 1,68 | 1,61 | 1,65 | 4,78% | - |
| 23.01.2024 | 1,57 | 1,60 | 1,54 | 1,57 | 3,63% | - |
| 22.01.2024 | 1,50 | 1,54 | 1,49 | 1,52 | -3,81% | - |
| 19.01.2024 | 1,56 | 1,58 | 1,55 | 1,58 | -1,87% | - |
| 18.01.2024 | 1,60 | 1,62 | 1,59 | 1,61 | 0,00% | - |
| 17.01.2024 | 1,62 | 1,62 | 1,59 | 1,61 | -4,75% | - |
| 16.01.2024 | 1,69 | 1,69 | 1,68 | 1,69 | 0,90% | - |
| 15.01.2024 | 1,62 | 1,69 | 1,62 | 1,67 | -0,89% | - |
| 12.01.2024 | 1,69 | 1,70 | 1,68 | 1,69 | -1,17% | - |
| 11.01.2024 | 1,72 | 1,72 | 1,70 | 1,71 | 0,00% | - |
| 10.01.2024 | 1,72 | 1,72 | 1,70 | 1,71 | -2,29% | - |
| 09.01.2024 | 1,77 | 1,77 | 1,73 | 1,75 | -1,13% | - |
| 08.01.2024 | 1,75 | 1,79 | 1,75 | 1,77 | -3,81% | - |
| 05.01.2024 | 1,84 | 1,86 | 1,83 | 1,84 | -1,34% | - |
| 04.01.2024 | 1,83 | 1,87 | 1,83 | 1,86 | 0,00% | - |
| 03.01.2024 | 1,85 | 1,87 | 1,84 | 1,86 | 3,62% | - |
| 02.01.2024 | 1,80 | 1,80 | 1,78 | 1,80 | -1,37% | - |
| 29.12.2023 | 1,82 | 1,83 | 1,81 | 1,82 | 0,83% | - |
| 28.12.2023 | 1,81 | 1,83 | 1,78 | 1,81 | 4,64% | - |
| 27.12.2023 | 1,68 | 1,74 | 1,68 | 1,73 | -1,43% | - |
| 22.12.2023 | 1,75 | 1,76 | 1,73 | 1,75 | 0,86% | - |
| 21.12.2023 | 1,76 | 1,76 | 1,74 | 1,74 | 1,17% | - |
| 20.12.2023 | 1,72 | 1,73 | 1,69 | 1,72 | 1,18% | - |
| 19.12.2023 | 1,71 | 1,72 | 1,69 | 1,70 | -0,88% | - |
| 18.12.2023 | 1,74 | 1,75 | 1,71 | 1,71 | -3,12% | - |
| 15.12.2023 | 1,73 | 1,78 | 1,71 | 1,77 | 1,15% | - |
| 14.12.2023 | 1,75 | 1,77 | 1,72 | 1,75 | -1,69% | - |
| 13.12.2023 | 1,78 | 1,80 | 1,77 | 1,78 | -1,66% | - |
| 12.12.2023 | 1,81 | 1,82 | 1,80 | 1,81 | 1,12% | - |
| 11.12.2023 | 1,78 | 1,81 | 1,77 | 1,79 | -1,65% | - |
| 08.12.2023 | 1,81 | 1,82 | 1,80 | 1,82 | 1,40% | - |
| 07.12.2023 | 1,83 | 1,84 | 1,79 | 1,79 | -3,50% | - |
| 06.12.2023 | 1,84 | 1,86 | 1,84 | 1,86 | 4,80% | - |
| 05.12.2023 | 1,81 | 1,84 | 1,77 | 1,77 | -5,60% | - |
| 04.12.2023 | 1,87 | 1,88 | 1,85 | 1,88 | -3,10% | 1.000,00 |
| 01.12.2023 | 1,94 | 1,95 | 1,91 | 1,94 | -0,26% | - |
| 30.11.2023 | 1,92 | 1,95 | 1,87 | 1,94 | 0,26% | - |
| 29.11.2023 | 1,92 | 1,95 | 1,92 | 1,94 | -3,97% | - |