Börse:
24,471$
-7,93%
Echtzeit-Aktienkurs Sinopec Shanghai Petrochemical Co Ltd
Bid:
24,067$
Ask:
24,875$
Aktienkurse zur Sinopec Shanghai Petrochemical Co Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.06.2021 | 24,66 | 24,73 | 23,95 | 24,38 | -8,28% | 153.415,00 |
| 17.06.2021 | 26,21 | 26,59 | 26,10 | 26,58 | 1,10% | 124.289,00 |
| 16.06.2021 | 26,51 | 26,80 | 26,29 | 26,29 | -0,72% | 124.718,00 |
| 15.06.2021 | 26,28 | 26,75 | 26,00 | 26,48 | 0,84% | 73.706,00 |
| 14.06.2021 | 26,53 | 26,65 | 26,22 | 26,26 | -0,76% | 69.701,00 |
| 11.06.2021 | 26,13 | 26,46 | 25,90 | 26,46 | 2,36% | 34.339,00 |
| 10.06.2021 | 25,69 | 26,00 | 25,65 | 25,85 | 0,98% | 30.427,00 |
| 09.06.2021 | 25,64 | 25,70 | 25,45 | 25,60 | 0,59% | 42.031,00 |
| 08.06.2021 | 25,29 | 25,50 | 25,23 | 25,45 | 0,20% | 31.667,00 |
| 07.06.2021 | 25,50 | 25,50 | 25,19 | 25,40 | -0,16% | 39.514,00 |
| 04.06.2021 | 25,50 | 25,50 | 25,34 | 25,44 | -0,62% | 33.678,00 |
| 03.06.2021 | 25,45 | 25,69 | 25,34 | 25,60 | -0,81% | 45.132,00 |
| 02.06.2021 | 25,78 | 25,81 | 25,51 | 25,81 | 1,10% | 23.609,00 |
| 01.06.2021 | 25,50 | 25,53 | 25,34 | 25,53 | 0,35% | 52.632,00 |
| 28.05.2021 | 25,47 | 25,48 | 25,26 | 25,44 | -0,12% | 21.335,00 |
| 27.05.2021 | 25,67 | 25,67 | 25,35 | 25,47 | -0,59% | 21.280,00 |
| 26.05.2021 | 25,55 | 25,74 | 25,38 | 25,62 | -0,97% | 42.641,00 |
| 25.05.2021 | 25,86 | 25,87 | 25,52 | 25,87 | -1,11% | 36.033,00 |
| 24.05.2021 | 25,80 | 26,16 | 25,76 | 26,16 | 0,58% | 32.810,00 |
| 21.05.2021 | 26,06 | 26,20 | 25,76 | 26,01 | 0,12% | 15.282,00 |
| 20.05.2021 | 25,80 | 25,98 | 25,45 | 25,98 | -1,07% | 28.036,00 |
| 19.05.2021 | 26,38 | 26,43 | 26,24 | 26,26 | -1,35% | 16.634,00 |
| 18.05.2021 | 26,60 | 26,64 | 26,38 | 26,62 | 1,53% | 16.516,00 |
| 17.05.2021 | 26,16 | 26,22 | 25,86 | 26,22 | 1,43% | 12.938,00 |
| 14.05.2021 | 25,67 | 25,93 | 25,67 | 25,85 | -0,04% | 15.710,00 |
| 13.05.2021 | 25,87 | 25,99 | 25,77 | 25,86 | -0,19% | 8.717,00 |
| 12.05.2021 | 26,11 | 26,24 | 25,91 | 25,91 | -1,45% | 7.370,00 |
| 11.05.2021 | 25,89 | 26,29 | 25,85 | 26,29 | 1,74% | 31.795,00 |
| 10.05.2021 | 25,77 | 25,85 | 25,74 | 25,84 | 2,46% | 21.818,00 |
| 07.05.2021 | 25,29 | 25,40 | 25,16 | 25,22 | 0,84% | 22.149,00 |
| 06.05.2021 | 25,12 | 25,12 | 24,95 | 25,01 | -0,12% | 8.581,00 |
| 05.05.2021 | 24,91 | 25,08 | 25,00 | 25,04 | 1,58% | 8.137,00 |
| 04.05.2021 | 24,87 | 24,88 | 24,62 | 24,65 | -0,40% | 9.252,00 |
| 03.05.2021 | 24,58 | 24,75 | 24,39 | 24,75 | -0,40% | 24.769,00 |
| 30.04.2021 | 25,00 | 25,00 | 24,65 | 24,85 | -2,55% | 23.856,00 |
| 29.04.2021 | 25,24 | 25,50 | 24,76 | 25,50 | 2,00% | 27.565,00 |
| 28.04.2021 | 25,10 | 25,10 | 24,65 | 25,00 | -0,40% | 40.213,00 |
| 27.04.2021 | 25,10 | 25,28 | 25,10 | 25,10 | 0,20% | 9.717,00 |
| 26.04.2021 | 25,00 | 25,05 | 24,88 | 25,05 | 0,04% | 17.721,00 |
| 23.04.2021 | 24,98 | 25,04 | 24,93 | 25,04 | -0,48% | 17.103,00 |
| 22.04.2021 | 25,11 | 25,17 | 25,01 | 25,16 | -0,08% | 13.140,00 |
| 21.04.2021 | 25,02 | 25,20 | 25,02 | 25,18 | -0,47% | 10.566,00 |
| 20.04.2021 | 25,40 | 25,40 | 25,12 | 25,30 | -0,63% | 26.290,00 |
| 19.04.2021 | 25,44 | 25,48 | 25,20 | 25,46 | 0,71% | 15.957,00 |
| 16.04.2021 | 25,35 | 25,43 | 25,11 | 25,28 | 0,20% | 17.326,00 |
| 15.04.2021 | 25,18 | 25,23 | 25,03 | 25,23 | 0,92% | 25.732,00 |
| 14.04.2021 | 25,00 | 25,31 | 25,00 | 25,00 | 0,73% | 21.234,00 |
| 13.04.2021 | 24,87 | 25,05 | 24,77 | 24,82 | 0,49% | 32.041,00 |
| 12.04.2021 | 24,60 | 24,94 | 24,60 | 24,70 | 2,49% | 31.038,00 |
| 09.04.2021 | 24,75 | 25,18 | 24,10 | 24,10 | -0,45% | 41.346,00 |
| 08.04.2021 | 24,18 | 24,34 | 23,95 | 24,21 | 3,28% | 65.549,00 |
| 07.04.2021 | 23,67 | 23,72 | 23,44 | 23,44 | -1,06% | 10.013,00 |
| 06.04.2021 | 23,28 | 23,69 | 23,28 | 23,69 | 1,67% | 12.459,00 |
| 05.04.2021 | 23,61 | 23,61 | 23,28 | 23,30 | -1,27% | 25.683,00 |
| 01.04.2021 | 23,62 | 23,67 | 23,51 | 23,60 | -0,17% | 15.457,00 |
| 31.03.2021 | 23,67 | 23,69 | 23,47 | 23,64 | -0,67% | 27.065,00 |
| 30.03.2021 | 23,81 | 23,98 | 23,73 | 23,80 | -0,63% | 13.017,00 |
| 29.03.2021 | 23,75 | 24,09 | 23,70 | 23,95 | 2,05% | 34.950,00 |
| 26.03.2021 | 23,20 | 23,47 | 23,00 | 23,47 | 3,76% | 27.817,00 |
| 25.03.2021 | 22,80 | 22,80 | 22,44 | 22,62 | -1,22% | 21.133,00 |
| 24.03.2021 | 23,13 | 23,15 | 22,82 | 22,90 | -2,80% | 27.512,00 |
| 23.03.2021 | 23,82 | 23,82 | 23,26 | 23,56 | -2,56% | 15.210,00 |
| 22.03.2021 | 24,25 | 24,25 | 23,99 | 24,18 | -0,41% | 14.039,00 |
| 19.03.2021 | 23,97 | 24,28 | 23,78 | 24,28 | -0,53% | 15.216,00 |
| 18.03.2021 | 24,64 | 24,64 | 24,31 | 24,41 | -1,45% | 8.477,00 |
| 17.03.2021 | 24,85 | 24,89 | 24,50 | 24,77 | 0,12% | 17.836,00 |
| 16.03.2021 | 25,00 | 25,01 | 24,59 | 24,74 | -1,04% | 12.243,00 |
| 15.03.2021 | 24,99 | 25,07 | 24,77 | 25,00 | 2,04% | 15.590,00 |
| 12.03.2021 | 24,35 | 24,50 | 24,18 | 24,50 | -0,28% | 20.818,00 |
| 11.03.2021 | 24,50 | 24,78 | 24,35 | 24,57 | 0,70% | 23.199,00 |
| 10.03.2021 | 24,07 | 24,40 | 23,48 | 24,40 | 0,45% | 94.677,00 |
| 09.03.2021 | 24,30 | 24,39 | 24,18 | 24,29 | -1,58% | 16.933,00 |
| 08.03.2021 | 24,96 | 24,97 | 24,68 | 24,68 | -1,20% | 14.321,00 |
| 05.03.2021 | 24,85 | 25,15 | 24,77 | 24,98 | 4,17% | 27.039,00 |
| 04.03.2021 | 24,00 | 24,21 | 23,74 | 23,98 | 0,29% | 50.704,00 |
| 03.03.2021 | 24,09 | 24,09 | 23,77 | 23,91 | 2,09% | 34.519,00 |
| 02.03.2021 | 23,80 | 23,84 | 23,33 | 23,42 | -3,54% | 25.592,00 |
| 01.03.2021 | 24,40 | 24,48 | 24,13 | 24,28 | 0,91% | 48.885,00 |
| 26.02.2021 | 24,40 | 24,40 | 24,04 | 24,06 | -2,63% | 23.303,00 |
| 25.02.2021 | 25,36 | 25,57 | 24,68 | 24,71 | -1,79% | 40.776,00 |
| 24.02.2021 | 25,00 | 25,18 | 24,81 | 25,16 | -1,33% | 19.685,00 |
| 23.02.2021 | 25,38 | 25,58 | 25,06 | 25,50 | 1,15% | 38.515,00 |
| 22.02.2021 | 25,25 | 25,39 | 25,20 | 25,21 | 2,77% | 39.535,00 |
| 19.02.2021 | 24,59 | 24,66 | 24,41 | 24,53 | 0,78% | 16.380,00 |
| 18.02.2021 | 24,37 | 24,43 | 24,19 | 24,34 | -1,54% | 11.464,00 |
| 17.02.2021 | 24,51 | 24,75 | 24,48 | 24,72 | 3,43% | 45.276,00 |
| 16.02.2021 | 24,13 | 24,29 | 23,84 | 23,90 | 2,44% | 37.818,00 |
| 12.02.2021 | 23,33 | 23,61 | 23,33 | 23,33 | 0,21% | 19.257,00 |
| 11.02.2021 | 23,42 | 23,49 | 23,28 | 23,28 | -0,60% | 8.493,00 |
| 10.02.2021 | 23,55 | 23,55 | 23,23 | 23,42 | -0,51% | 14.458,00 |
| 09.02.2021 | 23,61 | 23,70 | 23,54 | 23,54 | 0,51% | 24.361,00 |
| 08.02.2021 | 23,21 | 23,42 | 23,16 | 23,42 | -2,94% | 46.339,00 |
| 05.02.2021 | 23,44 | 24,13 | 23,19 | 24,13 | -0,37% | 50.116,00 |
| 04.02.2021 | 24,31 | 24,34 | 24,13 | 24,22 | 4,13% | 66.169,00 |
| 03.02.2021 | 23,35 | 23,42 | 23,24 | 23,26 | 1,00% | 29.493,00 |
| 02.02.2021 | 23,01 | 23,09 | 22,93 | 23,03 | 2,63% | 29.109,00 |
| 01.02.2021 | 22,25 | 22,44 | 22,22 | 22,44 | 2,37% | 22.102,00 |
| 29.01.2021 | 22,41 | 22,41 | 21,88 | 21,92 | -3,31% | 21.610,00 |
| 28.01.2021 | 22,55 | 22,87 | 22,55 | 22,67 | 1,48% | 21.427,00 |
| 27.01.2021 | 22,04 | 22,34 | 21,90 | 22,34 | 0,45% | 21.929,00 |