2,120€
1,83%
Echtzeit-Aktienkurs Jiangxi Copper Co. Ltd.
Bid:
Ask:
Aktienkurse zur Jiangxi Copper Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 2,09 | 2,12 | 2,09 | 2,12 | 1,83% | 13.322,00 |
| 16.05.2024 | 2,11 | 2,11 | 2,08 | 2,08 | -1,23% | 346,00 |
| 15.05.2024 | 2,09 | 2,11 | 2,07 | 2,11 | -0,47% | 4.128,00 |
| 14.05.2024 | 2,15 | 2,15 | 2,10 | 2,12 | 1,05% | 2.877,00 |
| 13.05.2024 | 2,05 | 2,10 | 2,05 | 2,10 | 2,44% | 11.810,00 |
| 10.05.2024 | 2,01 | 2,05 | 2,00 | 2,05 | 4,92% | 11.817,00 |
| 09.05.2024 | 1,94 | 1,95 | 1,93 | 1,95 | 0,88% | 912,00 |
| 08.05.2024 | 1,93 | 1,93 | 1,93 | 1,93 | -0,82% | 1.129,00 |
| 07.05.2024 | 1,90 | 1,95 | 1,90 | 1,95 | 2,10% | 3.507,00 |
| 06.05.2024 | 1,91 | 1,91 | 1,91 | 1,91 | 2,25% | 6,00 |
| 03.05.2024 | 1,87 | 1,87 | 1,87 | 1,87 | 0,05% | 520,00 |
| 02.05.2024 | 1,93 | 1,93 | 1,86 | 1,87 | -4,26% | 4.224,00 |
| 30.04.2024 | 1,90 | 1,95 | 1,90 | 1,95 | 2,90% | 650,00 |
| 29.04.2024 | 1,93 | 1,93 | 1,89 | 1,89 | -2,87% | 330,00 |
| 26.04.2024 | 1,93 | 1,96 | 1,93 | 1,95 | 3,67% | 4.455,00 |
| 25.04.2024 | 1,88 | 1,88 | 1,88 | 1,88 | -0,69% | 19,00 |
| 24.04.2024 | 1,90 | 1,90 | 1,88 | 1,89 | 4,64% | 6.326,00 |
| 23.04.2024 | 1,78 | 1,84 | 1,78 | 1,81 | -3,93% | 5.249,00 |
| 22.04.2024 | 1,87 | 1,88 | 1,85 | 1,88 | -0,42% | 4.114,00 |
| 19.04.2024 | 1,91 | 1,93 | 1,88 | 1,89 | -2,97% | 38.210,00 |
| 18.04.2024 | 1,92 | 1,95 | 1,92 | 1,95 | 5,46% | 6.205,00 |
| 17.04.2024 | 1,85 | 1,85 | 1,85 | 1,85 | -0,80% | 40,00 |
| 16.04.2024 | 1,86 | 1,90 | 1,86 | 1,86 | -1,89% | 3.119,00 |
| 15.04.2024 | 1,87 | 1,90 | 1,86 | 1,90 | 0,32% | 18.663,00 |
| 12.04.2024 | 1,93 | 1,93 | 1,89 | 1,89 | 0,00% | 1.163,00 |
| 11.04.2024 | 1,86 | 1,89 | 1,86 | 1,89 | -0,63% | 750,00 |
| 10.04.2024 | 1,87 | 1,91 | 1,86 | 1,91 | 2,53% | 12.347,00 |
| 09.04.2024 | 1,84 | 1,86 | 1,83 | 1,86 | 0,22% | 6.845,00 |
| 08.04.2024 | 1,80 | 1,86 | 1,80 | 1,86 | 5,10% | 1.989,00 |
| 05.04.2024 | 1,77 | 1,82 | 1,77 | 1,77 | -0,79% | 2.115,00 |
| 04.04.2024 | 1,75 | 1,78 | 1,75 | 1,78 | 1,43% | 251,00 |
| 03.04.2024 | 1,74 | 1,79 | 1,73 | 1,75 | 8,94% | 20.903,00 |
| 02.04.2024 | 1,65 | 1,69 | 1,61 | 1,61 | 3,54% | 7.190,00 |
| 28.03.2024 | 1,56 | 1,56 | 1,56 | 1,56 | 0,65% | 1,00 |
| 27.03.2024 | 1,55 | 1,55 | 1,55 | 1,55 | 4,39% | 614,00 |
| 26.03.2024 | 1,48 | 1,48 | 1,48 | 1,48 | -5,73% | 300,00 |
| 25.03.2024 | 1,60 | 1,60 | 1,56 | 1,57 | 1,29% | 370,00 |
| 22.03.2024 | 1,55 | 1,55 | 1,55 | 1,55 | -1,59% | 16,00 |
| 21.03.2024 | 1,59 | 1,59 | 1,58 | 1,58 | 1,94% | 300,00 |
| 20.03.2024 | 1,55 | 1,55 | 1,55 | 1,55 | -1,44% | 100,00 |
| 19.03.2024 | 1,57 | 1,57 | 1,56 | 1,57 | 0,48% | - |
| 18.03.2024 | 1,59 | 1,60 | 1,56 | 1,56 | -3,11% | 5.864,00 |
| 15.03.2024 | 1,63 | 1,63 | 1,61 | 1,61 | 2,88% | 1.200,00 |
| 14.03.2024 | 1,57 | 1,57 | 1,57 | 1,57 | 5,74% | 100,00 |
| 13.03.2024 | 1,48 | 1,48 | 1,48 | 1,48 | 1,54% | 387,00 |
| 12.03.2024 | 1,46 | 1,46 | 1,45 | 1,46 | 0,17% | - |
| 11.03.2024 | 1,46 | 1,46 | 1,46 | 1,46 | -3,00% | 500,00 |
| 08.03.2024 | 1,50 | 1,50 | 1,50 | 1,50 | 3,09% | 2.000,00 |
| 07.03.2024 | 1,45 | 1,50 | 1,45 | 1,46 | 1,93% | 2.039,00 |
| 06.03.2024 | 1,43 | 1,43 | 1,42 | 1,43 | 2,51% | - |
| 05.03.2024 | 1,40 | 1,40 | 1,39 | 1,39 | -3,30% | - |
| 04.03.2024 | 1,44 | 1,44 | 1,44 | 1,44 | -0,35% | 150,00 |
| 01.03.2024 | 1,45 | 1,45 | 1,41 | 1,45 | 7,04% | 2.557,00 |
| 29.02.2024 | 1,41 | 1,41 | 1,35 | 1,35 | -4,26% | 2.850,00 |
| 28.02.2024 | 1,41 | 1,41 | 1,41 | 1,41 | -3,09% | 1.500,00 |
| 27.02.2024 | 1,42 | 1,46 | 1,42 | 1,46 | 1,57% | 2.219,00 |
| 26.02.2024 | 1,43 | 1,44 | 1,43 | 1,43 | 1,60% | - |
| 23.02.2024 | 1,46 | 1,46 | 1,41 | 1,41 | -1,40% | 38,00 |
| 22.02.2024 | 1,43 | 1,43 | 1,43 | 1,43 | 7,92% | 800,00 |
| 21.02.2024 | 1,40 | 1,40 | 1,33 | 1,33 | -0,38% | 470,00 |
| 20.02.2024 | 1,33 | 1,33 | 1,33 | 1,33 | 1,14% | 3.000,00 |
| 19.02.2024 | 1,32 | 1,32 | 1,32 | 1,32 | 0,00% | 20,00 |
| 16.02.2024 | 1,32 | 1,32 | 1,32 | 1,32 | 5,62% | 1.300,00 |
| 15.02.2024 | 1,29 | 1,29 | 1,25 | 1,25 | -1,19% | 41,00 |
| 14.02.2024 | 1,26 | 1,26 | 1,26 | 1,26 | -3,08% | - |
| 13.02.2024 | 1,30 | 1,30 | 1,30 | 1,30 | 1,96% | 400,00 |
| 12.02.2024 | 1,28 | 1,28 | 1,28 | 1,28 | -3,41% | 4.000,00 |
| 09.02.2024 | 1,32 | 1,32 | 1,32 | 1,32 | 1,54% | 2.000,00 |
| 08.02.2024 | 1,30 | 1,30 | 1,30 | 1,30 | 0,00% | 201,00 |
| 07.02.2024 | 1,31 | 1,35 | 1,30 | 1,30 | 1,17% | 1.151,00 |
| 06.02.2024 | 1,28 | 1,33 | 1,28 | 1,29 | 0,39% | 4.480,00 |
| 05.02.2024 | 1,29 | 1,29 | 1,28 | 1,28 | 0,20% | 20.060,00 |
| 02.02.2024 | 1,28 | 1,28 | 1,28 | 1,28 | -2,11% | - |
| 01.02.2024 | 1,31 | 1,35 | 1,30 | 1,31 | 3,98% | - |
| 31.01.2024 | 1,26 | 1,26 | 1,26 | 1,26 | -5,28% | 3.000,00 |
| 30.01.2024 | 1,33 | 1,33 | 1,33 | 1,33 | 0,00% | 800,00 |
| 29.01.2024 | 1,33 | 1,34 | 1,32 | 1,33 | -0,56% | - |
| 26.01.2024 | 1,33 | 1,34 | 1,33 | 1,33 | 2,11% | - |
| 25.01.2024 | 1,31 | 1,31 | 1,31 | 1,31 | 6,53% | 1,00 |
| 24.01.2024 | 1,23 | 1,23 | 1,23 | 1,23 | 2,51% | 383,00 |
| 23.01.2024 | 1,20 | 1,20 | 1,19 | 1,20 | 2,14% | 4.218,00 |
| 22.01.2024 | 1,19 | 1,19 | 1,17 | 1,17 | -4,88% | 11.388,00 |
| 19.01.2024 | 1,24 | 1,24 | 1,23 | 1,23 | -4,28% | - |
| 18.01.2024 | 1,29 | 1,29 | 1,29 | 1,29 | 4,90% | 32,00 |
| 17.01.2024 | 1,23 | 1,23 | 1,23 | 1,23 | -5,95% | 3.000,00 |
| 16.01.2024 | 1,30 | 1,31 | 1,30 | 1,30 | -0,95% | - |
| 15.01.2024 | 1,34 | 1,34 | 1,32 | 1,32 | 1,35% | 4.000,00 |
| 12.01.2024 | 1,29 | 1,30 | 1,29 | 1,30 | 0,97% | - |
| 11.01.2024 | 1,24 | 1,29 | 1,24 | 1,29 | -1,15% | 6.100,00 |
| 10.01.2024 | 1,30 | 1,30 | 1,30 | 1,30 | -1,52% | 3.300,00 |
| 09.01.2024 | 1,32 | 1,32 | 1,32 | 1,32 | 1,93% | 2.300,00 |
| 08.01.2024 | 1,30 | 1,30 | 1,30 | 1,30 | 0,00% | 2.000,00 |
| 05.01.2024 | 1,29 | 1,30 | 1,29 | 1,30 | 0,39% | 2.759,00 |
| 04.01.2024 | 1,30 | 1,30 | 1,29 | 1,29 | 2,38% | 3.891,00 |
| 03.01.2024 | 1,26 | 1,27 | 1,26 | 1,26 | 0,40% | - |
| 02.01.2024 | 1,30 | 1,30 | 1,26 | 1,26 | -1,18% | 3.050,00 |
| 29.12.2023 | 1,28 | 1,28 | 1,26 | 1,27 | -1,55% | 4.969,00 |
| 28.12.2023 | 1,29 | 1,30 | 1,26 | 1,29 | 6,61% | - |
| 27.12.2023 | 1,28 | 1,28 | 1,21 | 1,21 | -0,41% | 6.085,00 |
| 22.12.2023 | 1,22 | 1,22 | 1,22 | 1,22 | -2,21% | 1.000,00 |