1,244€
2,28%
Echtzeit-Aktienkurs Ping An Healthcare & Technology Co. Ltd.
Bid:
Ask:
Aktienkurse zur Ping An Healthcare & Technology Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.04.2024 | 1,25 | 1,25 | 1,24 | 1,24 | 2,24% | - |
| 22.04.2024 | 1,21 | 1,22 | 1,21 | 1,22 | 7,64% | - |
| 19.04.2024 | 1,13 | 1,13 | 1,13 | 1,13 | -3,13% | 315,00 |
| 18.04.2024 | 1,17 | 1,17 | 1,17 | 1,17 | -0,04% | 100,00 |
| 17.04.2024 | 1,16 | 1,18 | 1,16 | 1,17 | 3,46% | - |
| 16.04.2024 | 1,13 | 1,13 | 1,13 | 1,13 | -6,08% | 200,00 |
| 15.04.2024 | 1,20 | 1,20 | 1,20 | 1,20 | -2,46% | 300,00 |
| 12.04.2024 | 1,23 | 1,24 | 1,22 | 1,23 | -5,00% | - |
| 11.04.2024 | 1,32 | 1,32 | 1,30 | 1,30 | -0,38% | - |
| 10.04.2024 | 1,30 | 1,30 | 1,30 | 1,30 | -2,86% | 100,00 |
| 09.04.2024 | 1,34 | 1,34 | 1,33 | 1,34 | 2,55% | - |
| 08.04.2024 | 1,32 | 1,32 | 1,30 | 1,31 | 0,10% | - |
| 05.04.2024 | 1,30 | 1,31 | 1,30 | 1,30 | -0,55% | - |
| 04.04.2024 | 1,31 | 1,31 | 1,31 | 1,31 | -0,42% | 175,00 |
| 03.04.2024 | 1,32 | 1,32 | 1,32 | 1,32 | -9,41% | 160,00 |
| 02.04.2024 | 1,47 | 1,47 | 1,45 | 1,45 | 6,86% | - |
| 28.03.2024 | 1,36 | 1,36 | 1,36 | 1,36 | -2,19% | 113,00 |
| 27.03.2024 | 1,39 | 1,39 | 1,38 | 1,39 | -0,39% | - |
| 26.03.2024 | 1,40 | 1,40 | 1,40 | 1,40 | -7,30% | 95,00 |
| 25.03.2024 | 1,43 | 1,51 | 1,43 | 1,51 | -0,46% | 480,00 |
| 22.03.2024 | 1,51 | 1,53 | 1,50 | 1,51 | 0,20% | - |
| 21.03.2024 | 1,51 | 1,51 | 1,51 | 1,51 | 4,53% | 210,00 |
| 20.03.2024 | 1,44 | 1,45 | 1,42 | 1,45 | 3,10% | - |
| 19.03.2024 | 1,45 | 1,45 | 1,40 | 1,40 | -2,71% | 850,00 |
| 18.03.2024 | 1,52 | 1,52 | 1,44 | 1,44 | 7,94% | 801,00 |
| 15.03.2024 | 1,34 | 1,34 | 1,34 | 1,34 | 1,29% | 20,00 |
| 14.03.2024 | 1,32 | 1,32 | 1,32 | 1,32 | -7,83% | 10,00 |
| 13.03.2024 | 1,43 | 1,43 | 1,43 | 1,43 | -3,05% | 366,00 |
| 12.03.2024 | 1,48 | 1,48 | 1,48 | 1,48 | 5,58% | 1.000,00 |
| 11.03.2024 | 1,40 | 1,40 | 1,40 | 1,40 | 3,48% | 600,00 |
| 08.03.2024 | 1,35 | 1,35 | 1,35 | 1,35 | 6,13% | 100,00 |
| 07.03.2024 | 1,35 | 1,35 | 1,27 | 1,27 | -5,00% | 350,00 |
| 06.03.2024 | 1,30 | 1,34 | 1,30 | 1,34 | 2,92% | 1.078,00 |
| 05.03.2024 | 1,30 | 1,31 | 1,28 | 1,30 | -6,67% | - |
| 04.03.2024 | 1,39 | 1,39 | 1,39 | 1,39 | -1,38% | 76,00 |
| 01.03.2024 | 1,41 | 1,42 | 1,37 | 1,41 | -3,84% | - |
| 29.02.2024 | 1,47 | 1,47 | 1,47 | 1,47 | 5,98% | 345,00 |
| 28.02.2024 | 1,39 | 1,39 | 1,39 | 1,39 | -2,87% | 150,00 |
| 27.02.2024 | 1,46 | 1,46 | 1,43 | 1,43 | -2,12% | 9.385,00 |
| 26.02.2024 | 1,46 | 1,46 | 1,43 | 1,46 | -2,24% | - |
| 23.02.2024 | 1,49 | 1,50 | 1,48 | 1,49 | 2,23% | - |
| 22.02.2024 | 1,45 | 1,46 | 1,45 | 1,46 | -0,68% | 673,00 |
| 21.02.2024 | 1,44 | 1,47 | 1,44 | 1,47 | 2,62% | 1.045,00 |
| 20.02.2024 | 1,43 | 1,44 | 1,42 | 1,43 | -2,48% | - |
| 19.02.2024 | 1,46 | 1,47 | 1,46 | 1,47 | 4,18% | 800,00 |
| 16.02.2024 | 1,42 | 1,44 | 1,41 | 1,41 | 8,38% | 1.681,00 |
| 15.02.2024 | 1,30 | 1,30 | 1,30 | 1,30 | -2,73% | 750,00 |
| 14.02.2024 | 1,34 | 1,35 | 1,31 | 1,34 | 0,26% | - |
| 13.02.2024 | 1,34 | 1,34 | 1,33 | 1,33 | -1,19% | - |
| 12.02.2024 | 1,30 | 1,35 | 1,30 | 1,35 | 4,17% | 650,00 |
| 09.02.2024 | 1,38 | 1,38 | 1,30 | 1,30 | -7,43% | 1.900,00 |
| 08.02.2024 | 1,39 | 1,40 | 1,39 | 1,40 | -0,28% | 2.400,00 |
| 07.02.2024 | 1,40 | 1,40 | 1,40 | 1,40 | 5,96% | 200,00 |
| 06.02.2024 | 1,32 | 1,41 | 1,32 | 1,33 | -1,34% | 2.300,00 |
| 05.02.2024 | 1,34 | 1,34 | 1,26 | 1,34 | -0,44% | 1.539,00 |
| 02.02.2024 | 1,27 | 1,35 | 1,27 | 1,35 | 0,15% | 1.300,00 |
| 01.02.2024 | 1,35 | 1,35 | 1,35 | 1,35 | 0,52% | 1.008,00 |
| 31.01.2024 | 1,35 | 1,35 | 1,26 | 1,34 | -9,21% | 2.265,00 |
| 30.01.2024 | 1,50 | 1,50 | 1,48 | 1,48 | -3,50% | 569,00 |
| 29.01.2024 | 1,52 | 1,54 | 1,52 | 1,53 | 0,53% | - |
| 26.01.2024 | 1,53 | 1,55 | 1,52 | 1,52 | -2,15% | - |
| 25.01.2024 | 1,63 | 1,63 | 1,56 | 1,56 | -6,89% | 697,00 |
| 24.01.2024 | 1,58 | 1,67 | 1,58 | 1,67 | 8,72% | 604,00 |
| 23.01.2024 | 1,54 | 1,54 | 1,54 | 1,54 | 2,26% | 300,00 |
| 22.01.2024 | 1,50 | 1,50 | 1,50 | 1,50 | -4,88% | 75,00 |
| 19.01.2024 | 1,69 | 1,69 | 1,58 | 1,58 | -2,59% | 1.251,00 |
| 18.01.2024 | 1,56 | 1,62 | 1,56 | 1,62 | -9,03% | 230,00 |
| 17.01.2024 | 1,78 | 1,79 | 1,74 | 1,78 | -4,60% | - |
| 16.01.2024 | 1,87 | 1,88 | 1,87 | 1,87 | -0,05% | - |
| 15.01.2024 | 1,85 | 1,87 | 1,85 | 1,87 | 1,74% | 340,00 |
| 12.01.2024 | 1,86 | 1,92 | 1,84 | 1,84 | -4,42% | 2.280,00 |
| 11.01.2024 | 1,92 | 1,93 | 1,91 | 1,92 | 2,89% | - |
| 10.01.2024 | 1,87 | 1,87 | 1,87 | 1,87 | -1,06% | 40,00 |
| 09.01.2024 | 1,89 | 1,89 | 1,89 | 1,89 | -0,16% | 123,00 |
| 08.01.2024 | 1,90 | 1,90 | 1,89 | 1,89 | -4,13% | 1.292,00 |
| 05.01.2024 | 1,98 | 1,99 | 1,97 | 1,97 | -1,79% | - |
| 04.01.2024 | 2,01 | 2,03 | 2,01 | 2,01 | -2,02% | - |
| 03.01.2024 | 2,04 | 2,09 | 2,03 | 2,05 | 1,99% | - |
| 02.01.2024 | 2,00 | 2,08 | 2,00 | 2,01 | -0,40% | 215,00 |
| 29.12.2023 | 2,00 | 2,02 | 2,00 | 2,02 | 2,28% | 248,00 |
| 28.12.2023 | 1,96 | 1,97 | 1,96 | 1,97 | 8,35% | 528,00 |
| 27.12.2023 | 1,88 | 1,96 | 1,82 | 1,82 | -5,65% | 6.360,00 |
| 22.12.2023 | 1,88 | 1,93 | 1,88 | 1,93 | -1,03% | 475,00 |
| 21.12.2023 | 1,94 | 1,95 | 1,94 | 1,95 | -0,05% | 800,00 |
| 20.12.2023 | 1,95 | 1,95 | 1,95 | 1,95 | -1,76% | 150,00 |
| 19.12.2023 | 2,00 | 2,00 | 1,94 | 1,99 | -0,90% | 4.327,00 |
| 18.12.2023 | 2,00 | 2,04 | 2,00 | 2,00 | -3,09% | 2.760,00 |
| 15.12.2023 | 2,07 | 2,11 | 2,07 | 2,07 | -0,86% | - |
| 14.12.2023 | 2,09 | 2,09 | 2,09 | 2,09 | -1,14% | 300,00 |
| 13.12.2023 | 2,11 | 2,11 | 2,11 | 2,11 | -1,36% | 110,00 |
| 12.12.2023 | 2,15 | 2,16 | 2,13 | 2,14 | 2,54% | - |
| 11.12.2023 | 2,12 | 2,12 | 2,09 | 2,09 | -1,88% | 850,00 |
| 08.12.2023 | 2,13 | 2,13 | 2,13 | 2,13 | 1,05% | 1.813,00 |
| 07.12.2023 | 2,10 | 2,10 | 2,10 | 2,10 | 1,69% | 1.000,00 |
| 06.12.2023 | 2,07 | 2,07 | 2,05 | 2,07 | 1,22% | - |
| 05.12.2023 | 2,04 | 2,04 | 2,04 | 2,04 | 4,07% | 350,00 |
| 04.12.2023 | 1,96 | 1,96 | 1,96 | 1,96 | -1,60% | 1.000,00 |
| 01.12.2023 | 2,06 | 2,06 | 1,99 | 2,00 | -0,50% | 635,00 |
| 30.11.2023 | 2,01 | 2,01 | 2,01 | 2,01 | -1,76% | 300,00 |
| 29.11.2023 | 2,05 | 2,05 | 2,04 | 2,04 | -0,68% | 210,00 |