Börse:
5,628$
-0,91%
Echtzeit-Aktienkurs Fanhua
Bid:
5,520$
Ask:
5,736$
Aktienkurse zur Fanhua Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.05.2022 | 5,65 | 5,91 | 5,55 | 5,66 | -0,35% | 260.756,00 |
| 25.05.2022 | 5,61 | 5,85 | 5,52 | 5,68 | 1,97% | 107.067,00 |
| 24.05.2022 | 6,06 | 6,07 | 5,56 | 5,57 | -8,09% | 70.493,00 |
| 23.05.2022 | 6,25 | 6,25 | 5,86 | 6,06 | -2,42% | 82.338,00 |
| 20.05.2022 | 5,68 | 6,22 | 5,56 | 6,21 | 8,95% | 103.700,00 |
| 19.05.2022 | 5,95 | 5,95 | 5,51 | 5,70 | -5,00% | 111.382,00 |
| 18.05.2022 | 5,84 | 6,00 | 5,63 | 6,00 | 0,17% | 73.438,00 |
| 17.05.2022 | 5,60 | 6,00 | 5,60 | 5,99 | 8,71% | 98.143,00 |
| 16.05.2022 | 6,04 | 6,24 | 5,47 | 5,51 | -8,17% | 206.591,00 |
| 13.05.2022 | 6,62 | 6,62 | 5,48 | 6,00 | -9,23% | 724.872,00 |
| 12.05.2022 | 6,54 | 6,74 | 6,43 | 6,61 | -1,49% | 16.388,00 |
| 11.05.2022 | 6,70 | 6,71 | 6,36 | 6,71 | 3,23% | 41.579,00 |
| 10.05.2022 | 5,78 | 6,54 | 5,78 | 6,50 | 11,68% | 68.080,00 |
| 09.05.2022 | 5,49 | 5,82 | 5,49 | 5,82 | 5,82% | 15.309,00 |
| 06.05.2022 | 6,06 | 6,13 | 5,30 | 5,50 | -9,24% | 72.342,00 |
| 05.05.2022 | 5,91 | 6,17 | 5,91 | 6,06 | 2,54% | 16.688,00 |
| 04.05.2022 | 6,01 | 6,10 | 5,84 | 5,91 | 1,37% | 80.451,00 |
| 03.05.2022 | 5,94 | 6,17 | 5,52 | 5,83 | -1,19% | 46.434,00 |
| 02.05.2022 | 6,14 | 6,17 | 5,78 | 5,90 | -2,96% | 28.263,00 |
| 29.04.2022 | 6,27 | 6,38 | 6,08 | 6,08 | -2,25% | 31.011,00 |
| 28.04.2022 | 6,14 | 6,44 | 6,08 | 6,22 | -0,96% | 10.891,00 |
| 27.04.2022 | 6,24 | 6,55 | 6,08 | 6,28 | 2,11% | 20.002,00 |
| 26.04.2022 | 6,37 | 6,37 | 6,08 | 6,15 | -2,23% | 46.238,00 |
| 25.04.2022 | 6,30 | 6,72 | 6,08 | 6,29 | -1,87% | 37.903,00 |
| 22.04.2022 | 6,51 | 6,59 | 6,30 | 6,41 | -0,47% | 23.527,00 |
| 21.04.2022 | 6,43 | 6,89 | 6,42 | 6,44 | 0,31% | 9.931,00 |
| 20.04.2022 | 6,48 | 6,82 | 6,31 | 6,42 | -0,47% | 21.171,00 |
| 19.04.2022 | 6,50 | 6,79 | 6,36 | 6,45 | 0,31% | 21.185,00 |
| 18.04.2022 | 6,88 | 6,89 | 6,30 | 6,43 | -2,58% | 19.733,00 |
| 14.04.2022 | 6,96 | 6,98 | 6,59 | 6,60 | 4,76% | 21.999,00 |
| 13.04.2022 | 7,06 | 7,06 | 6,01 | 6,30 | -6,39% | 34.513,00 |
| 12.04.2022 | 6,72 | 7,02 | 6,70 | 6,73 | 1,51% | 8.688,00 |
| 11.04.2022 | 7,13 | 7,13 | 6,58 | 6,63 | -10,16% | 24.624,00 |
| 08.04.2022 | 7,00 | 7,44 | 7,00 | 7,38 | 6,96% | 25.265,00 |
| 07.04.2022 | 7,34 | 7,48 | 6,90 | 6,90 | -6,76% | 8.935,00 |
| 06.04.2022 | 7,32 | 7,48 | 7,02 | 7,40 | 1,09% | 14.758,00 |
| 05.04.2022 | 7,45 | 7,50 | 7,31 | 7,32 | -0,95% | 13.854,00 |
| 04.04.2022 | 7,46 | 7,52 | 7,31 | 7,39 | 0,68% | 8.185,00 |
| 01.04.2022 | 7,39 | 7,57 | 7,04 | 7,34 | 0,82% | 24.453,00 |
| 31.03.2022 | 7,20 | 7,43 | 7,13 | 7,28 | 1,25% | 32.031,00 |
| 30.03.2022 | 7,10 | 7,37 | 7,09 | 7,19 | -0,83% | 59.488,00 |
| 29.03.2022 | 6,90 | 7,44 | 6,90 | 7,25 | 3,28% | 24.201,00 |
| 28.03.2022 | 7,16 | 7,16 | 6,95 | 7,02 | -2,09% | 431.758,00 |
| 25.03.2022 | 7,25 | 7,32 | 7,06 | 7,17 | -1,51% | 18.542,00 |
| 24.03.2022 | 7,06 | 7,45 | 7,06 | 7,28 | 2,68% | 16.050,00 |
| 23.03.2022 | 7,45 | 7,56 | 7,06 | 7,09 | -5,59% | 17.580,00 |
| 22.03.2022 | 7,55 | 7,72 | 7,41 | 7,51 | 1,62% | 17.104,00 |
| 21.03.2022 | 7,38 | 7,78 | 7,19 | 7,39 | -3,90% | 37.395,00 |
| 18.03.2022 | 7,00 | 7,75 | 7,00 | 7,69 | 6,95% | 37.746,00 |
| 17.03.2022 | 7,00 | 7,22 | 7,00 | 7,19 | 2,42% | 28.029,00 |
| 16.03.2022 | 6,62 | 7,20 | 6,42 | 7,02 | 9,35% | 61.572,00 |
| 15.03.2022 | 6,67 | 6,93 | 6,22 | 6,42 | -3,46% | 29.010,00 |
| 14.03.2022 | 6,64 | 6,80 | 6,34 | 6,65 | 0,15% | 69.877,00 |
| 11.03.2022 | 6,70 | 6,77 | 6,61 | 6,64 | -1,48% | 45.136,00 |
| 10.03.2022 | 6,78 | 6,95 | 6,61 | 6,74 | -1,61% | 23.930,00 |
| 09.03.2022 | 6,83 | 7,19 | 6,60 | 6,85 | 1,33% | 47.791,00 |
| 08.03.2022 | 7,00 | 7,05 | 6,66 | 6,76 | -0,88% | 28.003,00 |
| 07.03.2022 | 6,66 | 6,94 | 6,66 | 6,82 | 2,40% | 42.298,00 |
| 04.03.2022 | 7,04 | 7,04 | 6,48 | 6,66 | -7,24% | 23.650,00 |
| 03.03.2022 | 6,81 | 7,20 | 6,74 | 7,18 | 5,59% | 79.956,00 |
| 02.03.2022 | 6,83 | 6,98 | 6,74 | 6,80 | -0,29% | 8.726,00 |
| 01.03.2022 | 6,57 | 7,00 | 6,57 | 6,82 | 2,10% | 26.605,00 |
| 28.02.2022 | 6,48 | 6,77 | 6,43 | 6,68 | 2,61% | 39.725,00 |
| 25.02.2022 | 6,60 | 6,63 | 6,32 | 6,51 | 0,31% | 34.002,00 |
| 24.02.2022 | 6,07 | 6,50 | 6,01 | 6,49 | 5,02% | 120.824,00 |
| 23.02.2022 | 6,71 | 6,75 | 6,06 | 6,18 | -8,17% | 41.679,00 |
| 22.02.2022 | 6,45 | 6,75 | 6,38 | 6,73 | 3,38% | 22.102,00 |
| 18.02.2022 | 6,83 | 6,83 | 6,37 | 6,51 | -4,69% | 40.393,00 |
| 17.02.2022 | 6,88 | 6,88 | 6,70 | 6,83 | -1,59% | 10.419,00 |
| 16.02.2022 | 6,66 | 6,96 | 6,47 | 6,94 | 3,89% | 20.519,00 |
| 15.02.2022 | 6,68 | 6,87 | 6,64 | 6,68 | 0,91% | 19.646,00 |
| 14.02.2022 | 6,44 | 6,92 | 6,44 | 6,62 | 1,38% | 51.242,00 |
| 11.02.2022 | 6,66 | 6,80 | 6,41 | 6,53 | -2,10% | 33.942,00 |
| 10.02.2022 | 7,10 | 7,10 | 6,57 | 6,67 | -6,58% | 56.988,00 |
| 09.02.2022 | 6,66 | 7,15 | 6,66 | 7,14 | 7,05% | 36.031,00 |
| 08.02.2022 | 6,49 | 6,77 | 6,36 | 6,67 | 3,57% | 51.557,00 |
| 07.02.2022 | 6,42 | 6,62 | 6,35 | 6,44 | -0,31% | 19.633,00 |
| 04.02.2022 | 6,55 | 6,64 | 6,33 | 6,46 | -2,27% | 26.268,00 |
| 03.02.2022 | 6,65 | 6,97 | 6,43 | 6,61 | -2,07% | 26.169,00 |
| 02.02.2022 | 6,95 | 7,01 | 6,65 | 6,75 | -2,17% | 35.891,00 |
| 01.02.2022 | 6,88 | 6,96 | 6,76 | 6,90 | -0,43% | 15.012,00 |
| 31.01.2022 | 6,49 | 7,10 | 6,49 | 6,93 | 6,94% | 40.061,00 |
| 28.01.2022 | 6,74 | 6,74 | 6,21 | 6,48 | 0,00% | 74.270,00 |
| 27.01.2022 | 6,89 | 6,89 | 6,40 | 6,48 | -5,12% | 336.954,00 |
| 26.01.2022 | 7,21 | 7,21 | 6,61 | 6,83 | -0,73% | 21.193,00 |
| 25.01.2022 | 6,52 | 7,24 | 6,44 | 6,88 | 5,52% | 81.113,00 |
| 24.01.2022 | 6,70 | 6,81 | 6,36 | 6,52 | -3,41% | 52.036,00 |
| 21.01.2022 | 6,84 | 7,02 | 6,71 | 6,75 | -1,89% | 49.506,00 |
| 20.01.2022 | 7,16 | 7,20 | 6,83 | 6,88 | -2,69% | 28.931,00 |
| 19.01.2022 | 7,12 | 7,19 | 6,82 | 7,07 | -0,28% | 53.151,00 |
| 18.01.2022 | 7,19 | 7,30 | 6,91 | 7,09 | 0,42% | 48.053,00 |
| 14.01.2022 | 7,28 | 7,28 | 7,02 | 7,06 | -0,70% | 24.087,00 |
| 13.01.2022 | 7,16 | 7,25 | 7,09 | 7,11 | -0,84% | 26.768,00 |
| 12.01.2022 | 7,40 | 7,47 | 7,07 | 7,17 | -2,45% | 74.109,00 |
| 11.01.2022 | 7,12 | 7,48 | 7,05 | 7,35 | 2,65% | 56.036,00 |
| 10.01.2022 | 7,48 | 7,65 | 6,91 | 7,16 | -3,37% | 70.125,00 |
| 07.01.2022 | 7,70 | 7,70 | 7,31 | 7,41 | -0,80% | 32.645,00 |
| 06.01.2022 | 7,45 | 7,51 | 7,31 | 7,47 | 0,40% | 10.969,00 |
| 05.01.2022 | 7,49 | 7,84 | 7,38 | 7,44 | -1,46% | 38.059,00 |
| 04.01.2022 | 7,67 | 7,72 | 7,50 | 7,55 | -1,82% | 31.738,00 |