51,000$
11,70%
Echtzeit-Aktienkurs China Petroleum & Chemical Corp. (Sp.ADRs)
Bid:
Ask:
Aktienkurse zur China Petroleum & Chemical Corp. (Sp.ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.09.2022 | 45,54 | 46,01 | 45,35 | 45,66 | -0,28% | 137.057,00 |
| 07.09.2022 | 45,96 | 46,36 | 45,52 | 45,79 | -1,08% | 297.925,00 |
| 06.09.2022 | 46,55 | 46,76 | 45,83 | 46,29 | 0,11% | 300.065,00 |
| 02.09.2022 | 45,99 | 46,65 | 45,88 | 46,24 | 0,89% | 176.901,00 |
| 01.09.2022 | 45,83 | 46,28 | 45,58 | 45,83 | -1,48% | 558.083,00 |
| 31.08.2022 | 46,42 | 46,92 | 46,36 | 46,52 | -0,60% | 566.386,00 |
| 30.08.2022 | 47,35 | 47,54 | 46,28 | 46,80 | -1,80% | 499.824,00 |
| 29.08.2022 | 48,44 | 48,44 | 47,24 | 47,66 | -1,95% | 544.762,00 |
| 26.08.2022 | 48,31 | 48,85 | 47,49 | 48,61 | 1,48% | 621.150,00 |
| 25.08.2022 | 47,00 | 47,94 | 46,77 | 47,90 | 2,86% | 646.778,00 |
| 24.08.2022 | 46,22 | 46,65 | 45,65 | 46,57 | -0,72% | 615.849,00 |
| 23.08.2022 | 46,94 | 46,94 | 46,33 | 46,91 | 1,01% | 619.434,00 |
| 22.08.2022 | 46,09 | 46,85 | 45,81 | 46,44 | 1,33% | 740.342,00 |
| 19.08.2022 | 46,34 | 46,37 | 45,47 | 45,83 | -0,41% | 671.127,00 |
| 18.08.2022 | 46,30 | 46,30 | 45,42 | 46,02 | -0,32% | 646.606,00 |
| 17.08.2022 | 45,58 | 46,69 | 45,35 | 46,17 | 1,81% | 590.166,00 |
| 16.08.2022 | 44,99 | 45,39 | 44,62 | 45,35 | -0,20% | 522.746,00 |
| 15.08.2022 | 45,00 | 45,59 | 44,32 | 45,44 | -1,92% | 811.527,00 |
| 12.08.2022 | 44,90 | 46,40 | 44,21 | 46,33 | -1,80% | 1.543.894,00 |
| 11.08.2022 | 47,01 | 47,48 | 47,01 | 47,18 | 0,55% | 98.972,00 |
| 10.08.2022 | 46,67 | 46,92 | 46,29 | 46,92 | 0,19% | 100.858,00 |
| 09.08.2022 | 46,72 | 47,21 | 46,70 | 46,83 | 1,67% | 171.176,00 |
| 08.08.2022 | 45,71 | 46,10 | 45,55 | 46,06 | 1,84% | 137.810,00 |
| 05.08.2022 | 44,68 | 45,46 | 44,60 | 45,23 | 0,73% | 106.435,00 |
| 04.08.2022 | 45,64 | 45,64 | 44,90 | 44,90 | -1,88% | 128.561,00 |
| 03.08.2022 | 45,85 | 45,85 | 45,31 | 45,76 | 0,31% | 172.808,00 |
| 02.08.2022 | 45,77 | 46,06 | 45,28 | 45,62 | -1,51% | 224.247,00 |
| 01.08.2022 | 46,43 | 46,77 | 46,20 | 46,32 | -1,30% | 188.019,00 |
| 29.07.2022 | 47,35 | 47,82 | 46,90 | 46,93 | -0,32% | 317.933,00 |
| 28.07.2022 | 47,20 | 47,32 | 46,55 | 47,08 | -0,44% | 121.642,00 |
| 27.07.2022 | 46,79 | 47,41 | 46,72 | 47,29 | 1,44% | 164.663,00 |
| 26.07.2022 | 46,97 | 47,15 | 46,56 | 46,62 | 0,37% | 199.225,00 |
| 25.07.2022 | 45,84 | 46,58 | 45,79 | 46,45 | 2,34% | 216.627,00 |
| 22.07.2022 | 45,52 | 45,94 | 45,38 | 45,39 | -0,61% | 149.929,00 |
| 21.07.2022 | 45,05 | 45,79 | 44,79 | 45,67 | 0,42% | 140.020,00 |
| 20.07.2022 | 45,80 | 46,29 | 45,38 | 45,48 | -1,92% | 201.907,00 |
| 19.07.2022 | 45,82 | 46,50 | 45,75 | 46,37 | 1,33% | 123.627,00 |
| 18.07.2022 | 45,26 | 46,17 | 45,26 | 45,76 | 3,83% | 177.330,00 |
| 15.07.2022 | 43,65 | 44,07 | 43,33 | 44,07 | 1,45% | 108.964,00 |
| 14.07.2022 | 43,23 | 43,61 | 42,72 | 43,44 | -1,79% | 195.512,00 |
| 13.07.2022 | 43,69 | 44,66 | 43,69 | 44,23 | 0,89% | 115.707,00 |
| 12.07.2022 | 43,82 | 44,35 | 43,70 | 43,84 | -0,86% | 171.547,00 |
| 11.07.2022 | 44,30 | 44,45 | 43,81 | 44,22 | -0,87% | 117.582,00 |
| 08.07.2022 | 44,75 | 44,87 | 44,17 | 44,61 | -0,69% | 153.254,00 |
| 07.07.2022 | 44,72 | 45,41 | 44,64 | 44,92 | 2,39% | 212.969,00 |
| 06.07.2022 | 43,75 | 44,35 | 43,09 | 43,87 | 0,46% | 305.218,00 |
| 05.07.2022 | 44,57 | 44,58 | 43,01 | 43,67 | -3,26% | 257.186,00 |
| 01.07.2022 | 45,00 | 45,35 | 44,29 | 45,14 | 0,78% | 146.114,00 |
| 30.06.2022 | 45,00 | 45,13 | 44,20 | 44,79 | -0,95% | 176.858,00 |
| 29.06.2022 | 45,80 | 46,00 | 45,04 | 45,22 | -1,31% | 150.124,00 |
| 28.06.2022 | 45,70 | 46,27 | 45,52 | 45,82 | 1,91% | 179.502,00 |
| 27.06.2022 | 44,66 | 45,16 | 44,51 | 44,96 | 1,31% | 176.298,00 |
| 24.06.2022 | 44,07 | 44,63 | 43,80 | 44,38 | 1,91% | 199.264,00 |
| 23.06.2022 | 43,97 | 44,00 | 42,93 | 43,55 | 0,46% | 234.943,00 |
| 22.06.2022 | 43,30 | 43,98 | 43,13 | 43,35 | -3,11% | 229.132,00 |
| 21.06.2022 | 44,03 | 45,24 | 44,01 | 44,74 | 4,78% | 278.292,00 |
| 17.06.2022 | 44,63 | 44,74 | 42,19 | 42,70 | -3,83% | 430.957,00 |
| 16.06.2022 | 44,03 | 44,60 | 43,66 | 44,40 | -1,73% | 251.148,00 |
| 15.06.2022 | 45,87 | 46,09 | 44,87 | 45,18 | -1,33% | 191.931,00 |
| 14.06.2022 | 46,23 | 46,79 | 45,41 | 45,79 | 0,77% | 281.942,00 |
| 13.06.2022 | 45,97 | 46,16 | 44,90 | 45,44 | -1,75% | 383.763,00 |
| 10.06.2022 | 47,00 | 47,00 | 45,93 | 46,25 | -2,10% | 282.806,00 |
| 09.06.2022 | 48,20 | 48,54 | 47,23 | 47,24 | -3,53% | 245.670,00 |
| 08.06.2022 | 49,06 | 49,47 | 48,77 | 48,97 | -9,35% | 412.545,00 |
| 07.06.2022 | 54,00 | 54,09 | 53,31 | 54,02 | -0,42% | 609.412,00 |
| 06.06.2022 | 54,38 | 54,92 | 54,02 | 54,25 | 0,87% | 459.497,00 |
| 03.06.2022 | 52,77 | 54,09 | 52,77 | 53,78 | 1,80% | 306.484,00 |
| 02.06.2022 | 52,90 | 53,42 | 52,63 | 52,83 | -1,14% | 402.963,00 |
| 01.06.2022 | 52,75 | 53,70 | 52,71 | 53,44 | 1,89% | 222.733,00 |
| 31.05.2022 | 53,50 | 53,80 | 52,45 | 52,45 | -1,17% | 304.117,00 |
| 27.05.2022 | 52,83 | 53,33 | 52,46 | 53,07 | 0,40% | 174.507,00 |
| 26.05.2022 | 52,38 | 52,87 | 52,27 | 52,86 | 1,85% | 182.882,00 |
| 25.05.2022 | 51,63 | 52,40 | 51,63 | 51,90 | 1,45% | 207.464,00 |
| 24.05.2022 | 51,03 | 51,42 | 50,72 | 51,16 | -0,04% | 129.036,00 |
| 23.05.2022 | 51,02 | 51,71 | 50,96 | 51,18 | 0,51% | 217.800,00 |
| 20.05.2022 | 51,19 | 51,45 | 50,12 | 50,92 | 0,20% | 157.758,00 |
| 19.05.2022 | 49,98 | 51,12 | 49,68 | 50,82 | 1,60% | 162.238,00 |
| 18.05.2022 | 50,63 | 50,64 | 49,80 | 50,02 | -0,75% | 131.901,00 |
| 17.05.2022 | 50,50 | 50,86 | 50,19 | 50,40 | 0,28% | 120.974,00 |
| 16.05.2022 | 49,89 | 50,47 | 49,72 | 50,26 | 0,82% | 131.110,00 |
| 13.05.2022 | 49,38 | 49,92 | 49,28 | 49,85 | 2,17% | 142.338,00 |
| 12.05.2022 | 48,54 | 48,86 | 48,12 | 48,79 | -0,22% | 121.044,00 |
| 11.05.2022 | 49,29 | 49,77 | 48,82 | 48,90 | 0,76% | 133.562,00 |
| 10.05.2022 | 48,68 | 49,03 | 48,04 | 48,53 | 0,94% | 154.433,00 |
| 09.05.2022 | 49,79 | 50,03 | 48,00 | 48,08 | -4,64% | 178.994,00 |
| 06.05.2022 | 50,25 | 50,51 | 49,50 | 50,42 | 1,06% | 117.031,00 |
| 05.05.2022 | 50,50 | 50,53 | 49,44 | 49,89 | -2,10% | 169.041,00 |
| 04.05.2022 | 50,25 | 51,14 | 49,81 | 50,96 | 2,19% | 113.502,00 |
| 03.05.2022 | 49,27 | 50,39 | 49,27 | 49,87 | 2,26% | 139.462,00 |
| 02.05.2022 | 48,67 | 48,77 | 48,13 | 48,77 | 0,14% | 87.097,00 |
| 29.04.2022 | 49,68 | 49,92 | 48,70 | 48,70 | -1,91% | 147.140,00 |
| 28.04.2022 | 49,55 | 50,18 | 49,00 | 49,65 | 1,70% | 155.795,00 |
| 27.04.2022 | 47,80 | 48,88 | 47,70 | 48,82 | 1,41% | 102.612,00 |
| 26.04.2022 | 48,22 | 48,62 | 47,65 | 48,14 | -1,01% | 132.535,00 |
| 25.04.2022 | 48,63 | 48,70 | 47,30 | 48,63 | -2,29% | 211.082,00 |
| 22.04.2022 | 50,28 | 50,68 | 49,60 | 49,77 | 0,99% | 167.559,00 |
| 21.04.2022 | 50,65 | 50,65 | 49,20 | 49,28 | -2,30% | 107.280,00 |
| 20.04.2022 | 50,64 | 50,82 | 50,38 | 50,44 | -0,43% | 63.802,00 |
| 19.04.2022 | 51,02 | 51,22 | 50,41 | 50,66 | -1,07% | 97.972,00 |
| 18.04.2022 | 51,23 | 51,44 | 51,01 | 51,21 | -0,12% | 66.712,00 |