21,507$
1,93%
Echtzeit-Aktienkurs Huaneng Power Internatl Inc. (ADRs)
Bid:
Ask:
Aktienkurse zur Huaneng Power Internatl Inc. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.07.2022 | 21,43 | 21,85 | 21,03 | 21,51 | 1,94% | 97.534,00 |
| 06.07.2022 | 21,02 | 21,35 | 20,80 | 21,10 | 4,56% | 97.639,00 |
| 05.07.2022 | 20,07 | 20,28 | 19,73 | 20,18 | 3,49% | 71.832,00 |
| 01.07.2022 | 19,04 | 19,50 | 19,04 | 19,50 | 1,56% | 78.862,00 |
| 30.06.2022 | 19,58 | 19,64 | 18,75 | 19,20 | 0,42% | 60.452,00 |
| 29.06.2022 | 19,21 | 19,25 | 18,96 | 19,12 | -2,70% | 38.531,00 |
| 28.06.2022 | 19,80 | 19,81 | 19,33 | 19,65 | 3,42% | 86.427,00 |
| 27.06.2022 | 19,00 | 19,44 | 18,96 | 19,00 | -0,73% | 23.447,00 |
| 24.06.2022 | 19,60 | 19,87 | 19,14 | 19,14 | 0,74% | 50.928,00 |
| 23.06.2022 | 18,40 | 19,38 | 18,40 | 19,00 | 0,11% | 51.970,00 |
| 22.06.2022 | 18,70 | 19,08 | 18,47 | 18,98 | -0,89% | 29.079,00 |
| 21.06.2022 | 18,80 | 19,15 | 18,80 | 19,15 | 10,57% | 53.965,00 |
| 17.06.2022 | 17,51 | 17,51 | 16,84 | 17,32 | -0,69% | 29.764,00 |
| 16.06.2022 | 17,43 | 17,87 | 17,43 | 17,44 | -2,57% | 4.200,00 |
| 15.06.2022 | 17,77 | 17,90 | 17,44 | 17,90 | -0,33% | 5.595,00 |
| 14.06.2022 | 17,60 | 18,10 | 17,60 | 17,96 | 6,78% | 16.618,00 |
| 13.06.2022 | 17,60 | 17,60 | 16,82 | 16,82 | -7,58% | 9.325,00 |
| 10.06.2022 | 18,25 | 18,38 | 18,09 | 18,20 | 0,78% | 4.284,00 |
| 09.06.2022 | 19,01 | 19,01 | 18,06 | 18,06 | -8,56% | 12.519,00 |
| 08.06.2022 | 20,43 | 20,43 | 19,68 | 19,75 | -7,02% | 13.079,00 |
| 07.06.2022 | 20,41 | 21,24 | 19,99 | 21,24 | 2,16% | 6.627,00 |
| 06.06.2022 | 20,57 | 20,79 | 20,06 | 20,79 | 1,66% | 5.949,00 |
| 03.06.2022 | 21,17 | 21,17 | 19,94 | 20,45 | 0,00% | 27.234,00 |
| 02.06.2022 | 20,27 | 20,45 | 20,22 | 20,45 | 0,54% | 5.494,00 |
| 01.06.2022 | 19,93 | 20,99 | 19,93 | 20,34 | 1,75% | 32.206,00 |
| 31.05.2022 | 19,80 | 20,20 | 19,76 | 19,99 | 8,58% | 13.739,00 |
| 27.05.2022 | 18,74 | 19,15 | 18,41 | 18,41 | -5,49% | 11.802,00 |
| 26.05.2022 | 18,99 | 19,63 | 18,99 | 19,48 | -0,05% | 6.964,00 |
| 25.05.2022 | 18,92 | 19,61 | 18,92 | 19,49 | 4,95% | 10.800,00 |
| 24.05.2022 | 18,87 | 19,06 | 18,57 | 18,57 | -3,68% | 5.042,00 |
| 23.05.2022 | 19,64 | 19,80 | 19,27 | 19,28 | -0,05% | 11.730,00 |
| 20.05.2022 | 19,60 | 19,60 | 19,03 | 19,29 | 0,00% | 10.087,00 |
| 19.05.2022 | 18,78 | 19,29 | 18,78 | 19,29 | 3,77% | 4.918,00 |
| 18.05.2022 | 18,50 | 18,93 | 18,50 | 18,59 | 4,73% | 9.339,00 |
| 17.05.2022 | 17,65 | 17,98 | 17,65 | 17,75 | -2,15% | 15.301,00 |
| 16.05.2022 | 18,33 | 18,40 | 18,09 | 18,14 | -2,58% | 8.576,00 |
| 13.05.2022 | 16,96 | 18,64 | 16,96 | 18,62 | -0,16% | 11.732,00 |
| 12.05.2022 | 18,25 | 18,75 | 18,20 | 18,65 | -1,43% | 8.223,00 |
| 11.05.2022 | 19,03 | 19,18 | 18,91 | 18,92 | -1,41% | 7.634,00 |
| 10.05.2022 | 19,18 | 19,33 | 18,87 | 19,19 | 5,50% | 14.033,00 |
| 09.05.2022 | 18,29 | 18,55 | 18,19 | 18,19 | -2,78% | 8.928,00 |
| 06.05.2022 | 18,90 | 19,05 | 18,65 | 18,71 | -3,16% | 15.826,00 |
| 05.05.2022 | 20,10 | 20,10 | 19,32 | 19,32 | -8,78% | 21.301,00 |
| 04.05.2022 | 21,18 | 21,18 | 20,64 | 21,18 | 0,38% | 19.728,00 |
| 03.05.2022 | 21,37 | 21,37 | 20,75 | 21,10 | 5,92% | 24.049,00 |
| 02.05.2022 | 20,15 | 20,15 | 19,75 | 19,92 | 0,30% | 14.245,00 |
| 29.04.2022 | 20,30 | 20,30 | 19,84 | 19,86 | -3,50% | 8.544,00 |
| 28.04.2022 | 20,55 | 20,58 | 20,33 | 20,58 | 5,43% | 26.269,00 |
| 27.04.2022 | 19,50 | 19,80 | 19,16 | 19,52 | 8,44% | 28.966,00 |
| 26.04.2022 | 18,25 | 18,43 | 18,00 | 18,00 | -6,01% | 17.900,00 |
| 25.04.2022 | 18,65 | 19,15 | 18,26 | 19,15 | 2,46% | 24.304,00 |
| 22.04.2022 | 18,50 | 18,75 | 18,40 | 18,69 | 8,54% | 17.119,00 |
| 21.04.2022 | 17,70 | 17,70 | 17,14 | 17,22 | -5,07% | 12.795,00 |
| 20.04.2022 | 18,50 | 18,51 | 18,14 | 18,14 | -1,79% | 13.933,00 |
| 19.04.2022 | 18,63 | 18,63 | 18,14 | 18,47 | 1,71% | 31.859,00 |
| 18.04.2022 | 17,69 | 18,34 | 17,69 | 18,16 | 3,71% | 25.394,00 |
| 14.04.2022 | 17,73 | 17,99 | 17,50 | 17,51 | -1,24% | 9.060,00 |
| 13.04.2022 | 17,50 | 17,80 | 17,50 | 17,73 | 3,08% | 11.258,00 |
| 12.04.2022 | 17,44 | 17,56 | 17,20 | 17,20 | -0,92% | 9.160,00 |
| 11.04.2022 | 17,32 | 17,55 | 17,20 | 17,36 | -1,64% | 6.422,00 |
| 08.04.2022 | 17,65 | 17,65 | 17,36 | 17,65 | 5,06% | 16.320,00 |
| 07.04.2022 | 17,30 | 17,33 | 16,70 | 16,80 | -3,72% | 14.592,00 |
| 06.04.2022 | 17,48 | 17,70 | 17,30 | 17,45 | -0,11% | 10.866,00 |
| 05.04.2022 | 17,82 | 17,82 | 17,44 | 17,47 | -2,13% | 9.729,00 |
| 04.04.2022 | 17,99 | 17,99 | 17,58 | 17,85 | 2,12% | 27.552,00 |
| 01.04.2022 | 17,21 | 17,48 | 16,91 | 17,48 | 3,55% | 10.624,00 |
| 31.03.2022 | 17,30 | 17,30 | 16,84 | 16,88 | -4,36% | 21.939,00 |
| 30.03.2022 | 17,95 | 17,95 | 17,61 | 17,65 | 2,98% | 33.772,00 |
| 29.03.2022 | 17,17 | 17,24 | 17,01 | 17,14 | -1,15% | 22.570,00 |
| 28.03.2022 | 17,19 | 17,37 | 17,19 | 17,34 | 0,76% | 10.026,00 |
| 25.03.2022 | 17,09 | 17,28 | 16,61 | 17,21 | -2,99% | 56.649,00 |
| 24.03.2022 | 18,15 | 18,15 | 17,57 | 17,74 | -4,31% | 82.924,00 |
| 23.03.2022 | 18,16 | 18,72 | 18,16 | 18,54 | -3,34% | 19.972,00 |
| 22.03.2022 | 19,51 | 19,51 | 18,93 | 19,18 | 1,16% | 21.565,00 |
| 21.03.2022 | 19,08 | 19,12 | 18,56 | 18,96 | -1,71% | 18.412,00 |
| 18.03.2022 | 18,84 | 19,58 | 18,84 | 19,29 | 2,33% | 10.283,00 |
| 17.03.2022 | 19,55 | 19,70 | 18,76 | 18,85 | -10,24% | 22.383,00 |
| 16.03.2022 | 19,03 | 21,00 | 19,03 | 21,00 | 16,86% | 62.624,00 |
| 15.03.2022 | 17,96 | 18,14 | 17,59 | 17,97 | -4,21% | 63.168,00 |
| 14.03.2022 | 19,90 | 19,90 | 18,24 | 18,76 | -12,46% | 76.384,00 |
| 11.03.2022 | 22,51 | 22,51 | 21,43 | 21,43 | -8,22% | 31.789,00 |
| 10.03.2022 | 23,80 | 24,12 | 23,35 | 23,35 | -0,21% | 37.799,00 |
| 09.03.2022 | 23,02 | 23,49 | 23,02 | 23,40 | 4,32% | 24.347,00 |
| 08.03.2022 | 22,20 | 22,84 | 22,17 | 22,43 | 1,86% | 8.678,00 |
| 07.03.2022 | 21,95 | 22,50 | 21,95 | 22,02 | -1,17% | 15.282,00 |
| 04.03.2022 | 22,00 | 22,54 | 22,00 | 22,28 | 0,63% | 7.428,00 |
| 03.03.2022 | 22,56 | 22,56 | 22,14 | 22,14 | -2,29% | 10.314,00 |
| 02.03.2022 | 22,79 | 22,89 | 22,55 | 22,66 | -0,96% | 11.759,00 |
| 01.03.2022 | 23,32 | 23,32 | 22,88 | 22,88 | -1,42% | 11.260,00 |
| 28.02.2022 | 23,00 | 23,28 | 22,67 | 23,21 | 0,96% | 28.556,00 |
| 25.02.2022 | 22,47 | 23,15 | 22,47 | 22,99 | 12,75% | 90.904,00 |
| 24.02.2022 | 20,38 | 20,40 | 19,92 | 20,39 | 1,54% | 31.641,00 |
| 23.02.2022 | 20,22 | 20,45 | 20,08 | 20,08 | 0,35% | 6.377,00 |
| 22.02.2022 | 20,43 | 20,43 | 20,00 | 20,01 | -4,49% | 17.600,00 |
| 18.02.2022 | 20,98 | 21,12 | 20,68 | 20,95 | -1,74% | 10.576,00 |
| 17.02.2022 | 21,31 | 21,58 | 21,15 | 21,32 | 0,76% | 8.519,00 |
| 16.02.2022 | 20,67 | 21,21 | 20,67 | 21,16 | 0,52% | 8.231,00 |
| 15.02.2022 | 20,68 | 21,12 | 20,68 | 21,05 | 4,52% | 12.421,00 |
| 14.02.2022 | 21,00 | 21,00 | 20,14 | 20,14 | -9,20% | 28.578,00 |
| 11.02.2022 | 22,36 | 22,47 | 22,10 | 22,18 | -1,42% | 7.564,00 |