2,500€
0,81%
Echtzeit-Aktienkurs Sinotruk Hong Kong Ltd.
Bid:
Ask:
Aktienkurse zur Sinotruk Hong Kong Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2024 | 2,48 | 2,52 | 2,47 | 2,50 | 0,81% | 1,00 |
| 08.05.2024 | 2,46 | 2,48 | 2,45 | 2,48 | 0,00% | - |
| 07.05.2024 | 2,48 | 2,48 | 2,48 | 2,48 | 0,00% | 199,00 |
| 06.05.2024 | 2,47 | 2,48 | 2,45 | 2,48 | 4,20% | - |
| 03.05.2024 | 2,36 | 2,38 | 2,36 | 2,38 | 0,85% | - |
| 02.05.2024 | 2,36 | 2,36 | 2,36 | 2,36 | 0,00% | 11,00 |
| 30.04.2024 | 2,36 | 2,36 | 2,36 | 2,36 | 2,61% | 167,00 |
| 29.04.2024 | 2,28 | 2,30 | 2,27 | 2,30 | 0,88% | - |
| 26.04.2024 | 2,28 | 2,28 | 2,28 | 2,28 | 0,88% | 500,00 |
| 25.04.2024 | 2,28 | 2,30 | 2,24 | 2,26 | -3,42% | - |
| 24.04.2024 | 2,36 | 2,36 | 2,32 | 2,34 | -0,85% | - |
| 23.04.2024 | 2,34 | 2,36 | 2,34 | 2,36 | -2,48% | - |
| 22.04.2024 | 2,42 | 2,42 | 2,42 | 2,42 | -11,03% | 500,00 |
| 19.04.2024 | 2,72 | 2,72 | 2,72 | 2,72 | 3,03% | 1.851,00 |
| 18.04.2024 | 2,64 | 2,64 | 2,64 | 2,64 | -2,22% | 130,00 |
| 17.04.2024 | 2,70 | 2,70 | 2,70 | 2,70 | 3,85% | 1.594,00 |
| 16.04.2024 | 2,62 | 2,62 | 2,58 | 2,60 | -2,99% | - |
| 15.04.2024 | 2,64 | 2,68 | 2,64 | 2,68 | 3,08% | 34,00 |
| 12.04.2024 | 2,64 | 2,66 | 2,58 | 2,60 | -2,26% | - |
| 11.04.2024 | 2,73 | 2,73 | 2,65 | 2,66 | 4,72% | - |
| 10.04.2024 | 2,56 | 2,56 | 2,54 | 2,54 | 1,60% | 9.800,00 |
| 09.04.2024 | 2,52 | 2,52 | 2,50 | 2,50 | -0,79% | 5.700,00 |
| 08.04.2024 | 2,56 | 2,56 | 2,52 | 2,52 | 1,61% | - |
| 05.04.2024 | 2,48 | 2,48 | 2,48 | 2,48 | 6,90% | 2.000,00 |
| 04.04.2024 | 2,32 | 2,32 | 2,32 | 2,32 | 0,00% | 1,00 |
| 03.04.2024 | 2,32 | 2,32 | 2,32 | 2,32 | -4,13% | 450,00 |
| 02.04.2024 | 2,40 | 2,42 | 2,40 | 2,42 | 7,08% | 1.011,00 |
| 28.03.2024 | 2,26 | 2,26 | 2,26 | 2,26 | -2,59% | 3.899,00 |
| 27.03.2024 | 2,32 | 2,32 | 2,30 | 2,32 | -2,52% | - |
| 26.03.2024 | 2,36 | 2,38 | 2,36 | 2,38 | 0,00% | 2.900,00 |
| 25.03.2024 | 2,34 | 2,38 | 2,34 | 2,38 | 3,48% | 2.101,00 |
| 22.03.2024 | 2,32 | 2,33 | 2,30 | 2,30 | -4,96% | - |
| 21.03.2024 | 2,40 | 2,43 | 2,38 | 2,42 | 6,14% | - |
| 20.03.2024 | 2,26 | 2,28 | 2,26 | 2,28 | -1,72% | - |
| 19.03.2024 | 2,32 | 2,33 | 2,30 | 2,32 | 0,00% | - |
| 18.03.2024 | 2,30 | 2,32 | 2,30 | 2,32 | 0,00% | - |
| 15.03.2024 | 2,32 | 2,32 | 2,32 | 2,32 | 0,87% | 69,00 |
| 14.03.2024 | 2,34 | 2,34 | 2,28 | 2,30 | -0,86% | - |
| 13.03.2024 | 2,29 | 2,32 | 2,28 | 2,32 | 1,75% | - |
| 12.03.2024 | 2,28 | 2,30 | 2,26 | 2,28 | -0,87% | - |
| 11.03.2024 | 2,26 | 2,30 | 2,25 | 2,30 | 0,88% | - |
| 08.03.2024 | 2,31 | 2,33 | 2,28 | 2,28 | -1,72% | - |
| 07.03.2024 | 2,31 | 2,32 | 2,28 | 2,32 | 0,87% | - |
| 06.03.2024 | 2,28 | 2,32 | 2,28 | 2,30 | 0,88% | - |
| 05.03.2024 | 2,30 | 2,30 | 2,28 | 2,28 | -3,39% | 5.224,00 |
| 04.03.2024 | 2,34 | 2,38 | 2,34 | 2,36 | 3,51% | - |
| 01.03.2024 | 2,28 | 2,28 | 2,28 | 2,28 | -5,00% | 11,00 |
| 29.02.2024 | 2,42 | 2,42 | 2,40 | 2,40 | 0,84% | 6.396,00 |
| 28.02.2024 | 2,38 | 2,40 | 2,36 | 2,38 | -2,46% | - |
| 27.02.2024 | 2,44 | 2,44 | 2,44 | 2,44 | -0,81% | 200,00 |
| 26.02.2024 | 2,46 | 2,46 | 2,46 | 2,46 | 1,65% | 500,00 |
| 23.02.2024 | 2,42 | 2,42 | 2,42 | 2,42 | 3,42% | 300,00 |
| 22.02.2024 | 2,34 | 2,34 | 2,34 | 2,34 | 5,41% | 296,00 |
| 21.02.2024 | 2,24 | 2,26 | 2,20 | 2,22 | -0,45% | - |
| 20.02.2024 | 2,29 | 2,32 | 2,21 | 2,23 | 2,29% | - |
| 19.02.2024 | 2,21 | 2,22 | 2,18 | 2,18 | 1,87% | - |
| 16.02.2024 | 2,18 | 2,18 | 2,13 | 2,14 | -2,73% | - |
| 15.02.2024 | 2,20 | 2,20 | 2,20 | 2,20 | 1,85% | 5,00 |
| 14.02.2024 | 2,16 | 2,16 | 2,14 | 2,16 | 0,00% | - |
| 13.02.2024 | 2,16 | 2,16 | 2,16 | 2,16 | 0,00% | - |
| 12.02.2024 | 2,16 | 2,16 | 2,16 | 2,16 | 0,00% | - |
| 09.02.2024 | 2,16 | 2,17 | 2,16 | 2,16 | -2,70% | - |
| 08.02.2024 | 2,20 | 2,22 | 2,20 | 2,22 | 5,71% | - |
| 07.02.2024 | 2,12 | 2,12 | 2,09 | 2,10 | 0,96% | - |
| 06.02.2024 | 2,09 | 2,09 | 2,05 | 2,08 | 1,96% | - |
| 05.02.2024 | 2,04 | 2,04 | 2,04 | 2,04 | -2,86% | 1,00 |
| 02.02.2024 | 2,10 | 2,12 | 2,07 | 2,10 | 1,94% | - |
| 01.02.2024 | 2,12 | 2,12 | 2,06 | 2,06 | -0,96% | 712,00 |
| 31.01.2024 | 2,08 | 2,10 | 2,05 | 2,08 | 0,00% | - |
| 30.01.2024 | 2,08 | 2,08 | 2,08 | 2,08 | -3,70% | 500,00 |
| 29.01.2024 | 2,16 | 2,16 | 2,16 | 2,16 | 2,86% | 20,00 |
| 26.01.2024 | 2,10 | 2,10 | 2,10 | 2,10 | 2,94% | 1.066,00 |
| 25.01.2024 | 2,00 | 2,04 | 2,00 | 2,04 | -0,97% | - |
| 24.01.2024 | 2,02 | 2,06 | 2,02 | 2,06 | 20,12% | 4.375,00 |
| 23.01.2024 | 1,69 | 1,72 | 1,68 | 1,72 | 3,00% | - |
| 22.01.2024 | 1,66 | 1,67 | 1,65 | 1,67 | -6,20% | - |
| 19.01.2024 | 1,75 | 1,78 | 1,75 | 1,78 | -2,20% | - |
| 18.01.2024 | 1,81 | 1,83 | 1,80 | 1,82 | 1,40% | - |
| 17.01.2024 | 1,79 | 1,79 | 1,79 | 1,79 | -4,02% | 600,00 |
| 16.01.2024 | 1,88 | 1,89 | 1,87 | 1,87 | -2,36% | - |
| 15.01.2024 | 1,91 | 1,91 | 1,91 | 1,91 | 3,52% | 6,00 |
| 12.01.2024 | 1,85 | 1,86 | 1,83 | 1,85 | 4,24% | - |
| 11.01.2024 | 1,77 | 1,77 | 1,77 | 1,77 | 4,42% | 5.000,00 |
| 10.01.2024 | 1,69 | 1,70 | 1,69 | 1,70 | 0,59% | - |
| 09.01.2024 | 1,70 | 1,70 | 1,69 | 1,69 | -1,17% | - |
| 08.01.2024 | 1,71 | 1,71 | 1,69 | 1,71 | -4,48% | - |
| 05.01.2024 | 1,79 | 1,80 | 1,79 | 1,79 | -1,11% | - |
| 04.01.2024 | 1,80 | 1,82 | 1,80 | 1,81 | 1,40% | - |
| 03.01.2024 | 1,73 | 1,78 | 1,73 | 1,78 | 2,89% | 1.883,00 |
| 02.01.2024 | 1,78 | 1,78 | 1,73 | 1,73 | -0,86% | 16,00 |
| 29.12.2023 | 1,77 | 1,78 | 1,75 | 1,75 | 2,65% | - |
| 28.12.2023 | 1,70 | 1,70 | 1,70 | 1,70 | 1,49% | 690,00 |
| 27.12.2023 | 1,68 | 1,69 | 1,66 | 1,68 | -0,59% | - |
| 22.12.2023 | 1,69 | 1,70 | 1,68 | 1,69 | 2,12% | - |
| 21.12.2023 | 1,65 | 1,65 | 1,65 | 1,65 | 0,00% | 1,00 |
| 20.12.2023 | 1,65 | 1,65 | 1,65 | 1,65 | -1,49% | 150,00 |
| 19.12.2023 | 1,67 | 1,68 | 1,67 | 1,68 | -1,76% | - |
| 18.12.2023 | 1,71 | 1,71 | 1,70 | 1,71 | -4,75% | - |
| 15.12.2023 | 1,79 | 1,79 | 1,79 | 1,79 | 3,77% | 6,00 |
| 14.12.2023 | 1,74 | 1,75 | 1,72 | 1,73 | -3,09% | - |