2,114€
2,22%
Echtzeit-Aktienkurs Jiangxi Copper Co. Ltd.
Bid:
Ask:
Aktienkurse zur Jiangxi Copper Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 2,09 | 2,12 | 2,08 | 2,11 | 2,13% | 13.322,00 |
| 16.05.2024 | 2,10 | 2,11 | 2,07 | 2,07 | -0,96% | 346,00 |
| 15.05.2024 | 2,11 | 2,11 | 2,07 | 2,09 | -1,09% | 4.128,00 |
| 14.05.2024 | 2,10 | 2,15 | 2,09 | 2,11 | 1,30% | 2.877,00 |
| 13.05.2024 | 2,05 | 2,10 | 2,04 | 2,08 | 3,17% | 11.810,00 |
| 10.05.2024 | 2,01 | 2,05 | 2,00 | 2,02 | 3,51% | 11.817,00 |
| 09.05.2024 | 1,94 | 1,96 | 1,93 | 1,95 | 2,09% | 912,00 |
| 08.05.2024 | 1,94 | 1,94 | 1,90 | 1,91 | 0,79% | 1.129,00 |
| 07.05.2024 | 1,93 | 1,95 | 1,89 | 1,90 | 0,18% | 3.507,00 |
| 06.05.2024 | 1,90 | 1,91 | 1,89 | 1,89 | -0,13% | 6,00 |
| 03.05.2024 | 1,89 | 1,90 | 1,87 | 1,90 | 0,88% | 520,00 |
| 02.05.2024 | 1,92 | 1,93 | 1,86 | 1,88 | -1,55% | 4.224,00 |
| 30.04.2024 | 1,92 | 1,95 | 1,90 | 1,91 | -0,73% | 650,00 |
| 29.04.2024 | 1,93 | 1,93 | 1,89 | 1,92 | -2,19% | 330,00 |
| 26.04.2024 | 1,93 | 1,97 | 1,93 | 1,97 | 5,30% | 4.455,00 |
| 25.04.2024 | 1,88 | 1,90 | 1,85 | 1,87 | -0,37% | 19,00 |
| 24.04.2024 | 1,90 | 1,90 | 1,85 | 1,87 | 4,08% | 6.326,00 |
| 23.04.2024 | 1,83 | 1,84 | 1,78 | 1,80 | -3,61% | 5.249,00 |
| 22.04.2024 | 1,90 | 1,91 | 1,85 | 1,87 | -1,94% | 4.114,00 |
| 19.04.2024 | 1,92 | 1,94 | 1,88 | 1,90 | -3,59% | 38.210,00 |
| 18.04.2024 | 1,92 | 1,98 | 1,90 | 1,98 | 5,90% | 6.205,00 |
| 17.04.2024 | 1,88 | 1,88 | 1,85 | 1,87 | -1,06% | 40,00 |
| 16.04.2024 | 1,90 | 1,90 | 1,86 | 1,89 | -0,74% | 3.119,00 |
| 15.04.2024 | 1,92 | 1,92 | 1,86 | 1,90 | 1,41% | 18.663,00 |
| 12.04.2024 | 1,89 | 1,93 | 1,87 | 1,87 | 0,24% | 1.163,00 |
| 11.04.2024 | 1,89 | 1,90 | 1,86 | 1,87 | 0,65% | 750,00 |
| 10.04.2024 | 1,87 | 1,91 | 1,85 | 1,86 | 0,49% | 12.347,00 |
| 09.04.2024 | 1,85 | 1,86 | 1,83 | 1,85 | 0,98% | 6.845,00 |
| 08.04.2024 | 1,80 | 1,86 | 1,80 | 1,83 | 2,21% | 1.989,00 |
| 05.04.2024 | 1,79 | 1,82 | 1,76 | 1,79 | 1,47% | 2.115,00 |
| 04.04.2024 | 1,77 | 1,78 | 1,75 | 1,76 | -0,54% | 251,00 |
| 03.04.2024 | 1,74 | 1,79 | 1,73 | 1,77 | 8,01% | 20.903,00 |
| 02.04.2024 | 1,65 | 1,69 | 1,61 | 1,64 | 4,75% | 7.190,00 |
| 28.03.2024 | 1,57 | 1,57 | 1,56 | 1,57 | 2,28% | 1,00 |
| 27.03.2024 | 1,54 | 1,55 | 1,52 | 1,53 | 2,00% | 614,00 |
| 26.03.2024 | 1,54 | 1,55 | 1,48 | 1,50 | -2,91% | 300,00 |
| 25.03.2024 | 1,57 | 1,60 | 1,54 | 1,55 | 1,98% | 370,00 |
| 22.03.2024 | 1,56 | 1,57 | 1,52 | 1,52 | -4,41% | 16,00 |
| 21.03.2024 | 1,58 | 1,59 | 1,57 | 1,59 | 1,28% | 300,00 |
| 20.03.2024 | 1,56 | 1,57 | 1,55 | 1,57 | -0,63% | 100,00 |
| 19.03.2024 | 1,57 | 1,58 | 1,56 | 1,58 | 0,32% | - |
| 18.03.2024 | 1,59 | 1,60 | 1,56 | 1,57 | -0,32% | 5.864,00 |
| 15.03.2024 | 1,60 | 1,63 | 1,58 | 1,58 | 1,94% | 1.200,00 |
| 14.03.2024 | 1,55 | 1,57 | 1,54 | 1,55 | 4,03% | 100,00 |
| 13.03.2024 | 1,47 | 1,49 | 1,46 | 1,49 | 1,71% | 387,00 |
| 12.03.2024 | 1,46 | 1,47 | 1,45 | 1,46 | -0,68% | - |
| 11.03.2024 | 1,47 | 1,47 | 1,46 | 1,47 | -0,34% | 500,00 |
| 08.03.2024 | 1,49 | 1,50 | 1,47 | 1,48 | 0,00% | 2.000,00 |
| 07.03.2024 | 1,47 | 1,50 | 1,45 | 1,48 | 3,87% | 2.039,00 |
| 06.03.2024 | 1,42 | 1,43 | 1,42 | 1,42 | 2,89% | - |
| 05.03.2024 | 1,40 | 1,40 | 1,38 | 1,38 | -2,12% | - |
| 04.03.2024 | 1,41 | 1,44 | 1,41 | 1,41 | -1,05% | 150,00 |
| 01.03.2024 | 1,42 | 1,45 | 1,41 | 1,43 | 3,25% | 2.557,00 |
| 29.02.2024 | 1,39 | 1,41 | 1,35 | 1,38 | -0,72% | 2.850,00 |
| 28.02.2024 | 1,39 | 1,41 | 1,39 | 1,39 | -3,13% | 1.500,00 |
| 27.02.2024 | 1,44 | 1,46 | 1,42 | 1,44 | 0,70% | 2.219,00 |
| 26.02.2024 | 1,44 | 1,44 | 1,43 | 1,43 | -0,70% | - |
| 23.02.2024 | 1,45 | 1,46 | 1,41 | 1,44 | 2,13% | 38,00 |
| 22.02.2024 | 1,41 | 1,43 | 1,40 | 1,41 | 4,07% | 800,00 |
| 21.02.2024 | 1,37 | 1,40 | 1,33 | 1,35 | 0,37% | 470,00 |
| 20.02.2024 | 1,33 | 1,36 | 1,33 | 1,35 | 0,75% | 3.000,00 |
| 19.02.2024 | 1,34 | 1,34 | 1,32 | 1,34 | 2,69% | 20,00 |
| 16.02.2024 | 1,30 | 1,32 | 1,30 | 1,30 | 2,36% | 1.300,00 |
| 15.02.2024 | 1,26 | 1,29 | 1,25 | 1,27 | 1,19% | 41,00 |
| 14.02.2024 | 1,27 | 1,27 | 1,26 | 1,26 | -3,27% | - |
| 13.02.2024 | 1,30 | 1,30 | 1,29 | 1,30 | 0,39% | 400,00 |
| 12.02.2024 | 1,30 | 1,30 | 1,28 | 1,30 | 0,00% | 4.000,00 |
| 09.02.2024 | 1,30 | 1,32 | 1,29 | 1,30 | -2,08% | 2.000,00 |
| 08.02.2024 | 1,33 | 1,33 | 1,30 | 1,32 | 0,00% | 201,00 |
| 07.02.2024 | 1,33 | 1,35 | 1,30 | 1,32 | 1,15% | 1.151,00 |
| 06.02.2024 | 1,30 | 1,33 | 1,28 | 1,31 | 4,81% | 4.480,00 |
| 05.02.2024 | 1,26 | 1,29 | 1,25 | 1,25 | -3,48% | 20.060,00 |
| 02.02.2024 | 1,28 | 1,30 | 1,28 | 1,29 | -1,52% | - |
| 01.02.2024 | 1,31 | 1,31 | 1,30 | 1,31 | 3,14% | - |
| 31.01.2024 | 1,29 | 1,29 | 1,26 | 1,27 | -2,68% | 3.000,00 |
| 30.01.2024 | 1,30 | 1,33 | 1,30 | 1,31 | -2,61% | 800,00 |
| 29.01.2024 | 1,33 | 1,34 | 1,33 | 1,34 | 0,75% | - |
| 26.01.2024 | 1,33 | 1,34 | 1,32 | 1,33 | -0,74% | - |
| 25.01.2024 | 1,32 | 1,34 | 1,31 | 1,34 | 6,76% | 1,00 |
| 24.01.2024 | 1,23 | 1,27 | 1,23 | 1,26 | 4,14% | 383,00 |
| 23.01.2024 | 1,19 | 1,21 | 1,19 | 1,21 | 1,90% | 4.218,00 |
| 22.01.2024 | 1,17 | 1,19 | 1,17 | 1,19 | -5,01% | 11.388,00 |
| 19.01.2024 | 1,23 | 1,26 | 1,22 | 1,25 | -1,19% | - |
| 18.01.2024 | 1,25 | 1,29 | 1,24 | 1,26 | 0,80% | 32,00 |
| 17.01.2024 | 1,24 | 1,26 | 1,23 | 1,25 | -4,21% | 3.000,00 |
| 16.01.2024 | 1,31 | 1,31 | 1,30 | 1,31 | 0,00% | - |
| 15.01.2024 | 1,31 | 1,34 | 1,30 | 1,31 | 1,55% | 4.000,00 |
| 12.01.2024 | 1,29 | 1,29 | 1,28 | 1,29 | 1,98% | - |
| 11.01.2024 | 1,27 | 1,29 | 1,24 | 1,26 | -1,17% | 6.100,00 |
| 10.01.2024 | 1,27 | 1,30 | 1,27 | 1,28 | -1,54% | 3.300,00 |
| 09.01.2024 | 1,30 | 1,32 | 1,29 | 1,30 | 1,17% | 2.300,00 |
| 08.01.2024 | 1,27 | 1,30 | 1,27 | 1,28 | -1,54% | 2.000,00 |
| 05.01.2024 | 1,28 | 1,30 | 1,28 | 1,30 | -0,38% | 2.759,00 |
| 04.01.2024 | 1,28 | 1,31 | 1,27 | 1,31 | 3,98% | 3.891,00 |
| 03.01.2024 | 1,26 | 1,26 | 1,26 | 1,26 | -1,57% | - |
| 02.01.2024 | 1,28 | 1,30 | 1,26 | 1,28 | 1,59% | 3.050,00 |
| 29.12.2023 | 1,27 | 1,28 | 1,25 | 1,26 | -1,57% | 4.969,00 |
| 28.12.2023 | 1,29 | 1,29 | 1,27 | 1,28 | 4,50% | - |
| 27.12.2023 | 1,28 | 1,28 | 1,21 | 1,22 | -1,21% | 6.085,00 |
| 22.12.2023 | 1,23 | 1,24 | 1,22 | 1,24 | -0,40% | 1.000,00 |