1,370€
0,66%
Echtzeit-Aktienkurs Shanghai Fos.Pharma. (Gr.) Co. Ltd.
Bid:
Ask:
Aktienkurse zur Shanghai Fos.Pharma. (Gr.) Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.04.2024 | 1,36 | 1,37 | 1,36 | 1,37 | -1,44% | - |
| 15.04.2024 | 1,40 | 1,44 | 1,38 | 1,39 | -2,04% | - |
| 12.04.2024 | 1,42 | 1,43 | 1,42 | 1,42 | 0,78% | - |
| 11.04.2024 | 1,44 | 1,44 | 1,41 | 1,41 | -2,29% | 586,00 |
| 10.04.2024 | 1,43 | 1,47 | 1,43 | 1,44 | -1,23% | - |
| 09.04.2024 | 1,45 | 1,46 | 1,45 | 1,46 | 2,60% | - |
| 08.04.2024 | 1,43 | 1,43 | 1,42 | 1,42 | 1,43% | 900,00 |
| 05.04.2024 | 1,42 | 1,42 | 1,39 | 1,40 | -5,46% | - |
| 04.04.2024 | 1,49 | 1,49 | 1,48 | 1,48 | -0,74% | - |
| 03.04.2024 | 1,51 | 1,52 | 1,49 | 1,49 | -2,80% | - |
| 02.04.2024 | 1,53 | 1,54 | 1,52 | 1,54 | 1,18% | - |
| 28.03.2024 | 1,51 | 1,52 | 1,51 | 1,52 | 1,20% | - |
| 27.03.2024 | 1,51 | 1,51 | 1,50 | 1,50 | -2,09% | 280,00 |
| 26.03.2024 | 1,54 | 1,55 | 1,53 | 1,53 | -1,79% | - |
| 25.03.2024 | 1,57 | 1,57 | 1,56 | 1,56 | -3,04% | - |
| 22.03.2024 | 1,61 | 1,62 | 1,60 | 1,61 | -2,95% | - |
| 21.03.2024 | 1,64 | 1,66 | 1,64 | 1,66 | 1,84% | - |
| 20.03.2024 | 1,63 | 1,64 | 1,63 | 1,63 | -1,51% | - |
| 19.03.2024 | 1,65 | 1,66 | 1,64 | 1,65 | -3,39% | - |
| 18.03.2024 | 1,70 | 1,72 | 1,70 | 1,71 | 0,53% | - |
| 15.03.2024 | 1,70 | 1,71 | 1,67 | 1,70 | -2,74% | - |
| 14.03.2024 | 1,73 | 1,76 | 1,73 | 1,75 | 0,17% | - |
| 13.03.2024 | 1,73 | 1,76 | 1,73 | 1,75 | 0,00% | - |
| 12.03.2024 | 1,74 | 1,75 | 1,74 | 1,75 | 2,46% | - |
| 11.03.2024 | 1,70 | 1,71 | 1,70 | 1,71 | 2,09% | - |
| 08.03.2024 | 1,66 | 1,67 | 1,65 | 1,67 | 1,58% | - |
| 07.03.2024 | 1,63 | 1,66 | 1,63 | 1,65 | -2,49% | - |
| 06.03.2024 | 1,67 | 1,70 | 1,67 | 1,69 | 1,69% | - |
| 05.03.2024 | 1,65 | 1,66 | 1,65 | 1,66 | -2,87% | - |
| 04.03.2024 | 1,70 | 1,71 | 1,69 | 1,71 | 1,43% | - |
| 01.03.2024 | 1,68 | 1,69 | 1,68 | 1,68 | 1,14% | - |
| 29.02.2024 | 1,67 | 1,75 | 1,66 | 1,67 | 0,91% | - |
| 28.02.2024 | 1,65 | 1,65 | 1,63 | 1,65 | -2,14% | - |
| 27.02.2024 | 1,68 | 1,70 | 1,68 | 1,69 | -0,06% | 400,00 |
| 26.02.2024 | 1,69 | 1,70 | 1,69 | 1,69 | -0,59% | - |
| 23.02.2024 | 1,69 | 1,70 | 1,69 | 1,70 | 0,35% | 4.791,00 |
| 22.02.2024 | 1,68 | 1,69 | 1,67 | 1,69 | 0,89% | - |
| 21.02.2024 | 1,67 | 1,71 | 1,66 | 1,68 | 2,07% | - |
| 20.02.2024 | 1,64 | 1,66 | 1,64 | 1,64 | 1,86% | - |
| 19.02.2024 | 1,61 | 1,62 | 1,61 | 1,61 | 0,00% | - |
| 16.02.2024 | 1,60 | 1,62 | 1,59 | 1,61 | 7,47% | - |
| 15.02.2024 | 1,49 | 1,51 | 1,49 | 1,50 | -1,25% | - |
| 14.02.2024 | 1,52 | 1,54 | 1,50 | 1,52 | -5,59% | - |
| 13.02.2024 | 1,62 | 1,62 | 1,61 | 1,61 | -0,62% | 100,00 |
| 12.02.2024 | 1,62 | 1,63 | 1,62 | 1,62 | 0,06% | - |
| 09.02.2024 | 1,61 | 1,62 | 1,61 | 1,62 | -2,65% | - |
| 08.02.2024 | 1,65 | 1,70 | 1,64 | 1,66 | 3,10% | - |
| 07.02.2024 | 1,61 | 1,62 | 1,60 | 1,61 | -1,65% | - |
| 06.02.2024 | 1,65 | 1,66 | 1,64 | 1,64 | 3,93% | - |
| 05.02.2024 | 1,56 | 1,58 | 1,56 | 1,58 | 0,64% | - |
| 02.02.2024 | 1,57 | 1,57 | 1,56 | 1,57 | -2,73% | - |
| 01.02.2024 | 1,61 | 1,63 | 1,61 | 1,61 | 2,55% | 200,00 |
| 31.01.2024 | 1,57 | 1,57 | 1,54 | 1,57 | -3,32% | - |
| 30.01.2024 | 1,65 | 1,65 | 1,62 | 1,63 | -4,47% | - |
| 29.01.2024 | 1,71 | 1,71 | 1,67 | 1,70 | 0,83% | - |
| 26.01.2024 | 1,70 | 1,72 | 1,68 | 1,69 | -3,49% | 1.500,00 |
| 25.01.2024 | 1,74 | 1,75 | 1,73 | 1,75 | 3,01% | - |
| 24.01.2024 | 1,68 | 1,71 | 1,68 | 1,70 | 0,77% | - |
| 23.01.2024 | 1,67 | 1,69 | 1,66 | 1,68 | 2,31% | - |
| 22.01.2024 | 1,64 | 1,65 | 1,63 | 1,65 | -4,14% | 1.300,00 |
| 19.01.2024 | 1,71 | 1,72 | 1,71 | 1,72 | -1,04% | - |
| 18.01.2024 | 1,75 | 1,75 | 1,73 | 1,74 | -0,57% | - |
| 17.01.2024 | 1,76 | 1,76 | 1,75 | 1,75 | -6,23% | - |
| 16.01.2024 | 1,86 | 1,86 | 1,85 | 1,86 | -2,16% | - |
| 15.01.2024 | 1,89 | 1,91 | 1,89 | 1,90 | -0,99% | - |
| 12.01.2024 | 1,92 | 1,93 | 1,91 | 1,92 | -0,77% | - |
| 11.01.2024 | 1,93 | 1,95 | 1,93 | 1,94 | 0,26% | - |
| 10.01.2024 | 1,92 | 1,94 | 1,92 | 1,93 | 0,84% | - |
| 09.01.2024 | 1,91 | 1,92 | 1,90 | 1,92 | 0,21% | - |
| 08.01.2024 | 1,90 | 1,92 | 1,90 | 1,91 | -0,98% | - |
| 05.01.2024 | 1,92 | 1,94 | 1,92 | 1,93 | -1,88% | - |
| 04.01.2024 | 1,97 | 1,97 | 1,94 | 1,97 | 0,41% | - |
| 03.01.2024 | 1,94 | 1,97 | 1,94 | 1,96 | 0,15% | - |
| 02.01.2024 | 1,94 | 1,96 | 1,93 | 1,96 | -0,10% | - |
| 29.12.2023 | 1,95 | 1,97 | 1,95 | 1,96 | 0,98% | - |
| 28.12.2023 | 1,93 | 1,95 | 1,93 | 1,94 | 2,76% | - |
| 27.12.2023 | 1,88 | 1,89 | 1,88 | 1,89 | 0,53% | - |
| 22.12.2023 | 1,87 | 1,88 | 1,86 | 1,88 | -0,42% | - |
| 21.12.2023 | 1,90 | 1,92 | 1,88 | 1,89 | -0,48% | 4.873,00 |
| 20.12.2023 | 1,89 | 1,90 | 1,88 | 1,89 | 0,16% | - |
| 19.12.2023 | 1,89 | 1,90 | 1,87 | 1,89 | 0,53% | - |
| 18.12.2023 | 1,91 | 1,93 | 1,88 | 1,88 | -2,89% | 64,00 |
| 15.12.2023 | 1,91 | 1,94 | 1,91 | 1,94 | 1,84% | - |
| 14.12.2023 | 1,92 | 1,93 | 1,89 | 1,90 | -0,89% | - |
| 13.12.2023 | 1,92 | 1,94 | 1,91 | 1,92 | -1,29% | - |
| 12.12.2023 | 1,94 | 1,95 | 1,93 | 1,94 | -0,72% | 1.250,00 |
| 11.12.2023 | 1,94 | 1,97 | 1,94 | 1,96 | -0,05% | 1.800,00 |
| 08.12.2023 | 1,94 | 1,96 | 1,93 | 1,96 | 0,41% | - |
| 07.12.2023 | 1,99 | 2,00 | 1,95 | 1,95 | -2,69% | - |
| 06.12.2023 | 1,99 | 2,01 | 1,99 | 2,01 | 2,79% | - |
| 05.12.2023 | 1,98 | 2,01 | 1,95 | 1,95 | -2,13% | - |
| 04.12.2023 | 1,98 | 2,00 | 1,98 | 1,99 | -2,16% | - |
| 01.12.2023 | 2,04 | 2,05 | 2,03 | 2,04 | 0,00% | - |
| 30.11.2023 | 2,01 | 2,04 | 1,92 | 2,04 | 1,19% | - |
| 29.11.2023 | 2,02 | 2,02 | 2,00 | 2,01 | -2,75% | - |
| 28.11.2023 | 2,10 | 2,11 | 2,07 | 2,07 | -0,86% | 60,00 |
| 27.11.2023 | 2,08 | 2,09 | 2,08 | 2,09 | -3,47% | - |
| 24.11.2023 | 2,16 | 2,17 | 2,15 | 2,16 | -2,35% | - |
| 23.11.2023 | 2,19 | 2,22 | 2,19 | 2,22 | 1,93% | - |
| 22.11.2023 | 2,16 | 2,18 | 2,16 | 2,17 | 0,28% | - |