Deutsche Märkte schließen in 4 Stunden 54 Minuten
DAX
18.815,21 +128,61 (+0,69%) Euro Stoxx 50
5.096,20 +41,79 (+0,83%) Dow Jones 30
39.387,76 +331,36 (+0,85%) Gold
2.382,50 +42,20 (+1,80%) EUR/USD
1,0783 -0,0001 (-0,01%) Bitcoin EUR
58.486,36 +1.908,62 (+3,37%)
Kingenta Ecological Engineering Group Co., Ltd. (002470.SZ)
Shenzhen - Shenzhen Verzögerter Preis. Währung in CNY
Zur Watchlist hinzufügen
Börsenschluss: 03:04PM CST
Zeitraum:
10. Mai 2023 - 10. Mai 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in CNYDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 10. Mai 2024 | 1,5100 | 1,5200 | 1,4700 | 1,4800 | 1,4800 | 25.845.600 |
| 09. Mai 2024 | 1,5100 | 1,5400 | 1,5000 | 1,5100 | 1,5100 | 23.754.730 |
| 08. Mai 2024 | 1,5300 | 1,5600 | 1,5000 | 1,5100 | 1,5100 | 31.743.504 |
| 07. Mai 2024 | 1,5300 | 1,5600 | 1,5200 | 1,5400 | 1,5400 | 47.065.319 |
| 06. Mai 2024 | 1,4800 | 1,5200 | 1,4800 | 1,5100 | 1,5100 | 45.346.402 |
| 30. Apr. 2024 | 1,4800 | 1,5200 | 1,4500 | 1,4800 | 1,4800 | 58.093.776 |
| 29. Apr. 2024 | 1,3600 | 1,4100 | 1,3500 | 1,4100 | 1,4100 | 31.416.700 |
| 26. Apr. 2024 | 1,3400 | 1,3700 | 1,3400 | 1,3700 | 1,3700 | 18.485.700 |
| 25. Apr. 2024 | 1,3400 | 1,3700 | 1,3400 | 1,3500 | 1,3500 | 16.721.200 |
| 24. Apr. 2024 | 1,3500 | 1,3600 | 1,3300 | 1,3500 | 1,3500 | 14.884.808 |
| 23. Apr. 2024 | 1,3600 | 1,3700 | 1,3400 | 1,3500 | 1,3500 | 13.670.100 |
| 22. Apr. 2024 | 1,3900 | 1,4000 | 1,3500 | 1,3600 | 1,3600 | 18.628.800 |
| 19. Apr. 2024 | 1,3700 | 1,4100 | 1,3600 | 1,3900 | 1,3900 | 22.119.507 |
| 18. Apr. 2024 | 1,3700 | 1,3900 | 1,3600 | 1,3700 | 1,3700 | 17.365.300 |
| 17. Apr. 2024 | 1,3400 | 1,4300 | 1,3400 | 1,3700 | 1,3700 | 28.681.900 |
| 16. Apr. 2024 | 1,4200 | 1,4200 | 1,3100 | 1,3200 | 1,3200 | 48.920.000 |
| 15. Apr. 2024 | 1,4900 | 1,5100 | 1,3500 | 1,4300 | 1,4300 | 46.963.841 |
| 12. Apr. 2024 | 1,5200 | 1,5400 | 1,4900 | 1,5000 | 1,5000 | 23.289.000 |
| 11. Apr. 2024 | 1,5400 | 1,5600 | 1,5200 | 1,5300 | 1,5300 | 21.010.300 |
| 10. Apr. 2024 | 1,5900 | 1,5900 | 1,5300 | 1,5400 | 1,5400 | 25.408.304 |
| 09. Apr. 2024 | 1,5700 | 1,5900 | 1,5700 | 1,5900 | 1,5900 | 16.237.100 |
| 08. Apr. 2024 | 1,6200 | 1,6300 | 1,5600 | 1,5700 | 1,5700 | 28.903.100 |
| 03. Apr. 2024 | 1,6000 | 1,6400 | 1,5800 | 1,6300 | 1,6300 | 45.649.000 |
| 02. Apr. 2024 | 1,5500 | 1,6800 | 1,5500 | 1,6200 | 1,6200 | 68.196.719 |
| 01. Apr. 2024 | 1,5400 | 1,6100 | 1,5400 | 1,5600 | 1,5600 | 26.228.400 |
| 29. März 2024 | 1,5200 | 1,5400 | 1,5100 | 1,5300 | 1,5300 | 9.097.000 |
| 28. März 2024 | 1,5000 | 1,5400 | 1,5000 | 1,5200 | 1,5200 | 24.522.000 |
| 27. März 2024 | 1,5600 | 1,5700 | 1,5000 | 1,5000 | 1,5000 | 28.227.490 |
| 26. März 2024 | 1,5800 | 1,5900 | 1,5400 | 1,5700 | 1,5700 | 41.697.142 |
| 25. März 2024 | 1,5400 | 1,6900 | 1,5300 | 1,5800 | 1,5800 | 74.701.200 |
| 22. März 2024 | 1,5700 | 1,5800 | 1,5400 | 1,5400 | 1,5400 | 32.303.000 |
| 21. März 2024 | 1,5800 | 1,5900 | 1,5600 | 1,5700 | 1,5700 | 26.926.640 |
| 20. März 2024 | 1,5700 | 1,6100 | 1,5600 | 1,5800 | 1,5800 | 35.415.200 |
| 19. März 2024 | 1,6100 | 1,6200 | 1,5700 | 1,5800 | 1,5800 | 43.612.900 |
| 18. März 2024 | 1,6300 | 1,6600 | 1,5700 | 1,6000 | 1,6000 | 99.878.099 |
| 15. März 2024 | 1,4800 | 1,6300 | 1,4700 | 1,6300 | 1,6300 | 69.066.005 |
| 14. März 2024 | 1,4900 | 1,5100 | 1,4600 | 1,4800 | 1,4800 | 30.105.800 |
| 13. März 2024 | 1,4900 | 1,5200 | 1,4700 | 1,5000 | 1,5000 | 33.501.830 |
| 12. März 2024 | 1,4800 | 1,4900 | 1,4600 | 1,4800 | 1,4800 | 24.800.400 |
| 11. März 2024 | 1,4600 | 1,4800 | 1,4500 | 1,4800 | 1,4800 | 24.502.800 |
| 08. März 2024 | 1,4600 | 1,4700 | 1,4400 | 1,4600 | 1,4600 | 13.934.700 |
| 07. März 2024 | 1,4400 | 1,4900 | 1,4400 | 1,4500 | 1,4500 | 28.550.200 |
| 06. März 2024 | 1,4300 | 1,4600 | 1,4200 | 1,4500 | 1,4500 | 21.661.400 |
| 05. März 2024 | 1,4700 | 1,4700 | 1,4300 | 1,4300 | 1,4300 | 26.689.300 |
| 04. März 2024 | 1,4900 | 1,5000 | 1,4600 | 1,4700 | 1,4700 | 23.874.000 |
| 01. März 2024 | 1,5000 | 1,5200 | 1,4800 | 1,4900 | 1,4900 | 23.055.700 |
| 29. Feb. 2024 | 1,4500 | 1,5100 | 1,4400 | 1,5000 | 1,5000 | 34.157.000 |
| 28. Feb. 2024 | 1,5200 | 1,5900 | 1,4600 | 1,4600 | 1,4600 | 57.448.500 |
| 27. Feb. 2024 | 1,5000 | 1,5200 | 1,4900 | 1,5200 | 1,5200 | 28.645.700 |
| 26. Feb. 2024 | 1,4600 | 1,5400 | 1,4500 | 1,5100 | 1,5100 | 48.372.000 |
| 23. Feb. 2024 | 1,4500 | 1,4700 | 1,4400 | 1,4600 | 1,4600 | 33.084.600 |
| 22. Feb. 2024 | 1,4400 | 1,4600 | 1,4300 | 1,4500 | 1,4500 | 29.412.900 |
| 21. Feb. 2024 | 1,4200 | 1,4700 | 1,4100 | 1,4400 | 1,4400 | 33.725.200 |
| 20. Feb. 2024 | 1,4300 | 1,4300 | 1,4000 | 1,4200 | 1,4200 | 17.540.400 |
| 19. Feb. 2024 | 1,4200 | 1,4500 | 1,4000 | 1,4300 | 1,4300 | 31.153.283 |
| 08. Feb. 2024 | 1,2800 | 1,4100 | 1,2700 | 1,3900 | 1,3900 | 48.270.000 |
| 07. Feb. 2024 | 1,3300 | 1,3500 | 1,2800 | 1,2800 | 1,2800 | 34.225.500 |
| 06. Feb. 2024 | 1,2800 | 1,3700 | 1,2200 | 1,3300 | 1,3300 | 42.858.300 |
| 05. Feb. 2024 | 1,4000 | 1,4000 | 1,2800 | 1,3000 | 1,3000 | 51.631.053 |
| 02. Feb. 2024 | 1,4500 | 1,4700 | 1,3200 | 1,4000 | 1,4000 | 50.193.500 |
| 01. Feb. 2024 | 1,4500 | 1,4800 | 1,4300 | 1,4400 | 1,4400 | 28.305.200 |
| 31. Jan. 2024 | 1,5400 | 1,5500 | 1,4500 | 1,4600 | 1,4600 | 46.097.800 |
| 30. Jan. 2024 | 1,5900 | 1,6100 | 1,5600 | 1,5600 | 1,5600 | 21.435.200 |
| 29. Jan. 2024 | 1,6500 | 1,6700 | 1,5900 | 1,5900 | 1,5900 | 28.445.100 |
| 26. Jan. 2024 | 1,6400 | 1,6800 | 1,6400 | 1,6600 | 1,6600 | 29.697.700 |
| 25. Jan. 2024 | 1,6100 | 1,6600 | 1,6000 | 1,6400 | 1,6400 | 25.766.800 |
| 24. Jan. 2024 | 1,5800 | 1,6200 | 1,5600 | 1,6100 | 1,6100 | 30.697.687 |
| 23. Jan. 2024 | 1,5600 | 1,5900 | 1,5300 | 1,5700 | 1,5700 | 25.486.526 |
| 22. Jan. 2024 | 1,6500 | 1,6600 | 1,5500 | 1,5600 | 1,5600 | 32.230.800 |
| 19. Jan. 2024 | 1,6500 | 1,6700 | 1,6300 | 1,6400 | 1,6400 | 17.036.800 |
| 18. Jan. 2024 | 1,6600 | 1,6700 | 1,6100 | 1,6500 | 1,6500 | 31.626.100 |
| 17. Jan. 2024 | 1,6900 | 1,6900 | 1,6600 | 1,6600 | 1,6600 | 23.378.400 |
| 16. Jan. 2024 | 1,7100 | 1,7200 | 1,6700 | 1,6900 | 1,6900 | 31.563.900 |
| 15. Jan. 2024 | 1,7200 | 1,7300 | 1,7000 | 1,7100 | 1,7100 | 21.234.800 |
| 12. Jan. 2024 | 1,7200 | 1,7700 | 1,7200 | 1,7300 | 1,7300 | 33.912.830 |
| 11. Jan. 2024 | 1,7000 | 1,7300 | 1,6800 | 1,7200 | 1,7200 | 23.657.830 |
| 10. Jan. 2024 | 1,6900 | 1,7200 | 1,6700 | 1,7000 | 1,7000 | 23.010.825 |
| 09. Jan. 2024 | 1,7200 | 1,7300 | 1,6800 | 1,6900 | 1,6900 | 21.805.800 |
| 08. Jan. 2024 | 1,7400 | 1,7400 | 1,6900 | 1,7000 | 1,7000 | 27.035.800 |
| 05. Jan. 2024 | 1,7800 | 1,8000 | 1,7300 | 1,7400 | 1,7400 | 28.904.300 |
| 04. Jan. 2024 | 1,8000 | 1,8100 | 1,7700 | 1,7800 | 1,7800 | 28.235.300 |
| 03. Jan. 2024 | 1,7600 | 1,8300 | 1,7600 | 1,8100 | 1,8100 | 44.189.200 |
| 02. Jan. 2024 | 1,7500 | 1,8200 | 1,7400 | 1,7700 | 1,7700 | 40.514.100 |
| 29. Dez. 2023 | 1,7400 | 1,7700 | 1,7300 | 1,7400 | 1,7400 | 22.355.800 |
| 28. Dez. 2023 | 1,6900 | 1,7500 | 1,6800 | 1,7400 | 1,7400 | 36.553.665 |
| 27. Dez. 2023 | 1,7000 | 1,7100 | 1,6700 | 1,7000 | 1,7000 | 25.892.600 |
| 26. Dez. 2023 | 1,6700 | 1,7500 | 1,6600 | 1,7100 | 1,7100 | 43.127.100 |
| 25. Dez. 2023 | 1,6900 | 1,7000 | 1,6600 | 1,6700 | 1,6700 | 21.099.600 |
| 22. Dez. 2023 | 1,7100 | 1,7200 | 1,6900 | 1,7000 | 1,7000 | 26.231.900 |
| 21. Dez. 2023 | 1,7200 | 1,7300 | 1,6900 | 1,7200 | 1,7200 | 31.365.900 |
| 20. Dez. 2023 | 1,7400 | 1,7500 | 1,7100 | 1,7100 | 1,7100 | 25.350.000 |
| 19. Dez. 2023 | 1,7300 | 1,7500 | 1,7200 | 1,7400 | 1,7400 | 19.284.100 |
| 18. Dez. 2023 | 1,7800 | 1,7900 | 1,7300 | 1,7300 | 1,7300 | 37.345.300 |
| 15. Dez. 2023 | 1,7900 | 1,8100 | 1,7700 | 1,7900 | 1,7900 | 23.899.500 |
| 14. Dez. 2023 | 1,7900 | 1,8000 | 1,7700 | 1,7800 | 1,7800 | 24.276.500 |
| 13. Dez. 2023 | 1,8000 | 1,8300 | 1,7800 | 1,7900 | 1,7900 | 34.251.032 |
| 12. Dez. 2023 | 1,7700 | 1,8200 | 1,7600 | 1,8000 | 1,8000 | 34.362.000 |
| 11. Dez. 2023 | 1,7400 | 1,7800 | 1,7200 | 1,7700 | 1,7700 | 37.941.432 |
| 08. Dez. 2023 | 1,7500 | 1,7700 | 1,7400 | 1,7400 | 1,7400 | 23.098.800 |
| 07. Dez. 2023 | 1,7800 | 1,7800 | 1,7500 | 1,7600 | 1,7600 | 28.180.200 |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
