Deutsche Märkte öffnen in 1 Stunde 18 Minute
Nikkei 225
38.263,25 +83,79 (+0,22%) Dow Jones 30
39.431,51 -81,29 (-0,21%) Bitcoin EUR
58.073,01 +1.590,70 (+2,82%) CMC Crypto 200
1.288,80 +28,60 (+2,27%) Nasdaq Compositive
16.388,24 +47,34 (+0,29%) S&P 500
5.221,42 -1,26 (-0,02%)
Anhui Fuhuang Steel Structure Co., Ltd. (002743.SZ)
Shenzhen - Shenzhen Verzögerter Preis. Währung in CNY
Zur Watchlist hinzufügen
Ab 01:27PM CST. Markt geöffnet.
Zeitraum:
14. Mai 2023 - 14. Mai 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in CNYDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 14. Mai 2024 | 4,4400 | 4,3800 | 4,3300 | 4,3600 | 4,3600 | 3.771.560 |
| 13. Mai 2024 | 4,3800 | 4,3800 | 4,2700 | 4,3300 | 4,3300 | 6.642.600 |
| 10. Mai 2024 | 4,4400 | 4,4600 | 4,3500 | 4,4100 | 4,4100 | 7.034.478 |
| 09. Mai 2024 | 4,3300 | 4,4800 | 4,3200 | 4,4300 | 4,4300 | 12.772.500 |
| 08. Mai 2024 | 4,4000 | 4,4000 | 4,3100 | 4,3200 | 4,3200 | 7.431.500 |
| 07. Mai 2024 | 4,3700 | 4,4100 | 4,3500 | 4,4000 | 4,4000 | 7.229.100 |
| 06. Mai 2024 | 4,3300 | 4,3900 | 4,3200 | 4,3900 | 4,3900 | 8.855.642 |
| 30. Apr. 2024 | 4,3000 | 4,3200 | 4,2100 | 4,2600 | 4,2600 | 9.110.342 |
| 29. Apr. 2024 | 4,1600 | 4,3100 | 4,1600 | 4,3100 | 4,3100 | 12.951.100 |
| 26. Apr. 2024 | 4,1600 | 4,2100 | 4,0800 | 4,2000 | 4,2000 | 8.372.745 |
| 25. Apr. 2024 | 4,1500 | 4,2300 | 4,1200 | 4,2200 | 4,2200 | 5.780.100 |
| 24. Apr. 2024 | 4,1000 | 4,1600 | 4,0700 | 4,1600 | 4,1600 | 5.520.800 |
| 23. Apr. 2024 | 4,0300 | 4,1100 | 4,0100 | 4,1000 | 4,1000 | 5.155.800 |
| 22. Apr. 2024 | 4,0800 | 4,1100 | 3,9500 | 4,0300 | 4,0300 | 6.263.700 |
| 19. Apr. 2024 | 4,1000 | 4,1600 | 4,0300 | 4,1000 | 4,1000 | 7.783.033 |
| 18. Apr. 2024 | 4,1800 | 4,2700 | 4,0500 | 4,1100 | 4,1100 | 10.341.173 |
| 17. Apr. 2024 | 3,8900 | 4,2000 | 3,8900 | 4,1800 | 4,1800 | 13.532.859 |
| 16. Apr. 2024 | 4,1500 | 4,1800 | 3,8100 | 3,8200 | 3,8200 | 16.981.019 |
| 15. Apr. 2024 | 4,5100 | 4,5600 | 4,1200 | 4,2300 | 4,2300 | 19.510.795 |
| 12. Apr. 2024 | 4,5100 | 4,6500 | 4,5000 | 4,5600 | 4,5600 | 10.158.873 |
| 11. Apr. 2024 | 4,4700 | 4,5900 | 4,3900 | 4,5200 | 4,5200 | 7.114.128 |
| 10. Apr. 2024 | 4,5900 | 4,6200 | 4,4300 | 4,4900 | 4,4900 | 8.787.640 |
| 09. Apr. 2024 | 4,5000 | 4,6100 | 4,4800 | 4,6000 | 4,6000 | 6.853.800 |
| 08. Apr. 2024 | 4,6800 | 4,7300 | 4,4800 | 4,5100 | 4,5100 | 10.692.814 |
| 03. Apr. 2024 | 4,7000 | 4,7200 | 4,6100 | 4,6900 | 4,6900 | 7.125.400 |
| 02. Apr. 2024 | 4,6200 | 4,7500 | 4,5900 | 4,6900 | 4,6900 | 9.830.145 |
| 01. Apr. 2024 | 4,5800 | 4,6400 | 4,5400 | 4,6300 | 4,6300 | 9.967.804 |
| 29. März 2024 | 4,3800 | 4,4700 | 4,3800 | 4,5800 | 4,5800 | 3.737.350 |
| 28. März 2024 | 4,2800 | 4,4300 | 4,2700 | 4,3800 | 4,3800 | 6.230.100 |
| 27. März 2024 | 4,4400 | 4,4500 | 4,2800 | 4,2900 | 4,2900 | 6.142.900 |
| 26. März 2024 | 4,3800 | 4,4600 | 4,3500 | 4,4300 | 4,4300 | 8.490.155 |
| 25. März 2024 | 4,5300 | 4,5500 | 4,3800 | 4,4000 | 4,4000 | 12.098.900 |
| 22. März 2024 | 4,5800 | 4,6900 | 4,4500 | 4,5500 | 4,5500 | 14.235.800 |
| 21. März 2024 | 4,5800 | 4,6100 | 4,5100 | 4,5900 | 4,5900 | 7.441.346 |
| 20. März 2024 | 4,5400 | 4,5700 | 4,4900 | 4,5700 | 4,5700 | 7.756.841 |
| 19. März 2024 | 4,5100 | 4,5900 | 4,4900 | 4,5600 | 4,5600 | 10.290.600 |
| 18. März 2024 | 4,4500 | 4,5600 | 4,4200 | 4,5100 | 4,5100 | 9.718.800 |
| 15. März 2024 | 4,3200 | 4,4600 | 4,2900 | 4,4400 | 4,4400 | 8.591.500 |
| 14. März 2024 | 4,3400 | 4,3800 | 4,2600 | 4,3200 | 4,3200 | 6.049.900 |
| 13. März 2024 | 4,3600 | 4,3900 | 4,2900 | 4,3400 | 4,3400 | 8.258.005 |
| 12. März 2024 | 4,2500 | 4,3800 | 4,2400 | 4,3600 | 4,3600 | 11.320.700 |
| 11. März 2024 | 4,1800 | 4,2600 | 4,1700 | 4,2500 | 4,2500 | 7.615.518 |
| 08. März 2024 | 4,1700 | 4,2100 | 4,1200 | 4,1800 | 4,1800 | 8.004.300 |
| 07. März 2024 | 4,1600 | 4,2500 | 4,1400 | 4,1800 | 4,1800 | 10.603.331 |
| 06. März 2024 | 4,0600 | 4,1700 | 4,0500 | 4,1400 | 4,1400 | 9.555.591 |
| 05. März 2024 | 4,1600 | 4,1700 | 4,0000 | 4,0600 | 4,0600 | 12.383.630 |
| 04. März 2024 | 4,2600 | 4,2700 | 4,1100 | 4,1800 | 4,1800 | 10.441.404 |
| 01. März 2024 | 4,2800 | 4,3100 | 4,1800 | 4,2600 | 4,2600 | 13.245.400 |
| 29. Feb. 2024 | 4,1000 | 4,2900 | 4,0500 | 4,2800 | 4,2800 | 21.628.404 |
| 28. Feb. 2024 | 4,6600 | 4,7300 | 4,1800 | 4,1800 | 4,1800 | 28.196.983 |
| 27. Feb. 2024 | 4,3800 | 4,6600 | 4,3300 | 4,6400 | 4,6400 | 15.853.305 |
| 26. Feb. 2024 | 4,3300 | 4,5200 | 4,2900 | 4,3700 | 4,3700 | 13.997.480 |
| 23. Feb. 2024 | 4,1700 | 4,3200 | 4,1300 | 4,3100 | 4,3100 | 11.337.620 |
| 22. Feb. 2024 | 4,0200 | 4,1600 | 4,0100 | 4,1500 | 4,1500 | 11.310.650 |
| 21. Feb. 2024 | 3,9100 | 4,1700 | 3,8700 | 4,0400 | 4,0400 | 13.369.875 |
| 20. Feb. 2024 | 3,9100 | 3,9700 | 3,8200 | 3,9500 | 3,9500 | 11.811.400 |
| 19. Feb. 2024 | 3,8000 | 4,0300 | 3,8000 | 3,9300 | 3,9300 | 20.119.758 |
| 08. Feb. 2024 | 3,4000 | 3,7500 | 3,3300 | 3,7500 | 3,7500 | 22.708.233 |
| 07. Feb. 2024 | 3,7100 | 3,7200 | 3,3200 | 3,4300 | 3,4300 | 26.559.206 |
| 06. Feb. 2024 | 3,7900 | 3,8500 | 3,5200 | 3,6800 | 3,6800 | 25.764.492 |
| 05. Feb. 2024 | 4,2900 | 4,3200 | 3,9100 | 3,9100 | 3,9100 | 16.834.800 |
| 02. Feb. 2024 | 4,5800 | 4,6800 | 4,1800 | 4,3400 | 4,3400 | 14.281.000 |
| 01. Feb. 2024 | 4,7300 | 4,7500 | 4,4500 | 4,5600 | 4,5600 | 14.011.800 |
| 31. Jan. 2024 | 5,1300 | 5,1300 | 4,7200 | 4,7500 | 4,7500 | 14.527.000 |
| 30. Jan. 2024 | 5,2100 | 5,2500 | 5,0700 | 5,0900 | 5,0900 | 9.052.688 |
| 29. Jan. 2024 | 5,4700 | 5,5100 | 5,2600 | 5,2600 | 5,2600 | 9.549.182 |
| 26. Jan. 2024 | 5,3500 | 5,5500 | 5,3500 | 5,4600 | 5,4600 | 11.041.787 |
| 25. Jan. 2024 | 5,1300 | 5,3500 | 5,1200 | 5,3500 | 5,3500 | 10.954.013 |
| 24. Jan. 2024 | 5,0800 | 5,1500 | 4,9200 | 5,1400 | 5,1400 | 14.472.855 |
| 23. Jan. 2024 | 5,1600 | 5,1900 | 4,9600 | 5,0400 | 5,0400 | 15.756.604 |
| 22. Jan. 2024 | 5,5500 | 5,5600 | 5,1000 | 5,2200 | 5,2200 | 9.456.900 |
| 19. Jan. 2024 | 5,6300 | 5,6600 | 5,4900 | 5,5000 | 5,5000 | 6.944.300 |
| 18. Jan. 2024 | 5,8000 | 5,8400 | 5,4700 | 5,6200 | 5,6200 | 10.104.100 |
| 17. Jan. 2024 | 5,9700 | 5,9800 | 5,8300 | 5,8400 | 5,8400 | 5.263.700 |
| 16. Jan. 2024 | 5,9300 | 5,9700 | 5,8400 | 5,9400 | 5,9400 | 5.686.007 |
| 15. Jan. 2024 | 5,9900 | 6,0000 | 5,9000 | 5,9800 | 5,9800 | 5.391.900 |
| 12. Jan. 2024 | 5,9900 | 6,0400 | 5,9600 | 5,9900 | 5,9900 | 4.843.400 |
| 11. Jan. 2024 | 5,9800 | 6,0100 | 5,9300 | 5,9900 | 5,9900 | 4.581.000 |
| 10. Jan. 2024 | 5,9600 | 6,0300 | 5,9000 | 5,9700 | 5,9700 | 5.005.200 |
| 09. Jan. 2024 | 5,9400 | 6,0500 | 5,9200 | 5,9600 | 5,9600 | 5.673.000 |
| 08. Jan. 2024 | 6,0100 | 6,0600 | 5,9300 | 5,9300 | 5,9300 | 5.607.000 |
| 05. Jan. 2024 | 6,0900 | 6,1300 | 5,9600 | 6,0100 | 6,0100 | 4.317.200 |
| 04. Jan. 2024 | 6,0300 | 6,1000 | 6,0200 | 6,0900 | 6,0900 | 4.813.400 |
| 03. Jan. 2024 | 6,0300 | 6,0800 | 5,9800 | 6,0400 | 6,0400 | 6.172.200 |
| 02. Jan. 2024 | 5,9700 | 6,1100 | 5,9700 | 6,0600 | 6,0600 | 9.567.800 |
| 29. Dez. 2023 | 5,9200 | 6,0000 | 5,8800 | 5,9800 | 5,9800 | 8.215.600 |
| 28. Dez. 2023 | 5,7300 | 5,9200 | 5,6700 | 5,9000 | 5,9000 | 5.460.061 |
| 27. Dez. 2023 | 5,7300 | 5,7400 | 5,6200 | 5,7200 | 5,7200 | 3.678.596 |
| 26. Dez. 2023 | 5,7100 | 5,7400 | 5,6600 | 5,6700 | 5,6700 | 3.964.742 |
| 25. Dez. 2023 | 5,7900 | 5,7900 | 5,6500 | 5,7100 | 5,7100 | 4.768.500 |
| 22. Dez. 2023 | 5,8700 | 5,8900 | 5,7600 | 5,7800 | 5,7800 | 4.688.200 |
| 21. Dez. 2023 | 5,8100 | 5,8500 | 5,6700 | 5,8200 | 5,8200 | 3.566.200 |
| 20. Dez. 2023 | 5,8000 | 5,8700 | 5,7900 | 5,8100 | 5,8100 | 3.935.957 |
| 19. Dez. 2023 | 5,7800 | 5,8500 | 5,7500 | 5,8200 | 5,8200 | 4.834.100 |
| 18. Dez. 2023 | 5,8400 | 5,8900 | 5,7500 | 5,7800 | 5,7800 | 4.450.258 |
| 15. Dez. 2023 | 5,8900 | 5,9200 | 5,8400 | 5,8700 | 5,8700 | 3.073.500 |
| 14. Dez. 2023 | 5,9000 | 5,9100 | 5,8300 | 5,8700 | 5,8700 | 3.445.000 |
| 13. Dez. 2023 | 5,8300 | 5,9000 | 5,7900 | 5,8300 | 5,8300 | 4.865.700 |
| 12. Dez. 2023 | 5,7200 | 5,8400 | 5,6900 | 5,8200 | 5,8200 | 4.702.900 |
| 11. Dez. 2023 | 5,7100 | 5,7800 | 5,6400 | 5,7100 | 5,7100 | 6.403.649 |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
