Deutsche Märkte geschlossen
DAX
18.772,85 +86,25 (+0,46%) Euro Stoxx 50
5.085,08 +30,67 (+0,61%) Dow Jones 30
39.512,84 +125,08 (+0,32%) Gold
2.366,90 +26,60 (+1,14%) EUR/USD
1,0772 -0,0012 (-0,11%) Bitcoin EUR
56.638,09 +297,21 (+0,53%)
Kunming Longjin Pharmaceutical Co., Ltd. (002750.SZ)
Shenzhen - Shenzhen Verzögerter Preis. Währung in CNY
Zur Watchlist hinzufügen
Börsenschluss: 03:04PM CST
Zeitraum:
12. Mai 2023 - 12. Mai 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in CNYDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 10. Mai 2024 | 4,5500 | 4,5500 | 4,5500 | 4,5500 | 4,5500 | 135.900 |
| 09. Mai 2024 | 4,7900 | 4,7900 | 4,7900 | 4,7900 | 4,7900 | 194.500 |
| 08. Mai 2024 | 5,0400 | 5,0400 | 5,0400 | 5,0400 | 5,0400 | 143.100 |
| 07. Mai 2024 | 5,3000 | 5,3000 | 5,3000 | 5,3000 | 5,3000 | 89.800 |
| 06. Mai 2024 | 5,5800 | 5,5800 | 5,5800 | 5,5800 | 5,5800 | 136.200 |
| 30. Apr. 2024 | 5,8700 | 5,8700 | 5,8700 | 5,8700 | 5,8700 | - |
| 29. Apr. 2024 | 5,6200 | 5,9300 | 5,5500 | 5,8700 | 5,8700 | 12.311.673 |
| 26. Apr. 2024 | 5,6500 | 5,8300 | 5,6200 | 5,7500 | 5,7500 | 10.827.432 |
| 25. Apr. 2024 | 5,7600 | 6,0200 | 5,7400 | 5,8300 | 5,8300 | 8.179.700 |
| 24. Apr. 2024 | 5,6400 | 5,7600 | 5,5800 | 5,7200 | 5,7200 | 5.955.200 |
| 23. Apr. 2024 | 5,5600 | 5,7500 | 5,5600 | 5,6400 | 5,6400 | 9.151.201 |
| 22. Apr. 2024 | 5,8900 | 5,9500 | 5,5700 | 5,7500 | 5,7500 | 8.926.609 |
| 19. Apr. 2024 | 5,9200 | 6,1700 | 5,8200 | 5,9600 | 5,9600 | 8.290.636 |
| 18. Apr. 2024 | 6,0500 | 6,1500 | 5,8700 | 5,9500 | 5,9500 | 8.592.277 |
| 17. Apr. 2024 | 5,6300 | 6,1100 | 5,6000 | 6,0400 | 6,0400 | 11.068.020 |
| 16. Apr. 2024 | 6,0600 | 6,1900 | 5,6300 | 5,6300 | 5,6300 | 12.180.867 |
| 15. Apr. 2024 | 6,4200 | 6,5800 | 6,0900 | 6,2500 | 6,2500 | 15.209.201 |
| 12. Apr. 2024 | 7,0500 | 7,0500 | 6,7500 | 6,7700 | 6,7700 | 11.361.383 |
| 11. Apr. 2024 | 7,3300 | 7,3400 | 7,0600 | 7,0900 | 7,0900 | 14.853.463 |
| 10. Apr. 2024 | 7,2500 | 7,8800 | 7,0900 | 7,5700 | 7,5700 | 19.221.609 |
| 09. Apr. 2024 | 6,8700 | 7,3000 | 6,8700 | 7,2600 | 7,2600 | 10.431.500 |
| 08. Apr. 2024 | 7,1500 | 7,2100 | 6,7800 | 6,8900 | 6,8900 | 11.547.894 |
| 03. Apr. 2024 | 7,4500 | 7,5000 | 7,1200 | 7,2200 | 7,2200 | 11.638.800 |
| 02. Apr. 2024 | 7,7000 | 7,7700 | 7,4500 | 7,5200 | 7,5200 | 8.856.500 |
| 01. Apr. 2024 | 7,4700 | 7,6800 | 7,4500 | 7,6400 | 7,6400 | 10.451.200 |
| 29. März 2024 | 7,6000 | 7,6500 | 7,4000 | 7,4800 | 7,4800 | 6.650.400 |
| 28. März 2024 | 7,3500 | 7,8300 | 7,3300 | 7,6900 | 7,6900 | 15.981.200 |
| 27. März 2024 | 7,5500 | 7,9500 | 7,5300 | 7,8000 | 7,8000 | 21.308.300 |
| 26. März 2024 | 7,5000 | 7,7500 | 7,3600 | 7,4900 | 7,4900 | 13.384.034 |
| 25. März 2024 | 8,1600 | 8,1800 | 7,5800 | 7,6100 | 7,6100 | 19.147.600 |
| 22. März 2024 | 8,5000 | 8,5000 | 8,0100 | 8,0500 | 8,0500 | 24.518.567 |
| 21. März 2024 | 8,7000 | 9,0300 | 8,6000 | 8,6100 | 8,6100 | 26.172.240 |
| 20. März 2024 | 8,2600 | 9,0500 | 8,2500 | 8,8100 | 8,8100 | 36.259.254 |
| 19. März 2024 | 7,9400 | 8,7000 | 7,8200 | 8,4800 | 8,4800 | 41.297.576 |
| 18. März 2024 | 7,4600 | 8,1000 | 7,4600 | 7,9600 | 7,9600 | 35.000.460 |
| 15. März 2024 | 7,3200 | 7,8600 | 7,1700 | 7,5800 | 7,5800 | 23.957.175 |
| 14. März 2024 | 7,6500 | 7,9900 | 7,3600 | 7,3800 | 7,3800 | 30.877.200 |
| 13. März 2024 | 7,3500 | 8,0100 | 7,2100 | 7,6500 | 7,6500 | 48.144.413 |
| 12. März 2024 | 6,8100 | 7,3500 | 6,8100 | 7,3500 | 7,3500 | 16.638.400 |
| 11. März 2024 | 6,6000 | 6,7000 | 6,5400 | 6,6800 | 6,6800 | 11.122.100 |
| 08. März 2024 | 6,5600 | 6,9000 | 6,5300 | 6,6700 | 6,6700 | 14.702.600 |
| 07. März 2024 | 6,5000 | 6,9000 | 6,4500 | 6,6500 | 6,6500 | 20.101.700 |
| 06. März 2024 | 6,6200 | 6,6900 | 6,3500 | 6,4500 | 6,4500 | 13.109.270 |
| 05. März 2024 | 6,8200 | 6,8800 | 6,5000 | 6,5700 | 6,5700 | 19.183.300 |
| 04. März 2024 | 6,7000 | 7,1000 | 6,5100 | 6,9000 | 6,9000 | 22.997.421 |
| 01. März 2024 | 6,7100 | 7,1000 | 6,7100 | 6,7600 | 6,7600 | 28.227.606 |
| 29. Feb. 2024 | 6,6000 | 7,2000 | 6,6000 | 7,1200 | 7,1200 | 25.355.295 |
| 28. Feb. 2024 | 7,3000 | 7,9000 | 6,6100 | 7,0400 | 7,0400 | 34.691.620 |
| 27. Feb. 2024 | 7,1400 | 7,5000 | 7,0500 | 7,3100 | 7,3100 | 25.678.671 |
| 26. Feb. 2024 | 6,9700 | 7,5600 | 6,9700 | 7,2300 | 7,2300 | 26.867.584 |
| 23. Feb. 2024 | 6,8800 | 7,3500 | 6,8300 | 7,1300 | 7,1300 | 35.550.046 |
| 22. Feb. 2024 | 6,1800 | 6,8300 | 6,0400 | 6,8300 | 6,8300 | 32.929.002 |
| 21. Feb. 2024 | 6,3800 | 6,9200 | 6,1100 | 6,2100 | 6,2100 | 39.720.214 |
| 20. Feb. 2024 | 5,6900 | 6,3100 | 5,5800 | 6,3100 | 6,3100 | 20.945.393 |
| 19. Feb. 2024 | 5,0800 | 5,7400 | 5,0400 | 5,7400 | 5,7400 | 24.746.613 |
| 08. Feb. 2024 | 4,6600 | 5,3000 | 4,6600 | 5,2200 | 5,2200 | 25.931.960 |
| 07. Feb. 2024 | 5,4700 | 5,6200 | 5,1800 | 5,1800 | 5,1800 | 27.352.893 |
| 06. Feb. 2024 | 4,7100 | 5,7500 | 4,7100 | 5,7500 | 5,7500 | 35.906.520 |
| 05. Feb. 2024 | 5,2300 | 5,2300 | 5,2300 | 5,2300 | 5,2300 | 680.100 |
| 02. Feb. 2024 | 5,8100 | 5,8100 | 5,8100 | 5,8100 | 5,8100 | 1.201.400 |
| 01. Feb. 2024 | 6,4600 | 6,4600 | 6,4600 | 6,4600 | 6,4600 | 1.712.800 |
| 31. Jan. 2024 | 7,1800 | 7,1800 | 7,1800 | 7,1800 | 7,1800 | 1.139.700 |
| 30. Jan. 2024 | 7,9800 | 7,9800 | 7,9800 | 7,9800 | 7,9800 | 3.252.500 |
| 29. Jan. 2024 | 9,2200 | 9,3000 | 8,8600 | 8,8700 | 8,8700 | 6.786.134 |
| 26. Jan. 2024 | 9,3200 | 9,5000 | 9,1600 | 9,2100 | 9,2100 | 9.502.770 |
| 25. Jan. 2024 | 9,1300 | 9,4600 | 9,0000 | 9,4000 | 9,4000 | 12.082.852 |
| 24. Jan. 2024 | 8,9500 | 9,1400 | 8,6600 | 9,0200 | 9,0200 | 8.070.082 |
| 23. Jan. 2024 | 8,9400 | 8,9900 | 8,6300 | 8,9500 | 8,9500 | 8.226.256 |
| 22. Jan. 2024 | 9,6600 | 9,6800 | 8,8000 | 8,9300 | 8,9300 | 13.989.807 |
| 19. Jan. 2024 | 10,2500 | 10,2600 | 9,7300 | 9,7300 | 9,7300 | 13.139.200 |
| 18. Jan. 2024 | 10,4100 | 10,6400 | 9,9000 | 10,2700 | 10,2700 | 18.519.177 |
| 17. Jan. 2024 | 10,5600 | 11,0800 | 10,4800 | 10,6500 | 10,6500 | 18.680.360 |
| 16. Jan. 2024 | 10,7100 | 10,8700 | 10,4400 | 10,5700 | 10,5700 | 14.858.770 |
| 15. Jan. 2024 | 10,6100 | 11,0600 | 10,6100 | 10,8200 | 10,8200 | 20.906.815 |
| 12. Jan. 2024 | 10,2600 | 11,5000 | 10,2000 | 10,8500 | 10,8500 | 31.887.757 |
| 11. Jan. 2024 | 10,2000 | 10,7900 | 10,1600 | 10,4500 | 10,4500 | 14.627.213 |
| 10. Jan. 2024 | 10,3000 | 10,3100 | 9,8100 | 10,1500 | 10,1500 | 14.618.033 |
| 09. Jan. 2024 | 10,5900 | 10,6500 | 10,2500 | 10,4000 | 10,4000 | 15.045.909 |
| 08. Jan. 2024 | 10,8700 | 11,0100 | 10,5000 | 10,5400 | 10,5400 | 21.031.100 |
| 05. Jan. 2024 | 10,7200 | 11,2300 | 10,6600 | 11,0500 | 11,0500 | 32.815.687 |
| 04. Jan. 2024 | 10,7500 | 11,3500 | 10,6200 | 10,8300 | 10,8300 | 40.906.960 |
| 03. Jan. 2024 | 10,1000 | 11,0300 | 9,9900 | 11,0300 | 11,0300 | 46.204.733 |
| 02. Jan. 2024 | 9,9900 | 10,0800 | 9,9200 | 10,0300 | 10,0300 | 4.459.300 |
| 29. Dez. 2023 | 9,9200 | 10,0500 | 9,9000 | 10,0000 | 10,0000 | 5.019.067 |
| 28. Dez. 2023 | 9,7200 | 9,9500 | 9,6200 | 9,9100 | 9,9100 | 6.101.800 |
| 27. Dez. 2023 | 9,7100 | 9,8000 | 9,6000 | 9,7800 | 9,7800 | 3.935.543 |
| 26. Dez. 2023 | 9,7500 | 9,8900 | 9,6800 | 9,8100 | 9,8100 | 5.633.100 |
| 25. Dez. 2023 | 9,7300 | 9,8000 | 9,5900 | 9,7600 | 9,7600 | 3.795.700 |
| 22. Dez. 2023 | 9,9800 | 9,9900 | 9,7200 | 9,7800 | 9,7800 | 4.470.700 |
| 21. Dez. 2023 | 9,8500 | 9,9600 | 9,6900 | 9,9600 | 9,9600 | 5.073.216 |
| 20. Dez. 2023 | 9,8800 | 10,0500 | 9,8500 | 9,8600 | 9,8600 | 4.283.200 |
| 19. Dez. 2023 | 9,9500 | 10,0600 | 9,8000 | 9,8700 | 9,8700 | 5.461.200 |
| 18. Dez. 2023 | 10,0600 | 10,2200 | 9,9000 | 9,9900 | 9,9900 | 6.372.120 |
| 15. Dez. 2023 | 10,1900 | 10,2000 | 9,9900 | 10,0300 | 10,0300 | 7.025.800 |
| 14. Dez. 2023 | 10,3500 | 10,5200 | 10,1600 | 10,1700 | 10,1700 | 10.012.100 |
| 13. Dez. 2023 | 10,4000 | 10,6500 | 10,3600 | 10,4800 | 10,4800 | 13.643.500 |
| 12. Dez. 2023 | 10,3900 | 10,5300 | 10,3300 | 10,4000 | 10,4000 | 6.026.400 |
| 11. Dez. 2023 | 10,3200 | 10,4500 | 10,2100 | 10,3900 | 10,3900 | 5.658.500 |
| 08. Dez. 2023 | 10,4200 | 10,5300 | 10,3200 | 10,3400 | 10,3400 | 6.480.519 |
| 07. Dez. 2023 | 10,6900 | 10,7000 | 10,4400 | 10,4800 | 10,4800 | 9.167.394 |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
