Deutsche Märkte öffnen in 3 Stunden 37 Minuten
Nikkei 225
38.299,71 +25,66 (+0,07%) Dow Jones 30
37.903,29 +87,37 (+0,23%) Bitcoin EUR
53.662,79 -2.343,73 (-4,18%) CMC Crypto 200
1.261,06 -78,00 (-5,83%) Nasdaq Compositive
15.605,48 -52,34 (-0,33%) S&P 500
5.018,39 -17,30 (-0,34%)
Jiangxi Copper Company Limited (JIX.F)
Frankfurt - Frankfurt Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
Börsenschluss: 08:13PM CEST
Zeitraum:
02. Mai 2023 - 02. Mai 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 30. Apr. 2024 | 1,8920 | 1,9470 | 1,8920 | 1,9470 | 1,9470 | 1.000 |
| 29. Apr. 2024 | 1,9350 | 1,9350 | 1,9350 | 1,9350 | 1,9350 | 150 |
| 26. Apr. 2024 | 1,9260 | 1,9260 | 1,9260 | 1,9260 | 1,9260 | - |
| 25. Apr. 2024 | 1,8510 | 1,8510 | 1,8510 | 1,8510 | 1,8510 | - |
| 24. Apr. 2024 | 1,8450 | 1,8450 | 1,8450 | 1,8450 | 1,8450 | - |
| 23. Apr. 2024 | 1,8150 | 1,8150 | 1,8150 | 1,8150 | 1,8150 | - |
| 22. Apr. 2024 | 1,8750 | 1,8750 | 1,8740 | 1,8740 | 1,8740 | 1.215 |
| 19. Apr. 2024 | 1,8930 | 1,8930 | 1,8930 | 1,8930 | 1,8930 | - |
| 18. Apr. 2024 | 1,8890 | 1,9740 | 1,8890 | 1,9740 | 1,9740 | 200 |
| 17. Apr. 2024 | 1,8490 | 1,8800 | 1,8490 | 1,8800 | 1,8800 | 2.400 |
| 16. Apr. 2024 | 1,8680 | 1,8680 | 1,8590 | 1,8590 | 1,8590 | 392 |
| 15. Apr. 2024 | 1,8830 | 1,9150 | 1,8830 | 1,9150 | 1,9150 | 1.000 |
| 12. Apr. 2024 | 1,8850 | 1,9550 | 1,8850 | 1,9550 | 1,9550 | 392 |
| 11. Apr. 2024 | 1,8650 | 1,9210 | 1,8650 | 1,9210 | 1,9210 | 2.800 |
| 10. Apr. 2024 | 1,8750 | 1,8750 | 1,8750 | 1,8750 | 1,8750 | - |
| 09. Apr. 2024 | 1,8280 | 1,8280 | 1,8280 | 1,8280 | 1,8280 | - |
| 08. Apr. 2024 | 1,7950 | 1,8600 | 1,7950 | 1,8600 | 1,8600 | 550 |
| 05. Apr. 2024 | 1,7620 | 1,7620 | 1,7620 | 1,7620 | 1,7620 | - |
| 04. Apr. 2024 | 1,7480 | 1,7480 | 1,7480 | 1,7480 | 1,7480 | - |
| 03. Apr. 2024 | 1,7400 | 1,8040 | 1,7400 | 1,8040 | 1,8040 | 2.970 |
| 02. Apr. 2024 | 1,6490 | 1,6600 | 1,6490 | 1,6600 | 1,6600 | 600 |
| 28. März 2024 | 1,5550 | 1,5550 | 1,5550 | 1,5550 | 1,5550 | - |
| 27. März 2024 | 1,5100 | 1,5100 | 1,5100 | 1,5100 | 1,5100 | - |
| 26. März 2024 | 1,5150 | 1,5150 | 1,5150 | 1,5150 | 1,5150 | - |
| 25. März 2024 | 1,5500 | 1,5500 | 1,5500 | 1,5500 | 1,5500 | - |
| 22. März 2024 | 1,5350 | 1,5350 | 1,5350 | 1,5350 | 1,5350 | - |
| 21. März 2024 | 1,5600 | 1,5600 | 1,5600 | 1,5600 | 1,5600 | - |
| 20. März 2024 | 1,5300 | 1,5300 | 1,5300 | 1,5300 | 1,5300 | - |
| 19. März 2024 | 1,5450 | 1,5450 | 1,5450 | 1,5450 | 1,5450 | - |
| 18. März 2024 | 1,5750 | 1,5750 | 1,5750 | 1,5750 | 1,5750 | - |
| 15. März 2024 | 1,5650 | 1,5650 | 1,5650 | 1,5650 | 1,5650 | - |
| 14. März 2024 | 1,5250 | 1,5250 | 1,5250 | 1,5250 | 1,5250 | - |
| 13. März 2024 | 1,4400 | 1,4400 | 1,4400 | 1,4400 | 1,4400 | - |
| 12. März 2024 | 1,4300 | 1,4300 | 1,4300 | 1,4300 | 1,4300 | - |
| 11. März 2024 | 1,4400 | 1,4400 | 1,4400 | 1,4400 | 1,4400 | - |
| 08. März 2024 | 1,4600 | 1,4600 | 1,4600 | 1,4600 | 1,4600 | - |
| 07. März 2024 | 1,4400 | 1,4400 | 1,4400 | 1,4400 | 1,4400 | - |
| 06. März 2024 | 1,3950 | 1,3950 | 1,3950 | 1,3950 | 1,3950 | - |
| 05. März 2024 | 1,3700 | 1,3700 | 1,3700 | 1,3700 | 1,3700 | - |
| 04. März 2024 | 1,3850 | 1,3850 | 1,3850 | 1,3850 | 1,3850 | - |
| 01. März 2024 | 1,4000 | 1,4550 | 1,4000 | 1,4200 | 1,4200 | 1.530 |
| 29. Feb. 2024 | 1,3650 | 1,3650 | 1,3650 | 1,3650 | 1,3650 | - |
| 28. Feb. 2024 | 1,3700 | 1,3700 | 1,3700 | 1,3700 | 1,3700 | - |
| 27. Feb. 2024 | 1,4050 | 1,4550 | 1,4050 | 1,4550 | 1,4550 | 3.000 |
| 26. Feb. 2024 | 1,4400 | 1,4400 | 1,4400 | 1,4400 | 1,4400 | 91 |
| 23. Feb. 2024 | 1,4300 | 1,4300 | 1,4300 | 1,4300 | 1,4300 | - |
| 22. Feb. 2024 | 1,3900 | 1,3950 | 1,3900 | 1,3950 | 1,3950 | 120 |
| 21. Feb. 2024 | 1,3500 | 1,3500 | 1,3500 | 1,3500 | 1,3500 | - |
| 20. Feb. 2024 | 1,3300 | 1,3300 | 1,3300 | 1,3300 | 1,3300 | - |
| 19. Feb. 2024 | 1,3150 | 1,3500 | 1,3150 | 1,3500 | 1,3500 | 83 |
| 16. Feb. 2024 | 1,2850 | 1,2850 | 1,2850 | 1,2850 | 1,2850 | - |
| 15. Feb. 2024 | 1,2350 | 1,2350 | 1,2350 | 1,2350 | 1,2350 | - |
| 14. Feb. 2024 | 1,2500 | 1,2500 | 1,2500 | 1,2500 | 1,2500 | - |
| 13. Feb. 2024 | 1,2800 | 1,2800 | 1,2800 | 1,2800 | 1,2800 | - |
| 12. Feb. 2024 | 1,2750 | 1,2750 | 1,2750 | 1,2750 | 1,2750 | - |
| 09. Feb. 2024 | 1,2800 | 1,2850 | 1,2800 | 1,2850 | 1,2850 | 200 |
| 08. Feb. 2024 | 1,3100 | 1,3100 | 1,3100 | 1,3100 | 1,3100 | - |
| 07. Feb. 2024 | 1,3100 | 1,3100 | 1,3100 | 1,3100 | 1,3100 | - |
| 06. Feb. 2024 | 1,2800 | 1,2800 | 1,2800 | 1,2800 | 1,2800 | - |
| 05. Feb. 2024 | 1,2350 | 1,2350 | 1,2350 | 1,2350 | 1,2350 | - |
| 02. Feb. 2024 | 1,2650 | 1,2650 | 1,2650 | 1,2650 | 1,2650 | - |
| 01. Feb. 2024 | 1,2850 | 1,2850 | 1,2850 | 1,2850 | 1,2850 | - |
| 31. Jan. 2024 | 1,2700 | 1,2700 | 1,2700 | 1,2700 | 1,2700 | - |
| 30. Jan. 2024 | 1,2800 | 1,2900 | 1,2800 | 1,2900 | 1,2900 | 2.600 |
| 29. Jan. 2024 | 1,3100 | 1,3100 | 1,3100 | 1,3100 | 1,3100 | - |
| 26. Jan. 2024 | 1,3100 | 1,3100 | 1,3100 | 1,3100 | 1,3100 | - |
| 25. Jan. 2024 | 1,3000 | 1,3000 | 1,3000 | 1,3000 | 1,3000 | - |
| 24. Jan. 2024 | 1,2250 | 1,2800 | 1,2250 | 1,2800 | 1,2800 | 2.341 |
| 23. Jan. 2024 | 1,1900 | 1,1900 | 1,1900 | 1,1900 | 1,1900 | - |
| 22. Jan. 2024 | 1,1550 | 1,1550 | 1,1550 | 1,1550 | 1,1550 | - |
| 19. Jan. 2024 | 1,2050 | 1,2050 | 1,2050 | 1,2050 | 1,2050 | - |
| 18. Jan. 2024 | 1,2250 | 1,2250 | 1,2250 | 1,2250 | 1,2250 | - |
| 17. Jan. 2024 | 1,2200 | 1,2200 | 1,2200 | 1,2200 | 1,2200 | - |
| 16. Jan. 2024 | 1,2900 | 1,2900 | 1,2900 | 1,2900 | 1,2900 | - |
| 15. Jan. 2024 | 1,2900 | 1,3250 | 1,2900 | 1,3250 | 1,3250 | 235 |
| 12. Jan. 2024 | 1,2800 | 1,3050 | 1,2800 | 1,3050 | 1,3050 | 840 |
| 11. Jan. 2024 | 1,2400 | 1,2750 | 1,2400 | 1,2750 | 1,2750 | 840 |
| 10. Jan. 2024 | 1,2550 | 1,2900 | 1,2550 | 1,2900 | 1,2900 | 840 |
| 09. Jan. 2024 | 1,2750 | 1,2750 | 1,2750 | 1,2750 | 1,2750 | - |
| 08. Jan. 2024 | 1,2600 | 1,2600 | 1,2600 | 1,2600 | 1,2600 | - |
| 05. Jan. 2024 | 1,2600 | 1,3050 | 1,2600 | 1,3050 | 1,3050 | 450 |
| 04. Jan. 2024 | 1,2600 | 1,2600 | 1,2600 | 1,2600 | 1,2600 | - |
| 03. Jan. 2024 | 1,2400 | 1,2400 | 1,2400 | 1,2400 | 1,2400 | - |
| 02. Jan. 2024 | 1,2500 | 1,2500 | 1,2500 | 1,2500 | 1,2500 | - |
| 29. Dez. 2023 | 1,2500 | 1,2500 | 1,2500 | 1,2500 | 1,2500 | - |
| 28. Dez. 2023 | 1,2700 | 1,2800 | 1,2700 | 1,2800 | 1,2800 | 566 |
| 27. Dez. 2023 | 1,2300 | 1,2300 | 1,2300 | 1,2300 | 1,2300 | - |
| 22. Dez. 2023 | 1,2150 | 1,2150 | 1,2150 | 1,2150 | 1,2150 | - |
| 21. Dez. 2023 | 1,2200 | 1,2200 | 1,2200 | 1,2200 | 1,2200 | - |
| 20. Dez. 2023 | 1,1950 | 1,2100 | 1,1950 | 1,2100 | 1,2100 | 13.000 |
| 19. Dez. 2023 | 1,1750 | 1,1750 | 1,1750 | 1,1750 | 1,1750 | - |
| 18. Dez. 2023 | 1,2000 | 1,2000 | 1,2000 | 1,2000 | 1,2000 | - |
| 15. Dez. 2023 | 1,2050 | 1,2050 | 1,2050 | 1,2050 | 1,2050 | - |
| 14. Dez. 2023 | 1,1650 | 1,1800 | 1,1600 | 1,1800 | 1,1800 | 7.600 |
| 13. Dez. 2023 | 1,2000 | 1,2000 | 1,2000 | 1,2000 | 1,2000 | - |
| 12. Dez. 2023 | 1,2000 | 1,2000 | 1,2000 | 1,2000 | 1,2000 | - |
| 11. Dez. 2023 | 1,2000 | 1,2000 | 1,2000 | 1,2000 | 1,2000 | - |
| 08. Dez. 2023 | 1,2300 | 1,2300 | 1,2300 | 1,2300 | 1,2300 | - |
| 07. Dez. 2023 | 1,2700 | 1,2700 | 1,2700 | 1,2700 | 1,2700 | - |
| 06. Dez. 2023 | 1,2800 | 1,2800 | 1,2800 | 1,2800 | 1,2800 | - |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
