Deutsche Märkte geschlossen
DAX
17.737,36 -100,04 (-0,56%) Euro Stoxx 50
4.918,09 -18,48 (-0,37%) Dow Jones 30
37.986,40 +211,02 (+0,56%) Gold
2.406,70 +8,70 (+0,36%) EUR/USD
1,0661 +0,0015 (+0,14%) Bitcoin EUR
59.941,44 +1.608,48 (+2,76%)
Der Future Science and Technology Holding Group Co., Ltd. (002631.SZ)
Shenzhen - Shenzhen Verzögerter Preis. Währung in CNY
Zur Watchlist hinzufügen
Börsenschluss: 03:04PM CST
Zeitraum:
20. Apr. 2023 - 20. Apr. 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in CNYDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 19. Apr. 2024 | 4,5000 | 4,5400 | 4,3500 | 4,4200 | 4,4200 | 6.325.100 |
| 18. Apr. 2024 | 4,3900 | 4,5800 | 4,3400 | 4,4900 | 4,4900 | 9.818.684 |
| 17. Apr. 2024 | 4,0500 | 4,4100 | 4,0500 | 4,3900 | 4,3900 | 11.508.142 |
| 16. Apr. 2024 | 4,3900 | 4,3900 | 4,0400 | 4,0400 | 4,0400 | 9.105.500 |
| 15. Apr. 2024 | 4,9500 | 4,9800 | 4,4900 | 4,4900 | 4,4900 | 8.899.074 |
| 12. Apr. 2024 | 5,0400 | 5,1100 | 4,9800 | 4,9900 | 4,9900 | 4.595.200 |
| 11. Apr. 2024 | 5,0600 | 5,1700 | 4,9600 | 5,0300 | 5,0300 | 5.244.100 |
| 10. Apr. 2024 | 5,1800 | 5,1900 | 5,0100 | 5,0600 | 5,0600 | 4.995.970 |
| 09. Apr. 2024 | 5,1300 | 5,2200 | 5,0500 | 5,1800 | 5,1800 | 5.672.358 |
| 08. Apr. 2024 | 5,2000 | 5,3300 | 5,1100 | 5,1300 | 5,1300 | 6.177.170 |
| 03. Apr. 2024 | 5,1900 | 5,2600 | 5,1300 | 5,2100 | 5,2100 | 5.975.742 |
| 02. Apr. 2024 | 5,1900 | 5,3200 | 5,1500 | 5,2200 | 5,2200 | 9.153.213 |
| 01. Apr. 2024 | 5,2400 | 5,2500 | 5,1000 | 5,1900 | 5,1900 | 10.273.500 |
| 29. März 2024 | 5,0000 | 5,3500 | 4,9800 | 5,1700 | 5,1700 | 9.043.700 |
| 28. März 2024 | 4,8300 | 5,0200 | 4,8200 | 4,9900 | 4,9900 | 5.046.299 |
| 27. März 2024 | 4,9400 | 5,0400 | 4,8300 | 4,8300 | 4,8300 | 5.034.700 |
| 26. März 2024 | 4,9700 | 5,0100 | 4,8800 | 4,9600 | 4,9600 | 4.903.575 |
| 25. März 2024 | 5,0000 | 5,0400 | 4,9000 | 4,9200 | 4,9200 | 5.215.777 |
| 22. März 2024 | 5,1100 | 5,1400 | 4,9700 | 4,9900 | 4,9900 | 5.501.205 |
| 21. März 2024 | 5,1600 | 5,1900 | 5,0500 | 5,1300 | 5,1300 | 7.024.299 |
| 20. März 2024 | 5,1100 | 5,1600 | 5,0800 | 5,1400 | 5,1400 | 6.496.923 |
| 19. März 2024 | 4,9900 | 5,2300 | 4,9900 | 5,1300 | 5,1300 | 9.746.200 |
| 18. März 2024 | 5,0600 | 5,1900 | 4,9500 | 5,0100 | 5,0100 | 8.099.653 |
| 15. März 2024 | 4,8300 | 4,9600 | 4,7700 | 4,8900 | 4,8900 | 5.556.500 |
| 14. März 2024 | 4,8000 | 4,8700 | 4,7300 | 4,8200 | 4,8200 | 5.106.700 |
| 13. März 2024 | 4,8900 | 4,9000 | 4,7800 | 4,8000 | 4,8000 | 4.910.000 |
| 12. März 2024 | 4,7200 | 4,8700 | 4,7000 | 4,8700 | 4,8700 | 6.946.203 |
| 11. März 2024 | 4,6600 | 4,7200 | 4,6100 | 4,7200 | 4,7200 | 6.039.643 |
| 08. März 2024 | 4,6300 | 4,7000 | 4,5600 | 4,6500 | 4,6500 | 3.987.705 |
| 07. März 2024 | 4,6200 | 4,7300 | 4,5800 | 4,6100 | 4,6100 | 6.267.639 |
| 06. März 2024 | 4,5200 | 4,6200 | 4,4700 | 4,5900 | 4,5900 | 5.664.286 |
| 05. März 2024 | 4,5900 | 4,5900 | 4,4500 | 4,5000 | 4,5000 | 5.659.000 |
| 04. März 2024 | 4,7100 | 4,7800 | 4,5000 | 4,6100 | 4,6100 | 7.211.300 |
| 01. März 2024 | 4,6700 | 4,8900 | 4,6100 | 4,7100 | 4,7100 | 9.042.000 |
| 29. Feb. 2024 | 4,3500 | 4,5700 | 4,3000 | 4,5700 | 4,5700 | 7.088.221 |
| 28. Feb. 2024 | 4,8700 | 4,9300 | 4,3900 | 4,4200 | 4,4200 | 12.804.141 |
| 27. Feb. 2024 | 4,7100 | 4,8700 | 4,6500 | 4,8600 | 4,8600 | 6.623.516 |
| 26. Feb. 2024 | 4,6000 | 4,7900 | 4,5400 | 4,6800 | 4,6800 | 7.938.800 |
| 23. Feb. 2024 | 4,4300 | 4,5900 | 4,3800 | 4,5800 | 4,5800 | 6.828.100 |
| 22. Feb. 2024 | 4,3000 | 4,4200 | 4,2700 | 4,4100 | 4,4100 | 5.259.750 |
| 21. Feb. 2024 | 4,1700 | 4,4500 | 4,1300 | 4,3000 | 4,3000 | 8.462.366 |
| 20. Feb. 2024 | 4,1700 | 4,2000 | 4,0800 | 4,1600 | 4,1600 | 6.222.005 |
| 19. Feb. 2024 | 3,9500 | 4,2100 | 3,9500 | 4,1400 | 4,1400 | 12.600.070 |
| 08. Feb. 2024 | 3,5600 | 3,9500 | 3,4000 | 3,9400 | 3,9400 | 16.835.456 |
| 07. Feb. 2024 | 3,9800 | 3,9900 | 3,6000 | 3,6000 | 3,6000 | 15.506.029 |
| 06. Feb. 2024 | 3,9700 | 4,2300 | 3,7100 | 4,0000 | 4,0000 | 15.069.405 |
| 05. Feb. 2024 | 4,5200 | 4,5500 | 4,1200 | 4,1200 | 4,1200 | 8.235.700 |
| 02. Feb. 2024 | 4,8200 | 4,9400 | 4,3800 | 4,5800 | 4,5800 | 7.778.412 |
| 01. Feb. 2024 | 4,9000 | 4,9400 | 4,6500 | 4,8300 | 4,8300 | 6.977.222 |
| 31. Jan. 2024 | 5,2000 | 5,2300 | 4,8900 | 4,8900 | 4,8900 | 8.448.225 |
| 30. Jan. 2024 | 5,2400 | 5,3200 | 5,1300 | 5,1400 | 5,1400 | 4.806.200 |
| 29. Jan. 2024 | 5,5900 | 5,6400 | 5,3000 | 5,3300 | 5,3300 | 4.686.171 |
| 26. Jan. 2024 | 5,5300 | 5,7100 | 5,4800 | 5,5900 | 5,5900 | 4.663.700 |
| 25. Jan. 2024 | 5,3800 | 5,5600 | 5,3500 | 5,5500 | 5,5500 | 5.627.870 |
| 24. Jan. 2024 | 5,3200 | 5,5300 | 5,2300 | 5,4000 | 5,4000 | 6.656.659 |
| 23. Jan. 2024 | 5,3000 | 5,3600 | 5,0900 | 5,3300 | 5,3300 | 7.077.800 |
| 22. Jan. 2024 | 5,8500 | 5,8600 | 5,2400 | 5,3000 | 5,3000 | 8.698.300 |
| 19. Jan. 2024 | 5,9400 | 6,0100 | 5,8200 | 5,8200 | 5,8200 | 4.729.700 |
| 18. Jan. 2024 | 6,0400 | 6,0500 | 5,7500 | 5,9300 | 5,9300 | 10.027.502 |
| 17. Jan. 2024 | 6,2200 | 6,2700 | 6,0700 | 6,0900 | 6,0900 | 5.765.900 |
| 16. Jan. 2024 | 6,2500 | 6,2800 | 6,0900 | 6,2000 | 6,2000 | 8.475.200 |
| 15. Jan. 2024 | 6,2300 | 6,3300 | 6,2100 | 6,2600 | 6,2600 | 5.707.895 |
| 12. Jan. 2024 | 6,3300 | 6,4700 | 6,2600 | 6,2800 | 6,2800 | 10.336.609 |
| 11. Jan. 2024 | 6,3300 | 6,3500 | 6,2500 | 6,3400 | 6,3400 | 9.620.759 |
| 10. Jan. 2024 | 6,3600 | 6,4600 | 6,1700 | 6,3300 | 6,3300 | 13.036.485 |
| 09. Jan. 2024 | 6,2600 | 6,4000 | 6,2200 | 6,3300 | 6,3300 | 13.736.502 |
| 08. Jan. 2024 | 6,4700 | 6,5000 | 6,2300 | 6,2400 | 6,2400 | 20.777.069 |
| 05. Jan. 2024 | 6,4500 | 6,8100 | 6,3600 | 6,4900 | 6,4900 | 36.300.826 |
| 04. Jan. 2024 | 6,0800 | 6,7100 | 6,0600 | 6,4700 | 6,4700 | 30.292.705 |
| 03. Jan. 2024 | 6,1400 | 6,1600 | 6,0500 | 6,1000 | 6,1000 | 3.828.043 |
| 02. Jan. 2024 | 6,1500 | 6,2300 | 6,1200 | 6,1700 | 6,1700 | 4.189.522 |
| 29. Dez. 2023 | 6,0700 | 6,1200 | 6,0400 | 6,1100 | 6,1100 | 3.898.500 |
| 28. Dez. 2023 | 5,8900 | 6,0700 | 5,8300 | 6,0700 | 6,0700 | 4.511.200 |
| 27. Dez. 2023 | 5,8400 | 5,9300 | 5,7900 | 5,9100 | 5,9100 | 3.032.900 |
| 26. Dez. 2023 | 5,8900 | 5,9200 | 5,8300 | 5,8400 | 5,8400 | 3.440.200 |
| 25. Dez. 2023 | 6,0500 | 6,0500 | 5,8600 | 5,8900 | 5,8900 | 3.835.103 |
| 22. Dez. 2023 | 6,0500 | 6,1100 | 5,9700 | 5,9800 | 5,9800 | 5.449.800 |
| 21. Dez. 2023 | 5,9100 | 6,0800 | 5,8300 | 6,0600 | 6,0600 | 6.549.000 |
| 20. Dez. 2023 | 6,0000 | 6,1000 | 5,9500 | 5,9700 | 5,9700 | 4.279.549 |
| 19. Dez. 2023 | 5,9200 | 6,0000 | 5,8800 | 5,9900 | 5,9900 | 4.800.500 |
| 18. Dez. 2023 | 5,9300 | 6,0300 | 5,8800 | 5,9500 | 5,9500 | 5.884.470 |
| 15. Dez. 2023 | 5,9100 | 6,0800 | 5,9100 | 5,9700 | 5,9700 | 6.304.490 |
| 14. Dez. 2023 | 6,0100 | 6,1400 | 5,9200 | 5,9300 | 5,9300 | 8.459.300 |
| 13. Dez. 2023 | 5,9800 | 6,2500 | 5,9100 | 6,0500 | 6,0500 | 10.097.893 |
| 12. Dez. 2023 | 6,0000 | 6,0300 | 5,9200 | 6,0000 | 6,0000 | 4.987.738 |
| 11. Dez. 2023 | 5,9700 | 6,0400 | 5,9100 | 6,0000 | 6,0000 | 4.821.928 |
| 08. Dez. 2023 | 6,1600 | 6,1800 | 5,9400 | 5,9500 | 5,9500 | 8.516.100 |
| 07. Dez. 2023 | 6,2700 | 6,3000 | 6,1200 | 6,1600 | 6,1600 | 6.425.900 |
| 06. Dez. 2023 | 6,1700 | 6,3800 | 6,1500 | 6,2900 | 6,2900 | 6.819.945 |
| 05. Dez. 2023 | 6,3200 | 6,3200 | 6,1700 | 6,1700 | 6,1700 | 5.048.200 |
| 04. Dez. 2023 | 6,2400 | 6,3000 | 6,2100 | 6,2700 | 6,2700 | 4.356.700 |
| 01. Dez. 2023 | 6,2600 | 6,2900 | 6,1900 | 6,2500 | 6,2500 | 4.249.100 |
| 30. Nov. 2023 | 6,2900 | 6,3200 | 6,1900 | 6,2400 | 6,2400 | 5.201.928 |
| 29. Nov. 2023 | 6,3600 | 6,3800 | 6,2700 | 6,2800 | 6,2800 | 4.527.000 |
| 28. Nov. 2023 | 6,2600 | 6,3700 | 6,1700 | 6,3700 | 6,3700 | 6.584.282 |
| 27. Nov. 2023 | 6,3200 | 6,3700 | 6,2100 | 6,2600 | 6,2600 | 6.116.755 |
| 24. Nov. 2023 | 6,4300 | 6,4300 | 6,2600 | 6,3200 | 6,3200 | 6.971.622 |
| 23. Nov. 2023 | 6,2000 | 6,3900 | 6,1600 | 6,3800 | 6,3800 | 12.595.956 |
| 22. Nov. 2023 | 6,3500 | 6,3800 | 6,1900 | 6,2100 | 6,2100 | 14.563.577 |
| 21. Nov. 2023 | 6,4400 | 6,6000 | 6,4000 | 6,4100 | 6,4100 | 15.562.345 |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
