Deutsche Märkte schließen in 3 Stunden 41 Minuten

Aoyuan Beauty Valley Technology Co.,Ltd. (000615.SZ)

Shenzhen - Shenzhen Verzögerter Preis. Währung in CNY
Zur Watchlist hinzufügen
1,8000-0,0500 (-2,70%)
Börsenschluss: 03:04PM CST
Zeitraum:
26. Juni 2023 - 26. Juni 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in CNYDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
26. Juni 20242,05001,83001,76001,80001,800014.697.300
25. Juni 20241,90001,95001,85001,85001,850012.508.700
24. Juni 20242,00002,02001,95001,95001,950010.475.800
21. Juni 20242,05002,09002,03002,05002,05006.694.875
20. Juni 20242,17002,18002,08002,08002,080010.285.426
19. Juni 20242,18002,22002,16002,19002,19005.991.100
18. Juni 20242,21002,21002,16002,18002,18005.810.500
17. Juni 20242,29002,29002,17002,21002,21007.856.400
14. Juni 20242,26002,31002,25002,28002,28006.752.200
13. Juni 20242,26002,32002,18002,28002,280014.295.442
12. Juni 20242,20002,25002,18002,25002,250012.621.492
11. Juni 20242,02002,15001,96002,14002,140012.573.802
07. Juni 20242,09002,13002,02002,05002,050014.161.502
06. Juni 20242,23002,25002,13002,13002,130012.432.000
05. Juni 20242,26002,31002,23002,24002,24009.364.300
04. Juni 20242,27002,33002,24002,29002,29006.745.100
03. Juni 20242,39002,39002,26002,28002,28009.289.000
31. Mai 20242,37002,41002,32002,37002,37009.902.166
30. Mai 20242,46002,49002,37002,37002,370017.598.500
29. Mai 20242,39002,51002,39002,49002,490017.812.625
28. Mai 20242,35002,42002,34002,40002,400013.003.600
27. Mai 20242,31002,42002,30002,35002,350012.269.600
24. Mai 20242,25002,34002,23002,31002,310010.797.600
23. Mai 20242,25002,26002,22002,25002,250011.867.200
22. Mai 20242,29002,36002,29002,30002,300017.097.176
21. Mai 20242,32002,34002,23002,25002,250013.771.800
20. Mai 20242,35002,40002,34002,34002,340013.925.325
17. Mai 20242,35002,38002,32002,35002,350013.887.800
16. Mai 20242,29002,39002,26002,39002,390017.983.200
15. Mai 20242,33002,34002,22002,28002,280013.250.800
14. Mai 20242,27002,37002,27002,33002,330013.043.000
13. Mai 20242,25002,35002,25002,26002,260015.213.700
10. Mai 20242,43002,45002,37002,37002,370020.069.700
09. Mai 20242,40002,53002,40002,49002,490025.174.500
08. Mai 20242,47002,50002,39002,41002,410016.199.899
07. Mai 20242,55002,64002,45002,51002,510023.198.853
06. Mai 20242,73002,73002,57002,58002,580052.455.953
30. Apr. 20242,60002,60002,60002,60002,60002.854.620
29. Apr. 20242,48002,48002,48002,48002,48001.284.747
26. Apr. 20242,36002,36002,36002,36002,36001.955.700
25. Apr. 20242,25002,25002,25002,25002,25003.530.500
24. Apr. 20241,97002,14001,97002,14002,140018.692.800
23. Apr. 20242,04002,04002,04002,04002,04005.118.800
22. Apr. 20242,15002,18002,15002,15002,15006.663.600
19. Apr. 20242,26002,31002,26002,26002,260020.278.600
18. Apr. 20242,41002,47002,36002,38002,380011.930.800
17. Apr. 20242,48002,50002,38002,45002,450012.128.800
16. Apr. 20242,38002,52002,37002,50002,500018.544.800
15. Apr. 20242,38002,49002,38002,40002,400020.212.057
12. Apr. 20242,51002,51002,50002,51002,51005.515.900
11. Apr. 20242,36002,46002,35002,39002,390017.403.766
10. Apr. 20242,56002,60002,47002,47002,470016.164.200
09. Apr. 20242,54002,66002,53002,60002,600016.055.200
08. Apr. 20242,71002,73002,66002,66002,660017.622.203
03. Apr. 20242,90002,93002,74002,80002,800015.814.100
02. Apr. 20242,77002,84002,73002,83002,830015.856.707
01. Apr. 20242,90002,90002,79002,79002,790023.691.900
29. März 20242,64002,78002,64002,76002,760012.135.900
28. März 20242,63002,72002,62002,66002,660024.068.900
27. März 20242,78002,83002,76002,76002,76006.847.600
26. März 20243,01003,03002,91002,91002,910026.448.847
25. März 20243,00003,07002,95003,06003,060036.997.851
22. März 20242,92002,92002,91002,92002,920013.816.447
21. März 20242,76002,84002,71002,78002,780017.400.947
20. März 20242,70002,84002,66002,77002,770015.603.767
19. März 20242,77002,78002,70002,72002,720014.117.668
18. März 20242,81002,86002,76002,80002,800014.862.520
15. März 20242,76002,79002,73002,76002,760012.472.267
14. März 20242,75002,79002,71002,77002,770018.006.420
13. März 20242,74002,86002,72002,74002,740024.581.055
12. März 20242,67002,80002,58002,78002,780040.886.097
11. März 20242,67002,67002,66002,67002,67009.203.020
08. März 20242,45002,54002,43002,54002,540026.774.445
07. März 20242,55002,60002,38002,42002,420039.883.735
06. März 20242,27002,51002,27002,51002,510024.241.527
05. März 20242,49002,49002,39002,39002,390013.265.700
04. März 20242,60002,64002,51002,52002,520029.739.022
01. März 20242,78002,80002,64002,64002,640029.208.838
29. Feb. 20242,71002,82002,70002,78002,780021.401.394
28. Feb. 20242,98003,01002,82002,82002,820028.400.300
27. Feb. 20242,94002,97002,92002,97002,970017.494.632
26. Feb. 20243,01003,03002,93002,96002,960020.538.403
23. Feb. 20242,98003,09002,94003,04003,040023.196.429
22. Feb. 20243,05003,05002,91002,98002,980025.671.040
21. Feb. 20243,00003,11002,95003,05003,050031.273.806
20. Feb. 20242,78002,96002,75002,96002,960018.815.500
19. Feb. 20242,68002,86002,59002,82002,820026.023.388
08. Feb. 20242,66002,82002,66002,73002,730026.308.707
07. Feb. 20242,96003,05002,80002,80002,800027.148.400
06. Feb. 20242,95003,03002,95002,95002,950023.114.815
05. Feb. 20243,10003,10003,10003,10003,1000845.300
02. Feb. 20243,26003,26003,26003,26003,26002.556.300
01. Feb. 20243,43003,43003,43003,43003,4300963.100
31. Jan. 20243,61003,64003,61003,61003,61005.796.500
30. Jan. 20243,89003,91003,73003,80003,800015.908.400
29. Jan. 20243,92004,02003,86003,91003,910016.127.802
26. Jan. 20243,99004,11003,98003,98003,980012.838.400
25. Jan. 20244,01004,03003,96004,01004,010012.416.700
24. Jan. 20244,01004,05003,85004,01004,010017.170.704
23. Jan. 20243,90004,02003,83003,95003,950016.026.402
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...