Deutsche Märkte schließen in 6 Stunden 31 Minuten
DAX
18.070,92 +69,32 (+0,39%) Euro Stoxx 50
4.934,95 +13,47 (+0,27%) Dow Jones 30
38.675,68 +449,98 (+1,18%) Gold
2.326,60 +18,00 (+0,78%) EUR/USD
1,0771 +0,0005 (+0,04%) Bitcoin EUR
60.504,98 +1.355,63 (+2,29%)
Dalian Friendship (Group) Co., Ltd. (000679.SZ)
Shenzhen - Shenzhen Verzögerter Preis. Währung in CNY
Zur Watchlist hinzufügen
Börsenschluss: 03:04PM CST
Zeitraum:
06. Mai 2023 - 06. Mai 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in CNYDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 06. Mai 2024 | 3,4200 | 3,4200 | 3,2600 | 3,3900 | 3,3900 | 10.247.400 |
| 30. Apr. 2024 | 3,4200 | 3,4300 | 3,2200 | 3,3000 | 3,3000 | 11.579.900 |
| 29. Apr. 2024 | 3,1600 | 3,4300 | 3,1200 | 3,4200 | 3,4200 | 11.312.166 |
| 26. Apr. 2024 | 3,2600 | 3,2600 | 3,1000 | 3,1600 | 3,1600 | 9.083.900 |
| 25. Apr. 2024 | 3,2200 | 3,2800 | 3,1500 | 3,2500 | 3,2500 | 6.680.725 |
| 24. Apr. 2024 | 3,1100 | 3,2400 | 3,1000 | 3,2300 | 3,2300 | 9.397.600 |
| 23. Apr. 2024 | 2,9700 | 3,1200 | 2,9500 | 3,1000 | 3,1000 | 11.980.312 |
| 22. Apr. 2024 | 3,1000 | 3,1300 | 2,9000 | 2,9600 | 2,9600 | 14.741.802 |
| 19. Apr. 2024 | 3,2000 | 3,2400 | 3,0900 | 3,1100 | 3,1100 | 12.714.702 |
| 18. Apr. 2024 | 3,2400 | 3,3700 | 3,1100 | 3,2400 | 3,2400 | 16.836.600 |
| 17. Apr. 2024 | 3,0000 | 3,2800 | 3,0000 | 3,2000 | 3,2000 | 26.352.515 |
| 16. Apr. 2024 | 3,3300 | 3,3300 | 3,3300 | 3,3300 | 3,3300 | 1.564.600 |
| 15. Apr. 2024 | 3,7300 | 3,9600 | 3,7000 | 3,7000 | 3,7000 | 7.790.743 |
| 12. Apr. 2024 | 4,0800 | 4,2000 | 4,0800 | 4,1100 | 4,1100 | 8.446.200 |
| 11. Apr. 2024 | 4,0200 | 4,1700 | 4,0200 | 4,0900 | 4,0900 | 11.467.401 |
| 10. Apr. 2024 | 4,2600 | 4,3600 | 4,0300 | 4,1300 | 4,1300 | 16.880.801 |
| 09. Apr. 2024 | 4,1500 | 4,3700 | 4,1500 | 4,3000 | 4,3000 | 13.426.516 |
| 08. Apr. 2024 | 4,3800 | 4,3800 | 4,1800 | 4,1800 | 4,1800 | 19.406.574 |
| 03. Apr. 2024 | 4,2700 | 4,5600 | 4,2400 | 4,4500 | 4,4500 | 29.263.719 |
| 02. Apr. 2024 | 4,2600 | 4,6600 | 4,2200 | 4,4500 | 4,4500 | 29.982.802 |
| 01. Apr. 2024 | 4,1600 | 4,2500 | 4,1500 | 4,2400 | 4,2400 | 6.045.302 |
| 29. März 2024 | 4,1100 | 4,1700 | 4,0500 | 4,1400 | 4,1400 | 2.897.400 |
| 28. März 2024 | 4,0000 | 4,1400 | 4,0000 | 4,0900 | 4,0900 | 6.443.000 |
| 27. März 2024 | 4,1200 | 4,1900 | 4,0000 | 4,0100 | 4,0100 | 5.995.600 |
| 26. März 2024 | 4,1700 | 4,2300 | 4,0700 | 4,1400 | 4,1400 | 6.176.101 |
| 25. März 2024 | 4,2400 | 4,2900 | 4,1400 | 4,1600 | 4,1600 | 7.660.628 |
| 22. März 2024 | 4,3300 | 4,3400 | 4,1700 | 4,2900 | 4,2900 | 9.812.300 |
| 21. März 2024 | 4,2700 | 4,3600 | 4,2100 | 4,3300 | 4,3300 | 7.772.001 |
| 20. März 2024 | 4,1700 | 4,2600 | 4,1300 | 4,2600 | 4,2600 | 5.511.400 |
| 19. März 2024 | 4,1600 | 4,2500 | 4,1400 | 4,1500 | 4,1500 | 5.956.500 |
| 18. März 2024 | 4,0900 | 4,1800 | 4,0700 | 4,1700 | 4,1700 | 7.255.301 |
| 15. März 2024 | 3,9600 | 4,1100 | 3,9400 | 4,0900 | 4,0900 | 9.842.100 |
| 14. März 2024 | 3,9700 | 3,9900 | 3,8800 | 3,9400 | 3,9400 | 6.481.800 |
| 13. März 2024 | 3,9900 | 4,0300 | 3,8800 | 3,9500 | 3,9500 | 7.012.800 |
| 12. März 2024 | 3,8800 | 3,9800 | 3,8500 | 3,9800 | 3,9800 | 10.371.100 |
| 11. März 2024 | 3,8100 | 3,8500 | 3,7600 | 3,8500 | 3,8500 | 7.119.200 |
| 08. März 2024 | 3,8200 | 3,8800 | 3,7100 | 3,7600 | 3,7600 | 8.361.300 |
| 07. März 2024 | 3,8100 | 3,9500 | 3,7600 | 3,8500 | 3,8500 | 10.982.300 |
| 06. März 2024 | 3,6100 | 3,8100 | 3,6100 | 3,7700 | 3,7700 | 9.066.245 |
| 05. März 2024 | 3,8200 | 3,8200 | 3,5900 | 3,6400 | 3,6400 | 12.802.301 |
| 04. März 2024 | 3,9000 | 4,0000 | 3,7400 | 3,8300 | 3,8300 | 7.809.958 |
| 01. März 2024 | 3,9200 | 3,9600 | 3,8100 | 3,9000 | 3,9000 | 10.127.802 |
| 29. Feb. 2024 | 3,6000 | 3,9200 | 3,5700 | 3,8800 | 3,8800 | 16.479.801 |
| 28. Feb. 2024 | 4,2000 | 4,4900 | 3,7400 | 3,7400 | 3,7400 | 27.500.750 |
| 27. Feb. 2024 | 4,0300 | 4,1700 | 3,9900 | 4,1600 | 4,1600 | 15.931.884 |
| 26. Feb. 2024 | 3,9000 | 4,1800 | 3,8300 | 4,0300 | 4,0300 | 20.924.901 |
| 23. Feb. 2024 | 3,8600 | 3,9600 | 3,7700 | 3,9100 | 3,9100 | 18.993.356 |
| 22. Feb. 2024 | 3,6700 | 3,7800 | 3,5600 | 3,7700 | 3,7700 | 24.853.604 |
| 21. Feb. 2024 | 3,3600 | 3,7100 | 3,3500 | 3,7100 | 3,7100 | 24.656.612 |
| 20. Feb. 2024 | 3,3000 | 3,4000 | 3,2200 | 3,3700 | 3,3700 | 16.597.012 |
| 19. Feb. 2024 | 3,1300 | 3,4600 | 3,0100 | 3,3400 | 3,3400 | 29.459.887 |
| 08. Feb. 2024 | 2,8600 | 3,3300 | 2,8400 | 3,2800 | 3,2800 | 40.496.467 |
| 07. Feb. 2024 | 3,4000 | 3,4000 | 3,1500 | 3,1500 | 3,1500 | 13.754.200 |
| 06. Feb. 2024 | 3,6400 | 3,6400 | 3,5000 | 3,5000 | 3,5000 | 15.262.447 |
| 05. Feb. 2024 | 4,1700 | 4,3200 | 3,8900 | 3,8900 | 3,8900 | 7.174.500 |
| 02. Feb. 2024 | 4,7000 | 4,8000 | 4,2000 | 4,3200 | 4,3200 | 10.380.100 |
| 01. Feb. 2024 | 4,8400 | 4,8400 | 4,4600 | 4,6700 | 4,6700 | 11.474.300 |
| 31. Jan. 2024 | 5,1100 | 5,2400 | 4,8400 | 4,8400 | 4,8400 | 10.302.700 |
| 30. Jan. 2024 | 5,4000 | 5,4200 | 5,1400 | 5,1600 | 5,1600 | 6.766.600 |
| 29. Jan. 2024 | 5,6500 | 5,8000 | 5,4000 | 5,4100 | 5,4100 | 8.279.700 |
| 26. Jan. 2024 | 5,6900 | 5,8300 | 5,6200 | 5,7100 | 5,7100 | 8.549.758 |
| 25. Jan. 2024 | 5,3600 | 5,6100 | 5,2600 | 5,6000 | 5,6000 | 9.779.800 |
| 24. Jan. 2024 | 5,1000 | 5,3700 | 5,1000 | 5,3000 | 5,3000 | 10.968.500 |
| 23. Jan. 2024 | 5,1900 | 5,2300 | 4,9800 | 5,0800 | 5,0800 | 12.626.300 |
| 22. Jan. 2024 | 5,5300 | 5,6200 | 5,1100 | 5,1600 | 5,1600 | 13.337.700 |
| 19. Jan. 2024 | 5,6000 | 5,7000 | 5,5500 | 5,5800 | 5,5800 | 13.747.897 |
| 18. Jan. 2024 | 5,8200 | 5,8600 | 5,4300 | 5,6000 | 5,6000 | 23.570.800 |
| 17. Jan. 2024 | 6,0800 | 6,4300 | 5,8500 | 5,8500 | 5,8500 | 26.900.400 |
| 16. Jan. 2024 | 6,1400 | 6,2000 | 5,9000 | 6,0300 | 6,0300 | 25.081.301 |
| 15. Jan. 2024 | 5,9600 | 6,4400 | 5,9500 | 6,1400 | 6,1400 | 31.497.900 |
| 12. Jan. 2024 | 6,2300 | 6,4100 | 6,0500 | 6,0800 | 6,0800 | 46.199.863 |
| 11. Jan. 2024 | 6,1000 | 6,7000 | 6,1000 | 6,3800 | 6,3800 | 58.914.553 |
| 10. Jan. 2024 | 6,4800 | 7,0700 | 6,2000 | 6,2000 | 6,2000 | 84.774.112 |
| 09. Jan. 2024 | 6,2800 | 6,6100 | 6,0400 | 6,6100 | 6,6100 | 57.807.508 |
| 08. Jan. 2024 | 5,8900 | 6,2400 | 5,8500 | 6,0100 | 6,0100 | 24.842.847 |
| 05. Jan. 2024 | 6,0200 | 6,2300 | 5,9000 | 5,9400 | 5,9400 | 14.240.200 |
| 04. Jan. 2024 | 5,8700 | 6,0900 | 5,8200 | 6,0200 | 6,0200 | 11.141.600 |
| 03. Jan. 2024 | 5,7800 | 5,8700 | 5,7100 | 5,8600 | 5,8600 | 7.979.250 |
| 02. Jan. 2024 | 5,5500 | 5,8100 | 5,5400 | 5,8100 | 5,8100 | 8.262.200 |
| 29. Dez. 2023 | 5,5200 | 5,5900 | 5,5100 | 5,5200 | 5,5200 | 5.400.050 |
| 28. Dez. 2023 | 5,4900 | 5,5700 | 5,4000 | 5,5200 | 5,5200 | 3.822.700 |
| 27. Dez. 2023 | 5,4600 | 5,5400 | 5,3600 | 5,5100 | 5,5100 | 4.127.200 |
| 26. Dez. 2023 | 5,5200 | 5,5600 | 5,4000 | 5,4200 | 5,4200 | 4.076.500 |
| 25. Dez. 2023 | 5,6300 | 5,6300 | 5,4500 | 5,5000 | 5,5000 | 4.956.100 |
| 22. Dez. 2023 | 5,7900 | 5,8100 | 5,5900 | 5,6300 | 5,6300 | 5.674.400 |
| 21. Dez. 2023 | 5,7300 | 5,7900 | 5,6500 | 5,7600 | 5,7600 | 5.281.400 |
| 20. Dez. 2023 | 5,8300 | 5,8700 | 5,7600 | 5,8000 | 5,8000 | 6.120.685 |
| 19. Dez. 2023 | 5,9000 | 5,9400 | 5,7800 | 5,8500 | 5,8500 | 6.115.600 |
| 18. Dez. 2023 | 5,9600 | 6,0200 | 5,9000 | 5,9200 | 5,9200 | 6.684.500 |
| 15. Dez. 2023 | 6,0000 | 6,0900 | 5,9500 | 6,0200 | 6,0200 | 7.327.500 |
| 14. Dez. 2023 | 6,0100 | 6,1100 | 6,0000 | 6,0400 | 6,0400 | 7.841.700 |
| 13. Dez. 2023 | 6,0500 | 6,1500 | 5,9800 | 6,0000 | 6,0000 | 9.827.400 |
| 12. Dez. 2023 | 5,9200 | 6,0400 | 5,9000 | 6,0100 | 6,0100 | 8.387.400 |
| 11. Dez. 2023 | 5,7700 | 5,9000 | 5,7200 | 5,8900 | 5,8900 | 11.116.500 |
| 08. Dez. 2023 | 6,0800 | 6,2000 | 5,7700 | 5,8000 | 5,8000 | 19.190.585 |
| 07. Dez. 2023 | 6,0700 | 6,1400 | 5,9600 | 6,0000 | 6,0000 | 14.087.000 |
| 06. Dez. 2023 | 5,9900 | 6,3500 | 5,9400 | 6,0700 | 6,0700 | 22.096.461 |
| 05. Dez. 2023 | 5,9700 | 6,0500 | 5,8900 | 5,9900 | 5,9900 | 8.163.300 |
| 04. Dez. 2023 | 5,9800 | 6,0300 | 5,9100 | 5,9800 | 5,9800 | 6.578.900 |
| 01. Dez. 2023 | 5,9100 | 6,0000 | 5,8800 | 5,9700 | 5,9700 | 9.205.100 |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
