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
56.446,11 -1.988,54 (-3,40%)
Kingland Technology Co.,Ltd. (000711.SZ)
Shenzhen - Shenzhen Verzögerter Preis. Währung in CNY
Zur Watchlist hinzufügen
Börsenschluss: 03:04PM CST
Zeitraum:
11. Mai 2023 - 11. Mai 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in CNYDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 10. Mai 2024 | 1,7500 | 1,7600 | 1,7400 | 1,7600 | 1,7600 | 3.281.580 |
| 09. Mai 2024 | 1,7300 | 1,7600 | 1,7300 | 1,7600 | 1,7600 | 3.824.180 |
| 08. Mai 2024 | 1,7700 | 1,7800 | 1,7100 | 1,7300 | 1,7300 | 12.404.808 |
| 07. Mai 2024 | 1,7800 | 1,7900 | 1,7600 | 1,7900 | 1,7900 | 3.789.880 |
| 06. Mai 2024 | 1,7700 | 1,8000 | 1,7700 | 1,7800 | 1,7800 | 6.873.322 |
| 30. Apr. 2024 | 1,8100 | 1,8100 | 1,7700 | 1,8000 | 1,8000 | 10.264.572 |
| 29. Apr. 2024 | 1,8600 | 1,8700 | 1,8100 | 1,8200 | 1,8200 | 16.015.663 |
| 26. Apr. 2024 | 1,8500 | 1,8500 | 1,7900 | 1,8400 | 1,8400 | 8.354.454 |
| 25. Apr. 2024 | 1,7800 | 1,8300 | 1,7600 | 1,8200 | 1,8200 | 10.239.982 |
| 24. Apr. 2024 | 1,7600 | 1,7900 | 1,7600 | 1,7800 | 1,7800 | 5.903.273 |
| 23. Apr. 2024 | 1,7100 | 1,7900 | 1,7000 | 1,7700 | 1,7700 | 8.617.124 |
| 22. Apr. 2024 | 1,7200 | 1,7200 | 1,7000 | 1,7100 | 1,7100 | 4.715.800 |
| 19. Apr. 2024 | 1,7100 | 1,7300 | 1,6900 | 1,7200 | 1,7200 | 7.404.241 |
| 18. Apr. 2024 | 1,6600 | 1,7400 | 1,6500 | 1,7200 | 1,7200 | 7.579.200 |
| 17. Apr. 2024 | 1,7100 | 1,7400 | 1,6300 | 1,6900 | 1,6900 | 18.610.930 |
| 16. Apr. 2024 | 1,7800 | 1,8000 | 1,7100 | 1,7100 | 1,7100 | 10.171.000 |
| 15. Apr. 2024 | 1,7800 | 1,8400 | 1,7800 | 1,8000 | 1,8000 | 16.029.554 |
| 12. Apr. 2024 | 1,8400 | 1,8900 | 1,8400 | 1,8700 | 1,8700 | 7.163.469 |
| 11. Apr. 2024 | 1,8100 | 1,8600 | 1,8000 | 1,8500 | 1,8500 | 7.114.473 |
| 10. Apr. 2024 | 1,8900 | 1,9000 | 1,8100 | 1,8200 | 1,8200 | 18.902.700 |
| 09. Apr. 2024 | 1,8600 | 1,9200 | 1,8400 | 1,9100 | 1,9100 | 15.015.400 |
| 08. Apr. 2024 | 1,8400 | 1,9300 | 1,8100 | 1,8700 | 1,8700 | 25.616.609 |
| 03. Apr. 2024 | 1,7500 | 1,8400 | 1,7300 | 1,8400 | 1,8400 | 24.214.789 |
| 02. Apr. 2024 | 1,7300 | 1,7600 | 1,7200 | 1,7500 | 1,7500 | 10.149.743 |
| 01. Apr. 2024 | 1,7100 | 1,7500 | 1,7000 | 1,7300 | 1,7300 | 8.748.263 |
| 29. März 2024 | 1,6500 | 1,6900 | 1,6400 | 1,7100 | 1,7100 | 4.124.551 |
| 28. März 2024 | 1,6900 | 1,6900 | 1,6500 | 1,6600 | 1,6600 | 10.190.900 |
| 27. März 2024 | 1,7100 | 1,7200 | 1,6300 | 1,6300 | 1,6300 | 16.268.900 |
| 26. März 2024 | 1,7300 | 1,7300 | 1,7000 | 1,7200 | 1,7200 | 7.199.900 |
| 25. März 2024 | 1,7100 | 1,7500 | 1,7100 | 1,7400 | 1,7400 | 9.411.460 |
| 22. März 2024 | 1,7200 | 1,7300 | 1,7000 | 1,7100 | 1,7100 | 5.476.755 |
| 21. März 2024 | 1,7300 | 1,7400 | 1,7100 | 1,7300 | 1,7300 | 8.492.620 |
| 20. März 2024 | 1,7600 | 1,7600 | 1,7300 | 1,7400 | 1,7400 | 9.410.895 |
| 19. März 2024 | 1,7100 | 1,7600 | 1,7100 | 1,7400 | 1,7400 | 8.614.000 |
| 18. März 2024 | 1,7300 | 1,7300 | 1,7100 | 1,7200 | 1,7200 | 5.972.640 |
| 15. März 2024 | 1,7000 | 1,7300 | 1,6800 | 1,7300 | 1,7300 | 9.064.660 |
| 14. März 2024 | 1,6600 | 1,7100 | 1,6600 | 1,7000 | 1,7000 | 9.996.900 |
| 13. März 2024 | 1,7100 | 1,7100 | 1,6600 | 1,6700 | 1,6700 | 11.385.640 |
| 12. März 2024 | 1,7100 | 1,7300 | 1,7000 | 1,7100 | 1,7100 | 5.873.047 |
| 11. März 2024 | 1,7300 | 1,7300 | 1,7100 | 1,7200 | 1,7200 | 7.421.280 |
| 08. März 2024 | 1,7100 | 1,7500 | 1,7100 | 1,7400 | 1,7400 | 7.585.300 |
| 07. März 2024 | 1,7500 | 1,7600 | 1,7000 | 1,7200 | 1,7200 | 13.101.000 |
| 06. März 2024 | 1,7000 | 1,7600 | 1,7000 | 1,7400 | 1,7400 | 13.939.691 |
| 05. März 2024 | 1,7000 | 1,7700 | 1,6800 | 1,6900 | 1,6900 | 16.224.020 |
| 04. März 2024 | 1,6000 | 1,6900 | 1,5700 | 1,6900 | 1,6900 | 17.027.357 |
| 01. März 2024 | 1,6200 | 1,6200 | 1,5800 | 1,6100 | 1,6100 | 8.928.080 |
| 29. Feb. 2024 | 1,5900 | 1,6400 | 1,5700 | 1,6200 | 1,6200 | 10.673.200 |
| 28. Feb. 2024 | 1,6900 | 1,7000 | 1,6200 | 1,6200 | 1,6200 | 17.162.600 |
| 27. Feb. 2024 | 1,7000 | 1,7100 | 1,6800 | 1,7000 | 1,7000 | 9.478.500 |
| 26. Feb. 2024 | 1,6800 | 1,7300 | 1,6700 | 1,7000 | 1,7000 | 10.842.480 |
| 23. Feb. 2024 | 1,6600 | 1,6900 | 1,6300 | 1,6900 | 1,6900 | 11.562.680 |
| 22. Feb. 2024 | 1,6800 | 1,7000 | 1,6300 | 1,6600 | 1,6600 | 16.449.720 |
| 21. Feb. 2024 | 1,6900 | 1,7300 | 1,6700 | 1,7000 | 1,7000 | 17.999.815 |
| 20. Feb. 2024 | 1,6300 | 1,6500 | 1,5900 | 1,6500 | 1,6500 | 8.906.395 |
| 19. Feb. 2024 | 1,5200 | 1,5900 | 1,5000 | 1,5700 | 1,5700 | 11.312.500 |
| 08. Feb. 2024 | 1,4700 | 1,5200 | 1,4200 | 1,5100 | 1,5100 | 16.269.600 |
| 07. Feb. 2024 | 1,4600 | 1,5300 | 1,4500 | 1,4900 | 1,4900 | 14.251.602 |
| 06. Feb. 2024 | 1,4600 | 1,5200 | 1,4600 | 1,4600 | 1,4600 | 15.635.900 |
| 05. Feb. 2024 | 1,5400 | 1,5400 | 1,5400 | 1,5400 | 1,5400 | 1.434.500 |
| 02. Feb. 2024 | 1,6600 | 1,7100 | 1,6200 | 1,6200 | 1,6200 | 10.054.400 |
| 01. Feb. 2024 | 1,7400 | 1,7500 | 1,7000 | 1,7000 | 1,7000 | 12.129.860 |
| 31. Jan. 2024 | 1,8900 | 1,8900 | 1,7900 | 1,7900 | 1,7900 | 17.210.940 |
| 30. Jan. 2024 | 1,8800 | 1,8900 | 1,8600 | 1,8800 | 1,8800 | 6.704.600 |
| 29. Jan. 2024 | 1,9000 | 1,9100 | 1,8600 | 1,9000 | 1,9000 | 9.543.900 |
| 26. Jan. 2024 | 1,9000 | 1,9200 | 1,8800 | 1,9000 | 1,9000 | 6.826.270 |
| 25. Jan. 2024 | 1,8900 | 1,9100 | 1,8700 | 1,9000 | 1,9000 | 8.342.600 |
| 24. Jan. 2024 | 1,8600 | 1,9000 | 1,8500 | 1,9000 | 1,9000 | 9.339.205 |
| 23. Jan. 2024 | 1,8700 | 1,8800 | 1,8200 | 1,8500 | 1,8500 | 6.048.080 |
| 22. Jan. 2024 | 1,9300 | 1,9400 | 1,8400 | 1,8600 | 1,8600 | 10.631.500 |
| 19. Jan. 2024 | 1,9300 | 1,9600 | 1,9200 | 1,9400 | 1,9400 | 6.792.200 |
| 18. Jan. 2024 | 1,9100 | 1,9300 | 1,8800 | 1,9300 | 1,9300 | 8.500.580 |
| 17. Jan. 2024 | 1,9600 | 1,9600 | 1,9100 | 1,9300 | 1,9300 | 5.583.400 |
| 16. Jan. 2024 | 1,9800 | 1,9800 | 1,9400 | 1,9600 | 1,9600 | 7.795.303 |
| 15. Jan. 2024 | 1,9700 | 1,9900 | 1,9600 | 1,9800 | 1,9800 | 6.573.300 |
| 12. Jan. 2024 | 1,9800 | 2,0000 | 1,9700 | 1,9800 | 1,9800 | 8.740.860 |
| 11. Jan. 2024 | 1,9800 | 1,9900 | 1,9600 | 1,9800 | 1,9800 | 6.685.877 |
| 10. Jan. 2024 | 1,9900 | 1,9900 | 1,9700 | 1,9900 | 1,9900 | 4.372.800 |
| 09. Jan. 2024 | 1,9800 | 2,0000 | 1,9700 | 1,9900 | 1,9900 | 6.737.400 |
| 08. Jan. 2024 | 2,0100 | 2,0100 | 1,9600 | 1,9700 | 1,9700 | 11.811.200 |
| 05. Jan. 2024 | 2,0600 | 2,0800 | 2,0100 | 2,0300 | 2,0300 | 10.855.500 |
| 04. Jan. 2024 | 2,0400 | 2,0800 | 2,0300 | 2,0600 | 2,0600 | 11.559.236 |
| 03. Jan. 2024 | 2,0500 | 2,0600 | 2,0200 | 2,0500 | 2,0500 | 10.094.900 |
| 02. Jan. 2024 | 2,0800 | 2,0800 | 2,0300 | 2,0400 | 2,0400 | 14.801.700 |
| 29. Dez. 2023 | 2,0600 | 2,1200 | 2,0400 | 2,1000 | 2,1000 | 12.972.060 |
| 28. Dez. 2023 | 2,0400 | 2,0800 | 2,0100 | 2,0500 | 2,0500 | 10.648.900 |
| 27. Dez. 2023 | 2,0300 | 2,0600 | 1,9700 | 2,0400 | 2,0400 | 13.436.700 |
| 26. Dez. 2023 | 2,0600 | 2,0700 | 1,9800 | 2,0000 | 2,0000 | 15.641.600 |
| 25. Dez. 2023 | 2,0000 | 2,0600 | 1,9700 | 2,0500 | 2,0500 | 16.453.300 |
| 22. Dez. 2023 | 1,9600 | 1,9800 | 1,9200 | 1,9600 | 1,9600 | 8.208.000 |
| 21. Dez. 2023 | 1,9700 | 1,9800 | 1,8900 | 1,9600 | 1,9600 | 17.527.760 |
| 20. Dez. 2023 | 2,0300 | 2,0300 | 1,9700 | 1,9800 | 1,9800 | 12.717.840 |
| 19. Dez. 2023 | 2,0000 | 2,0600 | 1,9800 | 2,0100 | 2,0100 | 20.480.945 |
| 18. Dez. 2023 | 2,1700 | 2,1800 | 2,0600 | 2,0600 | 2,0600 | 27.253.544 |
| 15. Dez. 2023 | 2,1700 | 2,1700 | 2,1700 | 2,1700 | 2,1700 | - |
| 14. Dez. 2023 | 2,1500 | 2,1900 | 2,1100 | 2,1700 | 2,1700 | 24.363.820 |
| 13. Dez. 2023 | 2,2100 | 2,2100 | 2,1100 | 2,1400 | 2,1400 | 29.747.178 |
| 12. Dez. 2023 | 2,0600 | 2,1200 | 2,0600 | 2,1200 | 2,1200 | 20.957.454 |
| 11. Dez. 2023 | 2,0800 | 2,0900 | 2,0200 | 2,0200 | 2,0200 | 13.091.502 |
| 08. Dez. 2023 | 2,0600 | 2,1100 | 2,0500 | 2,0800 | 2,0800 | 10.773.995 |
| 07. Dez. 2023 | 2,0600 | 2,1000 | 2,0400 | 2,0700 | 2,0700 | 11.694.438 |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
