Deutsche Märkte geschlossen
Nikkei 225
39.103,22 +486,12 (+1,26%) Dow Jones 30
39.054,92 -616,12 (-1,55%) Bitcoin EUR
62.340,96 -2.130,99 (-3,31%) CMC Crypto 200
1.462,18 -40,48 (-2,69%) Nasdaq Compositive
16.724,83 -76,71 (-0,46%) S&P 500
5.265,44 -41,57 (-0,78%)
BOE Technology Group Company Limited (000725.SZ)
Shenzhen - Shenzhen Verzögerter Preis. Währung in CNY
Zur Watchlist hinzufügen
Börsenschluss: 03:04PM CST
Zeitraum:
24. Mai 2023 - 24. Mai 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in CNYDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 23. Mai 2024 | 4,3600 | 4,3700 | 4,2500 | 4,2600 | 4,2600 | 358.452.816 |
| 22. Mai 2024 | 4,3700 | 4,3900 | 4,3200 | 4,3700 | 4,3700 | 328.773.010 |
| 21. Mai 2024 | 4,3400 | 4,4100 | 4,3200 | 4,3600 | 4,3600 | 289.661.105 |
| 20. Mai 2024 | 4,4100 | 4,4300 | 4,3200 | 4,3400 | 4,3400 | 408.026.792 |
| 17. Mai 2024 | 4,2900 | 4,4100 | 4,2800 | 4,4100 | 4,4100 | 376.993.235 |
| 16. Mai 2024 | 4,3300 | 4,3600 | 4,2700 | 4,3000 | 4,3000 | 280.860.019 |
| 15. Mai 2024 | 4,3700 | 4,3800 | 4,3200 | 4,3300 | 4,3300 | 226.047.646 |
| 14. Mai 2024 | 4,3800 | 4,4300 | 4,3600 | 4,3800 | 4,3800 | 268.778.006 |
| 13. Mai 2024 | 4,3600 | 4,4000 | 4,3300 | 4,3600 | 4,3600 | 325.762.171 |
| 10. Mai 2024 | 4,4100 | 4,4200 | 4,3400 | 4,3800 | 4,3800 | 318.200.703 |
| 09. Mai 2024 | 4,4000 | 4,4600 | 4,3800 | 4,3900 | 4,3900 | 348.873.837 |
| 08. Mai 2024 | 4,4400 | 4,4500 | 4,3700 | 4,4200 | 4,4200 | 405.321.919 |
| 07. Mai 2024 | 4,5100 | 4,5300 | 4,4100 | 4,4300 | 4,4300 | 475.016.799 |
| 06. Mai 2024 | 4,4500 | 4,5600 | 4,4100 | 4,5200 | 4,5200 | 746.966.432 |
| 30. Apr. 2024 | 4,3600 | 4,4200 | 4,3500 | 4,3600 | 4,3600 | 433.288.215 |
| 29. Apr. 2024 | 4,3600 | 4,3700 | 4,3200 | 4,3400 | 4,3400 | 358.108.711 |
| 26. Apr. 2024 | 4,3200 | 4,3700 | 4,3100 | 4,3700 | 4,3700 | 358.244.855 |
| 25. Apr. 2024 | 4,2800 | 4,3700 | 4,2600 | 4,3200 | 4,3200 | 353.219.525 |
| 24. Apr. 2024 | 4,2100 | 4,2900 | 4,2000 | 4,2800 | 4,2800 | 315.782.100 |
| 23. Apr. 2024 | 4,2500 | 4,3000 | 4,2000 | 4,2100 | 4,2100 | 339.250.615 |
| 22. Apr. 2024 | 4,2300 | 4,2400 | 4,1800 | 4,2200 | 4,2200 | 239.121.122 |
| 19. Apr. 2024 | 4,2800 | 4,3000 | 4,2100 | 4,2400 | 4,2400 | 375.183.476 |
| 18. Apr. 2024 | 4,2700 | 4,4100 | 4,2700 | 4,3000 | 4,3000 | 445.087.657 |
| 17. Apr. 2024 | 4,2200 | 4,2900 | 4,2200 | 4,2800 | 4,2800 | 377.488.510 |
| 16. Apr. 2024 | 4,3000 | 4,3100 | 4,2100 | 4,2200 | 4,2200 | 388.150.021 |
| 15. Apr. 2024 | 4,2300 | 4,3200 | 4,2200 | 4,3000 | 4,3000 | 458.095.539 |
| 12. Apr. 2024 | 4,2900 | 4,3400 | 4,2200 | 4,2300 | 4,2300 | 490.164.258 |
| 11. Apr. 2024 | 4,2300 | 4,2800 | 4,2300 | 4,2400 | 4,2400 | 293.586.296 |
| 10. Apr. 2024 | 4,3200 | 4,3300 | 4,2200 | 4,2600 | 4,2600 | 334.414.355 |
| 09. Apr. 2024 | 4,3600 | 4,3800 | 4,2700 | 4,3300 | 4,3300 | 361.837.761 |
| 08. Apr. 2024 | 4,3600 | 4,4200 | 4,3200 | 4,3500 | 4,3500 | 463.667.160 |
| 03. Apr. 2024 | 4,3000 | 4,4100 | 4,2800 | 4,3400 | 4,3400 | 557.694.455 |
| 02. Apr. 2024 | 4,3100 | 4,3400 | 4,2400 | 4,3000 | 4,3000 | 550.133.067 |
| 01. Apr. 2024 | 4,0800 | 4,3900 | 4,0700 | 4,3400 | 4,3400 | 1.193.725.057 |
| 29. März 2024 | 4,0400 | 4,0500 | 4,0200 | 4,0600 | 4,0600 | 96.376.378 |
| 28. März 2024 | 3,9500 | 4,0700 | 3,9400 | 4,0300 | 4,0300 | 389.520.924 |
| 27. März 2024 | 3,9400 | 4,0000 | 3,9200 | 3,9500 | 3,9500 | 356.121.558 |
| 26. März 2024 | 3,9300 | 3,9600 | 3,9000 | 3,9400 | 3,9400 | 217.522.162 |
| 25. März 2024 | 3,9200 | 3,9800 | 3,9000 | 3,9300 | 3,9300 | 286.643.070 |
| 22. März 2024 | 4,0000 | 4,0200 | 3,9200 | 3,9200 | 3,9200 | 361.396.171 |
| 21. März 2024 | 4,0200 | 4,0800 | 4,0000 | 4,0000 | 4,0000 | 323.563.653 |
| 20. März 2024 | 4,0300 | 4,0500 | 3,9900 | 4,0100 | 4,0100 | 256.162.976 |
| 19. März 2024 | 4,0400 | 4,0800 | 4,0300 | 4,0400 | 4,0400 | 276.061.225 |
| 18. März 2024 | 4,0400 | 4,0600 | 4,0100 | 4,0500 | 4,0500 | 333.099.570 |
| 15. März 2024 | 4,0000 | 4,0400 | 3,9800 | 4,0400 | 4,0400 | 258.782.166 |
| 14. März 2024 | 4,0500 | 4,0700 | 3,9900 | 4,0000 | 4,0000 | 293.655.367 |
| 13. März 2024 | 4,0600 | 4,0900 | 4,0400 | 4,0600 | 4,0600 | 307.841.234 |
| 12. März 2024 | 4,0900 | 4,0900 | 4,0300 | 4,0600 | 4,0600 | 293.267.130 |
| 11. März 2024 | 4,0500 | 4,1000 | 4,0300 | 4,0800 | 4,0800 | 343.859.419 |
| 08. März 2024 | 4,0400 | 4,0600 | 4,0200 | 4,0500 | 4,0500 | 207.941.830 |
| 07. März 2024 | 4,0500 | 4,0800 | 4,0200 | 4,0300 | 4,0300 | 265.599.207 |
| 06. März 2024 | 4,0700 | 4,1200 | 4,0500 | 4,0500 | 4,0500 | 340.575.173 |
| 05. März 2024 | 4,0400 | 4,0900 | 4,0300 | 4,0700 | 4,0700 | 379.207.883 |
| 04. März 2024 | 4,1300 | 4,1400 | 4,0400 | 4,0500 | 4,0500 | 415.197.899 |
| 01. März 2024 | 3,9900 | 4,1100 | 3,9900 | 4,1100 | 4,1100 | 696.023.332 |
| 29. Feb. 2024 | 3,8800 | 3,9900 | 3,8800 | 3,9900 | 3,9900 | 384.614.846 |
| 28. Feb. 2024 | 3,9900 | 4,0000 | 3,9000 | 3,9000 | 3,9000 | 409.833.790 |
| 27. Feb. 2024 | 3,9300 | 3,9900 | 3,9200 | 3,9800 | 3,9800 | 270.750.799 |
| 26. Feb. 2024 | 3,9800 | 4,0000 | 3,9300 | 3,9300 | 3,9300 | 283.191.515 |
| 23. Feb. 2024 | 3,9900 | 4,0000 | 3,9500 | 3,9800 | 3,9800 | 256.257.392 |
| 22. Feb. 2024 | 3,9800 | 4,0000 | 3,9400 | 3,9800 | 3,9800 | 322.997.628 |
| 21. Feb. 2024 | 3,9500 | 4,0300 | 3,9200 | 3,9700 | 3,9700 | 435.794.460 |
| 20. Feb. 2024 | 3,9300 | 3,9700 | 3,9100 | 3,9600 | 3,9600 | 317.596.246 |
| 19. Feb. 2024 | 3,9000 | 3,9500 | 3,8600 | 3,9500 | 3,9500 | 452.831.759 |
| 08. Feb. 2024 | 3,8700 | 3,9000 | 3,8300 | 3,8800 | 3,8800 | 467.307.383 |
| 07. Feb. 2024 | 3,8400 | 3,8900 | 3,8200 | 3,8800 | 3,8800 | 554.487.959 |
| 06. Feb. 2024 | 3,6200 | 3,8300 | 3,6100 | 3,8200 | 3,8200 | 552.147.844 |
| 05. Feb. 2024 | 3,6300 | 3,7000 | 3,5700 | 3,6500 | 3,6500 | 473.843.827 |
| 02. Feb. 2024 | 3,6900 | 3,7100 | 3,5500 | 3,6500 | 3,6500 | 389.005.710 |
| 01. Feb. 2024 | 3,5800 | 3,7400 | 3,5700 | 3,6700 | 3,6700 | 363.587.128 |
| 31. Jan. 2024 | 3,6500 | 3,6700 | 3,5800 | 3,6000 | 3,6000 | 291.225.241 |
| 30. Jan. 2024 | 3,7300 | 3,7500 | 3,6500 | 3,6500 | 3,6500 | 250.552.149 |
| 29. Jan. 2024 | 3,7600 | 3,7900 | 3,7400 | 3,7400 | 3,7400 | 245.639.573 |
| 26. Jan. 2024 | 3,7300 | 3,7800 | 3,7100 | 3,7500 | 3,7500 | 317.946.499 |
| 25. Jan. 2024 | 3,6600 | 3,7500 | 3,6400 | 3,7400 | 3,7400 | 309.853.817 |
| 24. Jan. 2024 | 3,5900 | 3,6700 | 3,5300 | 3,6600 | 3,6600 | 268.791.011 |
| 23. Jan. 2024 | 3,5700 | 3,6200 | 3,5300 | 3,5800 | 3,5800 | 282.421.057 |
| 22. Jan. 2024 | 3,6500 | 3,6700 | 3,5500 | 3,5800 | 3,5800 | 347.503.979 |
| 19. Jan. 2024 | 3,6500 | 3,6900 | 3,6000 | 3,6500 | 3,6500 | 306.907.539 |
| 18. Jan. 2024 | 3,6800 | 3,6900 | 3,5400 | 3,6700 | 3,6700 | 490.711.499 |
| 17. Jan. 2024 | 3,7200 | 3,7300 | 3,6800 | 3,6800 | 3,6800 | 222.970.600 |
| 16. Jan. 2024 | 3,7300 | 3,7400 | 3,6600 | 3,7300 | 3,7300 | 310.656.073 |
| 15. Jan. 2024 | 3,7000 | 3,7500 | 3,6900 | 3,7200 | 3,7200 | 193.864.016 |
| 12. Jan. 2024 | 3,7500 | 3,7700 | 3,7100 | 3,7200 | 3,7200 | 223.497.863 |
| 11. Jan. 2024 | 3,7300 | 3,7700 | 3,7100 | 3,7600 | 3,7600 | 228.545.185 |
| 10. Jan. 2024 | 3,7700 | 3,7800 | 3,7100 | 3,7200 | 3,7200 | 312.938.530 |
| 09. Jan. 2024 | 3,8600 | 3,9200 | 3,7600 | 3,7800 | 3,7800 | 438.196.798 |
| 08. Jan. 2024 | 3,8200 | 3,9700 | 3,8100 | 3,8800 | 3,8800 | 601.705.642 |
| 05. Jan. 2024 | 3,8000 | 3,8500 | 3,7700 | 3,7900 | 3,7900 | 282.527.220 |
| 04. Jan. 2024 | 3,8400 | 3,8500 | 3,7700 | 3,8000 | 3,8000 | 260.849.504 |
| 03. Jan. 2024 | 3,8600 | 3,8900 | 3,8200 | 3,8500 | 3,8500 | 264.772.115 |
| 02. Jan. 2024 | 3,8900 | 3,9000 | 3,8400 | 3,8700 | 3,8700 | 310.637.188 |
| 29. Dez. 2023 | 3,8200 | 3,9200 | 3,8000 | 3,9000 | 3,9000 | 483.962.097 |
| 28. Dez. 2023 | 3,7900 | 3,8300 | 3,7600 | 3,8200 | 3,8200 | 271.693.130 |
| 27. Dez. 2023 | 3,7100 | 3,8100 | 3,7000 | 3,7900 | 3,7900 | 303.948.933 |
| 26. Dez. 2023 | 3,7500 | 3,7600 | 3,6900 | 3,7000 | 3,7000 | 159.864.201 |
| 25. Dez. 2023 | 3,7500 | 3,7700 | 3,7200 | 3,7600 | 3,7600 | 186.595.578 |
| 22. Dez. 2023 | 3,6900 | 3,7700 | 3,6800 | 3,7400 | 3,7400 | 332.825.891 |
| 21. Dez. 2023 | 3,6800 | 3,6900 | 3,6400 | 3,6800 | 3,6800 | 273.497.373 |
| 20. Dez. 2023 | 3,7200 | 3,7500 | 3,6900 | 3,6900 | 3,6900 | 219.501.347 |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
