Deutsche Märkte geschlossen
DAX
18.692,68 +12,48 (+0,07%) Euro Stoxx 50
5.036,79 +11,62 (+0,23%) Dow Jones 30
39.386,11 -284,93 (-0,72%) Gold
2.345,00 -47,90 (-2,00%) EUR/USD
1,0828 +0,0001 (+0,01%) Bitcoin EUR
62.985,20 -1.825,18 (-2,82%)
Langold Real Estate Co., Ltd. (002305.SZ)
Shenzhen - Shenzhen Verzögerter Preis. Währung in CNY
Zur Watchlist hinzufügen
Börsenschluss: 03:04PM CST
Zeitraum:
23. Mai 2023 - 23. Mai 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in CNYDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 23. Mai 2024 | 2,1900 | 2,1800 | 2,0400 | 2,1300 | 2,1300 | 220.629.128 |
| 22. Mai 2024 | 2,1900 | 2,3600 | 2,1700 | 2,1900 | 2,1900 | 306.387.094 |
| 21. Mai 2024 | 2,1800 | 2,2400 | 2,1400 | 2,1900 | 2,1900 | 222.957.518 |
| 20. Mai 2024 | 2,2800 | 2,4200 | 2,1800 | 2,1800 | 2,1800 | 369.356.618 |
| 17. Mai 2024 | 2,1900 | 2,3200 | 2,1100 | 2,3200 | 2,3200 | 408.823.373 |
| 16. Mai 2024 | 1,8900 | 2,1100 | 1,8900 | 2,1100 | 2,1100 | 251.665.102 |
| 15. Mai 2024 | 1,8300 | 1,9700 | 1,8100 | 1,9200 | 1,9200 | 225.423.667 |
| 14. Mai 2024 | 1,8900 | 1,9400 | 1,8400 | 1,8500 | 1,8500 | 200.317.315 |
| 13. Mai 2024 | 2,0500 | 2,0700 | 1,8900 | 1,8900 | 1,8900 | 316.646.265 |
| 10. Mai 2024 | 1,9400 | 2,2200 | 1,9200 | 2,1000 | 2,1000 | 432.146.973 |
| 09. Mai 2024 | 1,9400 | 2,3200 | 1,9400 | 2,0800 | 2,0800 | 497.654.619 |
| 08. Mai 2024 | 2,1600 | 2,1600 | 2,1600 | 2,1600 | 2,1600 | 27.367.800 |
| 07. Mai 2024 | 2,1800 | 2,4000 | 2,1100 | 2,4000 | 2,4000 | 560.924.838 |
| 06. Mai 2024 | 2,1800 | 2,1800 | 2,1800 | 2,1800 | 2,1800 | 21.088.400 |
| 30. Apr. 2024 | 1,9800 | 1,9800 | 1,9800 | 1,9800 | 1,9800 | 26.786.952 |
| 29. Apr. 2024 | 1,7300 | 1,8000 | 1,6900 | 1,8000 | 1,8000 | 49.491.450 |
| 26. Apr. 2024 | 1,5000 | 1,6400 | 1,4700 | 1,6400 | 1,6400 | 109.513.615 |
| 25. Apr. 2024 | 1,4200 | 1,4900 | 1,4200 | 1,4900 | 1,4900 | 68.117.515 |
| 24. Apr. 2024 | 1,3700 | 1,3800 | 1,3400 | 1,3500 | 1,3500 | 24.326.300 |
| 23. Apr. 2024 | 1,3500 | 1,3800 | 1,3400 | 1,3800 | 1,3800 | 21.583.700 |
| 22. Apr. 2024 | 1,3600 | 1,3800 | 1,3100 | 1,3600 | 1,3600 | 24.155.290 |
| 19. Apr. 2024 | 1,4000 | 1,4100 | 1,3500 | 1,3600 | 1,3600 | 31.285.900 |
| 18. Apr. 2024 | 1,4500 | 1,4600 | 1,4000 | 1,4000 | 1,4000 | 27.185.202 |
| 17. Apr. 2024 | 1,3800 | 1,4400 | 1,3800 | 1,4400 | 1,4400 | 23.010.800 |
| 16. Apr. 2024 | 1,4500 | 1,4500 | 1,3700 | 1,3800 | 1,3800 | 31.566.900 |
| 15. Apr. 2024 | 1,4600 | 1,4900 | 1,4000 | 1,4600 | 1,4600 | 31.328.353 |
| 12. Apr. 2024 | 1,5500 | 1,5600 | 1,4800 | 1,4900 | 1,4900 | 26.527.200 |
| 11. Apr. 2024 | 1,5700 | 1,5800 | 1,5400 | 1,5500 | 1,5500 | 22.251.925 |
| 10. Apr. 2024 | 1,6000 | 1,6100 | 1,5700 | 1,5800 | 1,5800 | 19.152.128 |
| 09. Apr. 2024 | 1,5900 | 1,6100 | 1,5700 | 1,6000 | 1,6000 | 17.633.903 |
| 08. Apr. 2024 | 1,6300 | 1,6400 | 1,5800 | 1,5900 | 1,5900 | 20.702.900 |
| 03. Apr. 2024 | 1,6500 | 1,6600 | 1,6200 | 1,6300 | 1,6300 | 23.771.885 |
| 02. Apr. 2024 | 1,6700 | 1,7000 | 1,6500 | 1,6600 | 1,6600 | 37.101.448 |
| 01. Apr. 2024 | 1,6400 | 1,6700 | 1,6300 | 1,6700 | 1,6700 | 22.802.948 |
| 29. März 2024 | 1,6800 | 1,6900 | 1,6200 | 1,6300 | 1,6300 | 20.786.600 |
| 28. März 2024 | 1,6800 | 1,7100 | 1,6700 | 1,6800 | 1,6800 | 29.867.834 |
| 27. März 2024 | 1,7400 | 1,7500 | 1,6800 | 1,6900 | 1,6900 | 30.205.634 |
| 26. März 2024 | 1,7100 | 1,7500 | 1,6900 | 1,7500 | 1,7500 | 32.883.386 |
| 25. März 2024 | 1,7300 | 1,7600 | 1,6900 | 1,7100 | 1,7100 | 26.260.416 |
| 22. März 2024 | 1,7500 | 1,7600 | 1,7100 | 1,7300 | 1,7300 | 29.010.900 |
| 21. März 2024 | 1,7500 | 1,7800 | 1,7400 | 1,7600 | 1,7600 | 32.502.300 |
| 20. März 2024 | 1,7200 | 1,7600 | 1,7200 | 1,7500 | 1,7500 | 27.618.502 |
| 19. März 2024 | 1,7300 | 1,7600 | 1,7200 | 1,7300 | 1,7300 | 30.518.404 |
| 18. März 2024 | 1,7500 | 1,7700 | 1,7300 | 1,7500 | 1,7500 | 25.977.254 |
| 15. März 2024 | 1,7200 | 1,7600 | 1,7200 | 1,7500 | 1,7500 | 25.248.104 |
| 14. März 2024 | 1,7200 | 1,7600 | 1,7000 | 1,7300 | 1,7300 | 28.291.200 |
| 13. März 2024 | 1,7500 | 1,7600 | 1,7100 | 1,7200 | 1,7200 | 31.828.600 |
| 12. März 2024 | 1,7000 | 1,7900 | 1,6900 | 1,7700 | 1,7700 | 53.521.100 |
| 11. März 2024 | 1,6900 | 1,7100 | 1,6700 | 1,7100 | 1,7100 | 19.998.140 |
| 08. März 2024 | 1,6900 | 1,7000 | 1,6600 | 1,6800 | 1,6800 | 20.008.956 |
| 07. März 2024 | 1,7100 | 1,7300 | 1,6900 | 1,6900 | 1,6900 | 27.184.600 |
| 06. März 2024 | 1,7000 | 1,7500 | 1,6900 | 1,7100 | 1,7100 | 30.593.456 |
| 05. März 2024 | 1,7300 | 1,8300 | 1,7300 | 1,7500 | 1,7500 | 56.974.824 |
| 04. März 2024 | 1,7000 | 1,7300 | 1,6600 | 1,6900 | 1,6900 | 26.989.500 |
| 01. März 2024 | 1,7000 | 1,7300 | 1,6900 | 1,7200 | 1,7200 | 29.307.200 |
| 29. Feb. 2024 | 1,6500 | 1,7200 | 1,6300 | 1,7000 | 1,7000 | 39.525.200 |
| 28. Feb. 2024 | 1,7700 | 1,8200 | 1,6700 | 1,6800 | 1,6800 | 67.100.180 |
| 27. Feb. 2024 | 1,6900 | 1,7600 | 1,6800 | 1,7600 | 1,7600 | 45.891.076 |
| 26. Feb. 2024 | 1,7000 | 1,7500 | 1,6700 | 1,7100 | 1,7100 | 34.317.050 |
| 23. Feb. 2024 | 1,6800 | 1,7300 | 1,6600 | 1,7100 | 1,7100 | 32.410.626 |
| 22. Feb. 2024 | 1,6500 | 1,6900 | 1,6300 | 1,6800 | 1,6800 | 28.117.726 |
| 21. Feb. 2024 | 1,6200 | 1,7100 | 1,6000 | 1,6600 | 1,6600 | 38.256.100 |
| 20. Feb. 2024 | 1,6300 | 1,6500 | 1,5900 | 1,6300 | 1,6300 | 30.021.240 |
| 19. Feb. 2024 | 1,5500 | 1,6700 | 1,5500 | 1,6500 | 1,6500 | 38.189.566 |
| 08. Feb. 2024 | 1,4000 | 1,5600 | 1,4000 | 1,5400 | 1,5400 | 35.944.500 |
| 07. Feb. 2024 | 1,5800 | 1,6000 | 1,4300 | 1,4300 | 1,4300 | 53.367.100 |
| 06. Feb. 2024 | 1,5000 | 1,6300 | 1,4300 | 1,5900 | 1,5900 | 46.686.800 |
| 05. Feb. 2024 | 1,7400 | 1,7400 | 1,5800 | 1,5800 | 1,5800 | 47.144.400 |
| 02. Feb. 2024 | 1,7800 | 1,9000 | 1,7000 | 1,7500 | 1,7500 | 55.084.437 |
| 01. Feb. 2024 | 1,8200 | 1,8300 | 1,7200 | 1,7600 | 1,7600 | 40.449.937 |
| 31. Jan. 2024 | 1,9300 | 1,9600 | 1,8000 | 1,8100 | 1,8100 | 53.375.100 |
| 30. Jan. 2024 | 2,0300 | 2,0800 | 1,9700 | 1,9700 | 1,9700 | 57.576.667 |
| 29. Jan. 2024 | 2,1300 | 2,1500 | 2,0300 | 2,0400 | 2,0400 | 60.730.200 |
| 26. Jan. 2024 | 2,0300 | 2,1200 | 2,0100 | 2,1000 | 2,1000 | 75.438.300 |
| 25. Jan. 2024 | 1,9200 | 2,0400 | 1,9100 | 2,0300 | 2,0300 | 53.893.374 |
| 24. Jan. 2024 | 1,8100 | 1,9300 | 1,8000 | 1,9200 | 1,9200 | 44.729.000 |
| 23. Jan. 2024 | 1,7600 | 1,8200 | 1,7300 | 1,8100 | 1,8100 | 28.914.226 |
| 22. Jan. 2024 | 1,9000 | 1,9000 | 1,7500 | 1,7600 | 1,7600 | 37.802.226 |
| 19. Jan. 2024 | 1,9100 | 1,9300 | 1,8800 | 1,9000 | 1,9000 | 17.026.400 |
| 18. Jan. 2024 | 1,9500 | 1,9500 | 1,8600 | 1,9100 | 1,9100 | 37.631.600 |
| 17. Jan. 2024 | 2,0100 | 2,0100 | 1,9600 | 1,9600 | 1,9600 | 14.917.355 |
| 16. Jan. 2024 | 2,0200 | 2,0300 | 1,9900 | 2,0100 | 2,0100 | 20.302.200 |
| 15. Jan. 2024 | 2,0200 | 2,0500 | 1,9900 | 2,0300 | 2,0300 | 22.277.600 |
| 12. Jan. 2024 | 2,0300 | 2,0700 | 2,0200 | 2,0300 | 2,0300 | 24.301.400 |
| 11. Jan. 2024 | 2,0100 | 2,0400 | 2,0000 | 2,0400 | 2,0400 | 26.103.300 |
| 10. Jan. 2024 | 2,0300 | 2,0300 | 2,0000 | 2,0100 | 2,0100 | 15.045.500 |
| 09. Jan. 2024 | 2,0300 | 2,0400 | 2,0100 | 2,0300 | 2,0300 | 13.277.000 |
| 08. Jan. 2024 | 2,0400 | 2,0500 | 2,0200 | 2,0200 | 2,0200 | 18.413.100 |
| 05. Jan. 2024 | 2,0400 | 2,0600 | 2,0200 | 2,0400 | 2,0400 | 20.317.500 |
| 04. Jan. 2024 | 2,0600 | 2,0700 | 2,0300 | 2,0400 | 2,0400 | 21.120.992 |
| 03. Jan. 2024 | 2,0500 | 2,1000 | 2,0500 | 2,0700 | 2,0700 | 25.373.337 |
| 02. Jan. 2024 | 2,0600 | 2,0800 | 2,0400 | 2,0500 | 2,0500 | 27.113.202 |
| 29. Dez. 2023 | 2,0700 | 2,0900 | 2,0500 | 2,0600 | 2,0600 | 22.660.400 |
| 28. Dez. 2023 | 2,0400 | 2,0700 | 2,0200 | 2,0600 | 2,0600 | 22.559.500 |
| 27. Dez. 2023 | 2,0300 | 2,0500 | 2,0200 | 2,0400 | 2,0400 | 15.726.200 |
| 26. Dez. 2023 | 2,0600 | 2,0600 | 2,0200 | 2,0300 | 2,0300 | 19.574.587 |
| 25. Dez. 2023 | 2,0600 | 2,0600 | 2,0200 | 2,0500 | 2,0500 | 18.881.400 |
| 22. Dez. 2023 | 2,0900 | 2,1000 | 2,0500 | 2,0600 | 2,0600 | 24.891.400 |
| 21. Dez. 2023 | 2,0500 | 2,1100 | 2,0500 | 2,1000 | 2,1000 | 28.724.100 |
| 20. Dez. 2023 | 2,1100 | 2,1200 | 2,0600 | 2,0700 | 2,0700 | 29.729.000 |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
