Deutsche Märkte schließen in 3 Stunden 17 Minuten
DAX
18.157,89 +89,98 (+0,50%) Euro Stoxx 50
4.924,16 +38,71 (+0,79%) Dow Jones 30
38.834,86 +56,76 (+0,15%) Gold
2.353,40 +6,50 (+0,28%) EUR/USD
1,0719 -0,0029 (-0,27%) Bitcoin EUR
61.825,91 +972,50 (+1,60%)
Jiangsu Zhongli Group Co.,Ltd (002309.SZ)
Shenzhen - Shenzhen Verzögerter Preis. Währung in CNY
Zur Watchlist hinzufügen
Börsenschluss: 03:04PM CST
Zeitraum:
20. Juni 2023 - 20. Juni 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in CNYDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 20. Juni 2024 | 1,5800 | 1,6600 | 1,5900 | 1,5900 | 1,5900 | 6.170.502 |
| 19. Juni 2024 | 1,6800 | 1,6900 | 1,6500 | 1,6700 | 1,6700 | 4.888.702 |
| 18. Juni 2024 | 1,6800 | 1,6900 | 1,6400 | 1,6600 | 1,6600 | 5.873.302 |
| 17. Juni 2024 | 1,6100 | 1,6800 | 1,6000 | 1,6200 | 1,6200 | 6.252.000 |
| 14. Juni 2024 | 1,5800 | 1,6700 | 1,5800 | 1,6400 | 1,6400 | 7.791.802 |
| 13. Juni 2024 | 1,6300 | 1,6600 | 1,5800 | 1,5900 | 1,5900 | 9.729.300 |
| 12. Juni 2024 | 1,5500 | 1,5800 | 1,5500 | 1,5800 | 1,5800 | 4.711.240 |
| 11. Juni 2024 | 1,5200 | 1,5700 | 1,4900 | 1,5000 | 1,5000 | 7.195.200 |
| 07. Juni 2024 | 1,5200 | 1,5800 | 1,4300 | 1,5700 | 1,5700 | 10.844.300 |
| 06. Juni 2024 | 1,6000 | 1,6100 | 1,5100 | 1,5100 | 1,5100 | 8.666.460 |
| 05. Juni 2024 | 1,5600 | 1,6100 | 1,5500 | 1,5900 | 1,5900 | 7.354.105 |
| 04. Juni 2024 | 1,6500 | 1,6600 | 1,6100 | 1,6200 | 1,6200 | 7.330.100 |
| 03. Juni 2024 | 1,6400 | 1,7000 | 1,6400 | 1,6900 | 1,6900 | 12.468.045 |
| 31. Mai 2024 | 1,6300 | 1,6300 | 1,5500 | 1,6200 | 1,6200 | 7.316.600 |
| 30. Mai 2024 | 1,7200 | 1,7300 | 1,6200 | 1,6300 | 1,6300 | 13.108.100 |
| 29. Mai 2024 | 1,7600 | 1,8200 | 1,6900 | 1,7000 | 1,7000 | 8.127.000 |
| 28. Mai 2024 | 1,8700 | 1,9100 | 1,7800 | 1,7800 | 1,7800 | 9.759.500 |
| 27. Mai 2024 | 1,7900 | 1,8700 | 1,7600 | 1,8600 | 1,8600 | 10.497.900 |
| 24. Mai 2024 | 1,7200 | 1,7900 | 1,7100 | 1,7900 | 1,7900 | 6.429.704 |
| 23. Mai 2024 | 1,7800 | 1,8300 | 1,7000 | 1,7000 | 1,7000 | 10.087.600 |
| 22. Mai 2024 | 1,7500 | 1,8300 | 1,6700 | 1,7900 | 1,7900 | 10.780.908 |
| 21. Mai 2024 | 1,7500 | 1,8400 | 1,7500 | 1,7500 | 1,7500 | 10.065.900 |
| 20. Mai 2024 | 1,8200 | 1,8400 | 1,7500 | 1,7500 | 1,7500 | 13.744.609 |
| 17. Mai 2024 | 1,9400 | 1,9500 | 1,8400 | 1,8400 | 1,8400 | 13.522.600 |
| 16. Mai 2024 | 1,9800 | 2,0300 | 1,9300 | 1,9400 | 1,9400 | 9.216.300 |
| 15. Mai 2024 | 2,0200 | 2,0900 | 1,9500 | 1,9600 | 1,9600 | 18.766.179 |
| 14. Mai 2024 | 2,0400 | 2,0400 | 2,0100 | 2,0400 | 2,0400 | 14.020.808 |
| 13. Mai 2024 | 1,7900 | 1,9700 | 1,7900 | 1,9400 | 1,9400 | 22.760.648 |
| 10. Mai 2024 | 1,8800 | 1,8800 | 1,8200 | 1,8800 | 1,8800 | 16.708.940 |
| 09. Mai 2024 | 1,7000 | 1,7900 | 1,7000 | 1,7900 | 1,7900 | 4.369.400 |
| 08. Mai 2024 | 1,7200 | 1,7300 | 1,6600 | 1,7000 | 1,7000 | 7.081.100 |
| 07. Mai 2024 | 1,6500 | 1,7400 | 1,6500 | 1,7100 | 1,7100 | 9.155.829 |
| 06. Mai 2024 | 1,6800 | 1,7200 | 1,6700 | 1,6700 | 1,6700 | 18.720.900 |
| 30. Apr. 2024 | 1,7400 | 1,7600 | 1,6900 | 1,7600 | 1,7600 | 28.735.749 |
| 29. Apr. 2024 | 1,6800 | 1,6800 | 1,6800 | 1,6800 | 1,6800 | 190.157 |
| 26. Apr. 2024 | 1,6000 | 1,6000 | 1,6000 | 1,6000 | 1,6000 | 411.900 |
| 25. Apr. 2024 | 1,5200 | 1,5200 | 1,5200 | 1,5200 | 1,5200 | 3.453.512 |
| 24. Apr. 2024 | 1,4500 | 1,4500 | 1,4500 | 1,4500 | 1,4500 | - |
| 23. Apr. 2024 | 1,3400 | 1,4800 | 1,3400 | 1,4500 | 1,4500 | 26.580.271 |
| 22. Apr. 2024 | 1,4100 | 1,4100 | 1,4100 | 1,4100 | 1,4100 | 2.319.900 |
| 19. Apr. 2024 | 1,4800 | 1,5000 | 1,4800 | 1,4800 | 1,4800 | 9.279.000 |
| 18. Apr. 2024 | 1,6100 | 1,6500 | 1,5600 | 1,5600 | 1,5600 | 23.317.900 |
| 17. Apr. 2024 | 1,6300 | 1,6800 | 1,6300 | 1,6400 | 1,6400 | 27.849.205 |
| 16. Apr. 2024 | 1,7200 | 1,7200 | 1,7200 | 1,7200 | 1,7200 | 544.900 |
| 15. Apr. 2024 | 1,8100 | 1,8100 | 1,8100 | 1,8100 | 1,8100 | 1.775.500 |
| 12. Apr. 2024 | 1,8200 | 1,9100 | 1,8000 | 1,9100 | 1,9100 | 12.385.795 |
| 11. Apr. 2024 | 1,7900 | 1,8700 | 1,7800 | 1,8200 | 1,8200 | 8.522.200 |
| 10. Apr. 2024 | 1,9000 | 1,9000 | 1,8100 | 1,8200 | 1,8200 | 13.998.100 |
| 09. Apr. 2024 | 1,8800 | 1,9200 | 1,8600 | 1,9100 | 1,9100 | 10.414.700 |
| 08. Apr. 2024 | 2,0000 | 2,0000 | 1,9200 | 1,9200 | 1,9200 | 12.996.700 |
| 03. Apr. 2024 | 2,0000 | 2,0400 | 1,9700 | 2,0200 | 2,0200 | 10.949.400 |
| 02. Apr. 2024 | 2,0700 | 2,0800 | 2,0100 | 2,0200 | 2,0200 | 10.718.700 |
| 01. Apr. 2024 | 2,0000 | 2,1200 | 1,9800 | 2,0800 | 2,0800 | 14.008.600 |
| 29. März 2024 | 2,0800 | 2,1100 | 2,0300 | 2,0400 | 2,0400 | 6.271.901 |
| 28. März 2024 | 2,0700 | 2,1200 | 2,0700 | 2,0700 | 2,0700 | 7.640.400 |
| 27. März 2024 | 2,1300 | 2,1700 | 2,0600 | 2,0900 | 2,0900 | 11.263.600 |
| 26. März 2024 | 2,1900 | 2,2200 | 2,1100 | 2,1400 | 2,1400 | 13.152.700 |
| 25. März 2024 | 2,3300 | 2,3300 | 2,2100 | 2,2200 | 2,2200 | 11.142.500 |
| 22. März 2024 | 2,3600 | 2,3800 | 2,2800 | 2,3000 | 2,3000 | 9.216.500 |
| 21. März 2024 | 2,4200 | 2,4200 | 2,3500 | 2,3700 | 2,3700 | 7.057.700 |
| 20. März 2024 | 2,3500 | 2,4400 | 2,3100 | 2,4200 | 2,4200 | 12.112.700 |
| 19. März 2024 | 2,3700 | 2,3900 | 2,3400 | 2,3400 | 2,3400 | 6.789.101 |
| 18. März 2024 | 2,3900 | 2,4000 | 2,3400 | 2,3600 | 2,3600 | 6.687.844 |
| 15. März 2024 | 2,3100 | 2,3800 | 2,3100 | 2,3500 | 2,3500 | 7.818.900 |
| 14. März 2024 | 2,3900 | 2,4100 | 2,3200 | 2,3200 | 2,3200 | 10.213.000 |
| 13. März 2024 | 2,3900 | 2,4300 | 2,3400 | 2,4000 | 2,4000 | 9.074.300 |
| 12. März 2024 | 2,4700 | 2,4800 | 2,3900 | 2,4000 | 2,4000 | 11.523.795 |
| 11. März 2024 | 2,4000 | 2,4900 | 2,3900 | 2,4700 | 2,4700 | 11.265.000 |
| 08. März 2024 | 2,3800 | 2,5000 | 2,3600 | 2,4000 | 2,4000 | 15.699.400 |
| 07. März 2024 | 2,2800 | 2,4200 | 2,2800 | 2,4000 | 2,4000 | 21.908.100 |
| 06. März 2024 | 2,2800 | 2,3300 | 2,2200 | 2,3000 | 2,3000 | 14.244.900 |
| 05. März 2024 | 2,1600 | 2,2900 | 2,1500 | 2,2900 | 2,2900 | 15.464.840 |
| 04. März 2024 | 2,2100 | 2,2300 | 2,1400 | 2,1800 | 2,1800 | 11.367.500 |
| 01. März 2024 | 2,2800 | 2,2900 | 2,1800 | 2,2400 | 2,2400 | 14.081.900 |
| 29. Feb. 2024 | 2,1500 | 2,3000 | 2,1200 | 2,2700 | 2,2700 | 19.267.679 |
| 28. Feb. 2024 | 2,3200 | 2,4200 | 2,1900 | 2,2000 | 2,2000 | 28.659.774 |
| 27. Feb. 2024 | 2,3400 | 2,3600 | 2,2500 | 2,3100 | 2,3100 | 29.739.483 |
| 26. Feb. 2024 | 2,3600 | 2,3600 | 2,2600 | 2,3600 | 2,3600 | 41.893.717 |
| 23. Feb. 2024 | 2,2500 | 2,2500 | 2,2500 | 2,2500 | 2,2500 | 879.800 |
| 22. Feb. 2024 | 2,1400 | 2,1400 | 2,1400 | 2,1400 | 2,1400 | 960.000 |
| 21. Feb. 2024 | 2,0400 | 2,0400 | 2,0400 | 2,0400 | 2,0400 | 321.300 |
| 20. Feb. 2024 | 1,9400 | 1,9400 | 1,9400 | 1,9400 | 1,9400 | 1.829.300 |
| 19. Feb. 2024 | 1,8100 | 1,9000 | 1,7200 | 1,8500 | 1,8500 | 26.882.332 |
| 08. Feb. 2024 | 1,7700 | 1,9400 | 1,7700 | 1,8100 | 1,8100 | 24.471.603 |
| 07. Feb. 2024 | 1,8600 | 1,9300 | 1,8600 | 1,8600 | 1,8600 | 15.826.050 |
| 06. Feb. 2024 | 1,9600 | 1,9600 | 1,9600 | 1,9600 | 1,9600 | 1.804.400 |
| 05. Feb. 2024 | 2,0600 | 2,0600 | 2,0600 | 2,0600 | 2,0600 | 519.800 |
| 02. Feb. 2024 | 2,1700 | 2,1700 | 2,1700 | 2,1700 | 2,1700 | 1.166.000 |
| 01. Feb. 2024 | 2,2800 | 2,2800 | 2,2800 | 2,2800 | 2,2800 | 1.185.300 |
| 31. Jan. 2024 | 2,4000 | 2,4500 | 2,4000 | 2,4000 | 2,4000 | 7.532.900 |
| 30. Jan. 2024 | 2,6000 | 2,6100 | 2,5000 | 2,5300 | 2,5300 | 7.252.210 |
| 29. Jan. 2024 | 2,7400 | 2,7600 | 2,6200 | 2,6200 | 2,6200 | 12.403.300 |
| 26. Jan. 2024 | 2,7300 | 2,7700 | 2,7100 | 2,7600 | 2,7600 | 7.238.400 |
| 25. Jan. 2024 | 2,7300 | 2,7600 | 2,6800 | 2,7400 | 2,7400 | 9.155.700 |
| 24. Jan. 2024 | 2,6900 | 2,7700 | 2,6200 | 2,7400 | 2,7400 | 10.717.900 |
| 23. Jan. 2024 | 2,6000 | 2,7300 | 2,5800 | 2,6800 | 2,6800 | 7.754.975 |
| 22. Jan. 2024 | 2,6700 | 2,7400 | 2,6100 | 2,6200 | 2,6200 | 9.975.375 |
| 19. Jan. 2024 | 2,7700 | 2,8200 | 2,7400 | 2,7400 | 2,7400 | 8.504.900 |
| 18. Jan. 2024 | 2,7200 | 2,7800 | 2,6400 | 2,7700 | 2,7700 | 13.422.075 |
| 17. Jan. 2024 | 2,8300 | 2,8300 | 2,7100 | 2,7300 | 2,7300 | 10.756.500 |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
