Deutsche Märkte schließen in 4 Stunden 18 Minuten
DAX
17.959,56 -129,14 (-0,71%) Euro Stoxx 50
4.950,87 -39,01 (-0,78%) Dow Jones 30
38.460,92 -42,77 (-0,11%) Gold
2.340,90 +2,50 (+0,11%) EUR/USD
1,0728 +0,0028 (+0,26%) Bitcoin EUR
59.356,65 -2.584,01 (-4,17%)
Juli Sling Co., Ltd. (002342.SZ)
Shenzhen - Shenzhen Verzögerter Preis. Währung in CNY
Zur Watchlist hinzufügen
Börsenschluss: 03:04PM CST
Zeitraum:
25. Apr. 2023 - 25. Apr. 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in CNYDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 25. Apr. 2024 | 3,1800 | 3,2200 | 3,1400 | 3,1900 | 3,1900 | 10.503.050 |
| 24. Apr. 2024 | 3,1600 | 3,1700 | 3,1300 | 3,1600 | 3,1600 | 7.674.500 |
| 23. Apr. 2024 | 3,1500 | 3,1800 | 3,1200 | 3,1400 | 3,1400 | 8.397.750 |
| 22. Apr. 2024 | 3,1900 | 3,2100 | 3,0900 | 3,1400 | 3,1400 | 10.204.950 |
| 19. Apr. 2024 | 3,1800 | 3,2500 | 3,1400 | 3,1900 | 3,1900 | 10.755.350 |
| 18. Apr. 2024 | 3,2500 | 3,2500 | 3,1700 | 3,1800 | 3,1800 | 13.144.608 |
| 17. Apr. 2024 | 3,0200 | 3,2300 | 3,0200 | 3,2300 | 3,2300 | 18.623.600 |
| 16. Apr. 2024 | 3,2200 | 3,2500 | 3,0200 | 3,0200 | 3,0200 | 21.354.705 |
| 15. Apr. 2024 | 3,4800 | 3,5100 | 3,1500 | 3,2600 | 3,2600 | 21.770.136 |
| 12. Apr. 2024 | 3,5700 | 3,5900 | 3,4900 | 3,5000 | 3,5000 | 7.970.179 |
| 11. Apr. 2024 | 3,4900 | 3,6100 | 3,4700 | 3,5700 | 3,5700 | 12.043.900 |
| 10. Apr. 2024 | 3,6000 | 3,6100 | 3,4700 | 3,5200 | 3,5200 | 11.724.900 |
| 09. Apr. 2024 | 3,5500 | 3,6200 | 3,5500 | 3,6100 | 3,6100 | 7.953.874 |
| 08. Apr. 2024 | 3,6400 | 3,6500 | 3,5600 | 3,5600 | 3,5600 | 10.844.739 |
| 03. Apr. 2024 | 3,6700 | 3,6800 | 3,6100 | 3,6600 | 3,6600 | 11.729.700 |
| 02. Apr. 2024 | 3,6200 | 3,7000 | 3,6100 | 3,6600 | 3,6600 | 13.387.217 |
| 01. Apr. 2024 | 3,5900 | 3,6300 | 3,5900 | 3,6200 | 3,6200 | 10.137.377 |
| 29. März 2024 | 3,5100 | 3,5600 | 3,5100 | 3,5900 | 3,5900 | 6.691.300 |
| 28. März 2024 | 3,4400 | 3,5300 | 3,4200 | 3,5000 | 3,5000 | 9.185.700 |
| 27. März 2024 | 3,5100 | 3,5500 | 3,4400 | 3,4400 | 3,4400 | 10.071.166 |
| 26. März 2024 | 3,5000 | 3,5600 | 3,4700 | 3,5500 | 3,5500 | 11.060.700 |
| 25. März 2024 | 3,5800 | 3,6200 | 3,5100 | 3,5100 | 3,5100 | 10.985.300 |
| 22. März 2024 | 3,6700 | 3,6700 | 3,5600 | 3,5900 | 3,5900 | 12.499.700 |
| 21. März 2024 | 3,6500 | 3,6800 | 3,6100 | 3,6700 | 3,6700 | 13.134.700 |
| 20. März 2024 | 3,6500 | 3,6700 | 3,6300 | 3,6600 | 3,6600 | 10.937.200 |
| 19. März 2024 | 3,6300 | 3,6800 | 3,6300 | 3,6400 | 3,6400 | 10.887.300 |
| 18. März 2024 | 3,6300 | 3,6600 | 3,6100 | 3,6500 | 3,6500 | 11.486.515 |
| 15. März 2024 | 3,5300 | 3,6100 | 3,5100 | 3,6100 | 3,6100 | 11.473.400 |
| 14. März 2024 | 3,5500 | 3,5800 | 3,4800 | 3,5300 | 3,5300 | 11.077.600 |
| 13. März 2024 | 3,5800 | 3,5800 | 3,5200 | 3,5600 | 3,5600 | 10.419.986 |
| 12. März 2024 | 3,5500 | 3,5900 | 3,5100 | 3,5900 | 3,5900 | 15.327.900 |
| 11. März 2024 | 3,4600 | 3,5300 | 3,4500 | 3,5300 | 3,5300 | 13.210.300 |
| 08. März 2024 | 3,4500 | 3,4700 | 3,3900 | 3,4700 | 3,4700 | 10.539.912 |
| 07. März 2024 | 3,4500 | 3,5000 | 3,4100 | 3,4200 | 3,4200 | 15.310.289 |
| 06. März 2024 | 3,3600 | 3,4500 | 3,3100 | 3,4300 | 3,4300 | 13.775.434 |
| 05. März 2024 | 3,4100 | 3,4200 | 3,3400 | 3,3600 | 3,3600 | 10.693.765 |
| 04. März 2024 | 3,4600 | 3,4700 | 3,3800 | 3,4300 | 3,4300 | 11.776.600 |
| 01. März 2024 | 3,4500 | 3,4500 | 3,3900 | 3,4500 | 3,4500 | 13.519.600 |
| 29. Feb. 2024 | 3,3000 | 3,4300 | 3,3000 | 3,4300 | 3,4300 | 17.357.400 |
| 28. Feb. 2024 | 3,5900 | 3,6700 | 3,3200 | 3,3400 | 3,3400 | 28.338.527 |
| 27. Feb. 2024 | 3,4800 | 3,5800 | 3,4500 | 3,5800 | 3,5800 | 16.508.318 |
| 26. Feb. 2024 | 3,4200 | 3,5400 | 3,4100 | 3,4800 | 3,4800 | 21.159.350 |
| 23. Feb. 2024 | 3,3400 | 3,4200 | 3,3100 | 3,4000 | 3,4000 | 15.184.780 |
| 22. Feb. 2024 | 3,3000 | 3,3500 | 3,2600 | 3,3300 | 3,3300 | 10.660.680 |
| 21. Feb. 2024 | 3,2100 | 3,3700 | 3,1800 | 3,2800 | 3,2800 | 16.339.979 |
| 20. Feb. 2024 | 3,2400 | 3,2400 | 3,1600 | 3,2400 | 3,2400 | 11.171.500 |
| 19. Feb. 2024 | 3,1600 | 3,2900 | 3,1600 | 3,2400 | 3,2400 | 18.534.698 |
| 08. Feb. 2024 | 2,9300 | 3,1600 | 2,8900 | 3,1400 | 3,1400 | 24.283.095 |
| 07. Feb. 2024 | 3,0200 | 3,0700 | 2,9000 | 2,9300 | 2,9300 | 22.084.625 |
| 06. Feb. 2024 | 2,8900 | 3,1100 | 2,7500 | 3,0100 | 3,0100 | 22.716.783 |
| 05. Feb. 2024 | 3,1800 | 3,1800 | 2,8900 | 2,9300 | 2,9300 | 28.888.389 |
| 02. Feb. 2024 | 3,4000 | 3,4700 | 3,0900 | 3,2100 | 3,2100 | 20.320.700 |
| 01. Feb. 2024 | 3,5300 | 3,5300 | 3,3900 | 3,4200 | 3,4200 | 14.635.170 |
| 31. Jan. 2024 | 3,6600 | 3,7100 | 3,5000 | 3,5300 | 3,5300 | 17.237.070 |
| 30. Jan. 2024 | 3,8100 | 3,8600 | 3,7100 | 3,7300 | 3,7300 | 9.978.400 |
| 29. Jan. 2024 | 3,9400 | 3,9600 | 3,8100 | 3,8400 | 3,8400 | 11.926.440 |
| 26. Jan. 2024 | 3,9000 | 3,9700 | 3,8600 | 3,9400 | 3,9400 | 16.751.537 |
| 25. Jan. 2024 | 3,7700 | 3,9200 | 3,7400 | 3,8900 | 3,8900 | 19.077.790 |
| 24. Jan. 2024 | 3,6600 | 3,7700 | 3,6100 | 3,7600 | 3,7600 | 18.737.532 |
| 23. Jan. 2024 | 3,6200 | 3,6800 | 3,5500 | 3,6600 | 3,6600 | 16.003.700 |
| 22. Jan. 2024 | 3,8900 | 3,9000 | 3,6200 | 3,6600 | 3,6600 | 23.942.310 |
| 19. Jan. 2024 | 4,0000 | 4,0000 | 3,9100 | 3,9100 | 3,9100 | 14.970.500 |
| 18. Jan. 2024 | 4,0800 | 4,0800 | 3,9000 | 4,0000 | 4,0000 | 29.413.300 |
| 17. Jan. 2024 | 4,2300 | 4,2300 | 4,1200 | 4,1200 | 4,1200 | 16.301.800 |
| 16. Jan. 2024 | 4,2900 | 4,2900 | 4,1200 | 4,2500 | 4,2500 | 26.782.820 |
| 15. Jan. 2024 | 4,3000 | 4,3200 | 4,2300 | 4,2500 | 4,2500 | 22.832.540 |
| 12. Jan. 2024 | 4,3800 | 4,4500 | 4,3300 | 4,3300 | 4,3300 | 24.466.289 |
| 11. Jan. 2024 | 4,3600 | 4,4100 | 4,3400 | 4,3900 | 4,3900 | 27.095.822 |
| 10. Jan. 2024 | 4,4900 | 4,4900 | 4,3600 | 4,3700 | 4,3700 | 36.808.025 |
| 09. Jan. 2024 | 4,4300 | 4,5500 | 4,3900 | 4,5000 | 4,5000 | 59.136.245 |
| 08. Jan. 2024 | 4,2900 | 4,6800 | 4,2500 | 4,4400 | 4,4400 | 69.040.232 |
| 05. Jan. 2024 | 4,3800 | 4,3900 | 4,2700 | 4,2900 | 4,2900 | 12.813.450 |
| 04. Jan. 2024 | 4,3300 | 4,3700 | 4,3300 | 4,3600 | 4,3600 | 10.591.263 |
| 03. Jan. 2024 | 4,3600 | 4,3800 | 4,3100 | 4,3500 | 4,3500 | 9.240.394 |
| 02. Jan. 2024 | 4,3300 | 4,3900 | 4,3200 | 4,3700 | 4,3700 | 17.444.241 |
| 29. Dez. 2023 | 4,2400 | 4,3300 | 4,2300 | 4,3100 | 4,3100 | 10.638.302 |
| 28. Dez. 2023 | 4,1800 | 4,2600 | 4,1600 | 4,2400 | 4,2400 | 13.191.962 |
| 27. Dez. 2023 | 4,1500 | 4,2100 | 4,1300 | 4,1900 | 4,1900 | 8.115.184 |
| 26. Dez. 2023 | 4,2300 | 4,2300 | 4,1400 | 4,1700 | 4,1700 | 9.906.400 |
| 25. Dez. 2023 | 4,2400 | 4,2900 | 4,2100 | 4,2400 | 4,2400 | 9.515.800 |
| 22. Dez. 2023 | 4,2800 | 4,2900 | 4,2100 | 4,2400 | 4,2400 | 9.768.900 |
| 21. Dez. 2023 | 4,2200 | 4,2800 | 4,1400 | 4,2800 | 4,2800 | 12.855.400 |
| 20. Dez. 2023 | 4,2500 | 4,3100 | 4,2200 | 4,2200 | 4,2200 | 9.330.900 |
| 19. Dez. 2023 | 4,2400 | 4,2600 | 4,2100 | 4,2400 | 4,2400 | 8.444.462 |
| 18. Dez. 2023 | 4,3200 | 4,3300 | 4,2300 | 4,2500 | 4,2500 | 9.484.400 |
| 15. Dez. 2023 | 4,3400 | 4,3600 | 4,3000 | 4,3200 | 4,3200 | 7.040.200 |
| 14. Dez. 2023 | 4,3400 | 4,3600 | 4,3200 | 4,3300 | 4,3300 | 6.990.400 |
| 13. Dez. 2023 | 4,3300 | 4,3800 | 4,2900 | 4,3300 | 4,3300 | 11.535.902 |
| 12. Dez. 2023 | 4,2600 | 4,3400 | 4,2500 | 4,3300 | 4,3300 | 12.488.776 |
| 11. Dez. 2023 | 4,2000 | 4,2700 | 4,1500 | 4,2600 | 4,2600 | 11.967.336 |
| 08. Dez. 2023 | 4,3300 | 4,3400 | 4,2000 | 4,2000 | 4,2000 | 15.218.009 |
| 07. Dez. 2023 | 4,3500 | 4,3500 | 4,3000 | 4,3200 | 4,3200 | 7.811.503 |
| 06. Dez. 2023 | 4,3000 | 4,3800 | 4,3000 | 4,3500 | 4,3500 | 9.407.600 |
| 05. Dez. 2023 | 4,3900 | 4,4000 | 4,3200 | 4,3200 | 4,3200 | 10.895.600 |
| 04. Dez. 2023 | 4,3700 | 4,4000 | 4,3600 | 4,3900 | 4,3900 | 10.788.400 |
| 01. Dez. 2023 | 4,3600 | 4,3700 | 4,3000 | 4,3600 | 4,3600 | 9.903.400 |
| 30. Nov. 2023 | 4,3700 | 4,4000 | 4,3300 | 4,3400 | 4,3400 | 9.802.600 |
| 29. Nov. 2023 | 4,4100 | 4,4200 | 4,3600 | 4,3700 | 4,3700 | 10.139.201 |
| 28. Nov. 2023 | 4,3800 | 4,4100 | 4,3500 | 4,4100 | 4,4100 | 13.283.795 |
| 27. Nov. 2023 | 4,3100 | 4,3900 | 4,3100 | 4,3700 | 4,3700 | 11.348.600 |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
