Deutsche Märkte schließen in 7 Stunden 43 Minuten

Shenzhen Das Intellitech Co., Ltd. (002421.SZ)

Shenzhen - Shenzhen Verzögerter Preis. Währung in CNY
Zur Watchlist hinzufügen
2,4500-0,0100 (-0,41%)
Börsenschluss: 03:04PM CST
Zeitraum:
17. Juni 2023 - 17. Juni 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in CNYDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
17. Juni 20242,42002,48002,43002,45002,450013.582.600
14. Juni 20242,42002,47002,40002,46002,460018.387.029
13. Juni 20242,46002,47002,41002,43002,430017.272.300
12. Juni 20242,42002,47002,41002,46002,460015.773.266
11. Juni 20242,37002,44002,35002,42002,420018.035.600
07. Juni 20242,38002,44002,36002,39002,390017.596.465
07. Juni 20240.02 Dividende
06. Juni 20242,48002,51002,34002,38002,360033.409.989
05. Juni 20242,50002,53002,47002,48002,459214.284.054
04. Juni 20242,52002,54002,48002,52002,498820.185.383
03. Juni 20242,64002,65002,51002,54002,518727.187.885
31. Mai 20242,58002,65002,58002,63002,607916.995.700
30. Mai 20242,56002,59002,53002,58002,558317.081.300
29. Mai 20242,60002,64002,56002,56002,538522.140.298
28. Mai 20242,63002,65002,59002,61002,588114.154.609
27. Mai 20242,64002,66002,59002,64002,617818.441.160
24. Mai 20242,68002,71002,64002,64002,617814.342.401
23. Mai 20242,75002,75002,67002,68002,657519.362.600
22. Mai 20242,74002,76002,72002,75002,726913.744.200
21. Mai 20242,78002,78002,72002,74002,717018.764.800
20. Mai 20242,75002,80002,74002,77002,746721.372.401
17. Mai 20242,70002,75002,68002,75002,726921.451.644
16. Mai 20242,69002,76002,69002,70002,677321.341.400
15. Mai 20242,69002,71002,67002,68002,657516.224.300
14. Mai 20242,66002,71002,66002,70002,677322.240.903
13. Mai 20242,73002,73002,64002,66002,637624.991.225
10. Mai 20242,79002,80002,72002,73002,707120.859.367
09. Mai 20242,74002,79002,74002,77002,746718.014.300
08. Mai 20242,81002,82002,74002,74002,717027.259.000
07. Mai 20242,82002,86002,81002,84002,816120.946.473
06. Mai 20242,87002,89002,82002,83002,806227.494.193
30. Apr. 20242,85002,86002,77002,81002,786436.238.210
29. Apr. 20242,78002,90002,78002,90002,875632.726.800
26. Apr. 20242,69002,77002,68002,76002,736823.890.403
25. Apr. 20242,70002,72002,67002,69002,667417.072.900
24. Apr. 20242,66002,70002,65002,70002,677316.211.700
23. Apr. 20242,65002,70002,64002,66002,637617.563.000
22. Apr. 20242,62002,69002,60002,64002,617819.533.730
19. Apr. 20242,69002,70002,63002,64002,617818.298.890
18. Apr. 20242,72002,74002,68002,69002,667421.115.827
17. Apr. 20242,58002,73002,58002,73002,707131.043.788
16. Apr. 20242,68002,70002,54002,55002,528634.003.622
15. Apr. 20242,79002,81002,67002,71002,687233.506.396
12. Apr. 20242,83002,86002,79002,80002,776517.883.067
11. Apr. 20242,81002,88002,80002,84002,816119.839.236
10. Apr. 20242,89002,90002,79002,83002,806223.179.513
09. Apr. 20242,87002,90002,86002,90002,875617.828.246
08. Apr. 20242,92002,93002,86002,86002,836025.198.746
03. Apr. 20242,97002,98002,90002,92002,895526.162.100
02. Apr. 20243,01003,01002,95002,98002,955025.239.308
01. Apr. 20242,96003,01002,96003,01002,984722.092.029
29. März 20242,98002,98002,93002,96002,935113.103.893
28. März 20242,87003,01002,86002,98002,955039.539.901
27. März 20243,02003,02002,87002,87002,845936.495.254
26. März 20243,04003,08002,97003,01002,984737.145.631
25. März 20243,13003,16003,06003,06003,034331.498.554
22. März 20243,15003,18003,09003,15003,123537.333.428
21. März 20243,18003,21003,14003,17003,143437.324.002
20. März 20243,10003,18003,10003,17003,143440.450.664
19. März 20243,12003,19003,11003,12003,093848.303.045
18. März 20243,09003,11003,07003,11003,083930.794.196
15. März 20243,02003,07002,99003,07003,044226.010.321
14. März 20243,07003,07002,98003,03003,004528.880.250
13. März 20243,07003,09003,03003,06003,034331.796.200
12. März 20243,04003,08003,01003,07003,044233.871.728
11. März 20242,99003,03002,96003,02002,994625.920.490
08. März 20242,99003,02002,93002,98002,955034.841.338
07. März 20243,01003,12002,99003,00002,974861.546.566
06. März 20242,96003,02002,93003,01002,984734.607.660
05. März 20242,99003,01002,94002,96002,935133.090.975
04. März 20243,03003,04002,95003,01002,984728.715.912
01. März 20242,99003,03002,96003,02002,994633.620.017
29. Feb. 20242,86002,99002,85002,98002,955034.205.025
28. Feb. 20243,05003,09002,86002,88002,855855.891.948
27. Feb. 20242,97003,05002,95003,04003,014536.062.140
26. Feb. 20243,00003,04002,94002,98002,955042.725.097
23. Feb. 20242,91002,97002,87002,96002,935139.071.292
22. Feb. 20242,82002,90002,81002,88002,855830.662.297
21. Feb. 20242,77002,89002,76002,82002,796338.542.401
20. Feb. 20242,79002,82002,74002,80002,776528.179.888
19. Feb. 20242,84002,88002,74002,81002,786444.889.070
08. Feb. 20242,62002,84002,62002,78002,756649.008.207
07. Feb. 20242,52002,62002,50002,61002,588137.588.040
06. Feb. 20242,30002,55002,23002,50002,479042.156.451
05. Feb. 20242,54002,54002,30002,33002,310443.931.090
02. Feb. 20242,72002,75002,45002,56002,538535.448.000
01. Feb. 20242,71002,77002,66002,71002,687219.951.812
31. Jan. 20242,85002,87002,71002,71002,687228.165.737
30. Jan. 20242,89002,93002,83002,85002,826117.696.162
29. Jan. 20243,00003,01002,90002,90002,875623.364.493
26. Jan. 20243,01003,03002,97002,99002,964925.720.900
25. Jan. 20242,94003,02002,92003,01002,984728.128.896
24. Jan. 20242,89002,95002,82002,95002,925226.122.087
23. Jan. 20242,85002,93002,81002,88002,855822.094.500
22. Jan. 20243,02003,02002,83002,86002,836034.609.511
19. Jan. 20243,08003,09003,02003,02002,994623.012.607
18. Jan. 20243,07003,11002,99003,10003,073938.501.670
17. Jan. 20243,12003,14003,07003,07003,044222.386.968
16. Jan. 20243,18003,18003,07003,13003,103743.328.434
15. Jan. 20243,20003,21003,15003,17003,143435.069.831
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...