Deutsche Märkte geschlossen

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

Shenzhen - Shenzhen Verzögerter Preis. Währung in CNY
Zur Watchlist hinzufügen
2,4400+0,2200 (+9,91%)
Börsenschluss: 03:04PM CST
Zeitraum:
01. Sept. 2023 - 01. Sept. 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in CNYDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
30. Aug. 20242,23002,44002,22002,44002,440076.360.599
29. Aug. 20242,19002,23002,17002,22002,220015.067.400
28. Aug. 20242,16002,22002,13002,18002,180014.173.200
27. Aug. 20242,20002,22002,16002,17002,170015.281.879
26. Aug. 20242,21002,23002,18002,20002,200017.894.952
23. Aug. 20242,17002,25002,16002,23002,230020.563.590
22. Aug. 20242,21002,26002,18002,19002,190018.772.900
21. Aug. 20242,24002,27002,21002,22002,220016.215.551
20. Aug. 20242,30002,30002,23002,24002,240019.127.500
19. Aug. 20242,26002,31002,25002,28002,280022.735.200
16. Aug. 20242,27002,28002,24002,25002,250014.181.000
15. Aug. 20242,22002,29002,20002,26002,260023.482.800
14. Aug. 20242,22002,25002,21002,23002,230014.585.700
13. Aug. 20242,19002,23002,17002,21002,210012.126.447
12. Aug. 20242,23002,23002,19002,20002,200014.221.000
09. Aug. 20242,26002,28002,22002,23002,230016.856.400
08. Aug. 20242,24002,27002,19002,26002,260022.265.300
07. Aug. 20242,25002,27002,23002,24002,240013.795.953
06. Aug. 20242,24002,26002,21002,25002,250019.683.141
05. Aug. 20242,24002,30002,21002,21002,210021.029.900
02. Aug. 20242,30002,31002,26002,26002,260019.970.761
01. Aug. 20242,31002,34002,28002,30002,300017.026.100
31. Juli 20242,24002,32002,23002,30002,300031.725.400
30. Juli 20242,20002,24002,19002,23002,230020.951.237
29. Juli 20242,18002,22002,14002,20002,200021.677.394
26. Juli 20242,13002,19002,13002,17002,170019.840.000
25. Juli 20242,11002,16002,09002,13002,130025.498.950
24. Juli 20242,16002,23002,12002,15002,150030.507.208
23. Juli 20242,19002,22002,16002,17002,170022.405.906
22. Juli 20242,14002,19002,13002,19002,190026.629.350
19. Juli 20242,13002,15002,10002,13002,130019.681.376
18. Juli 20242,16002,17002,11002,14002,140024.177.961
17. Juli 20242,18002,20002,16002,18002,180018.393.445
16. Juli 20242,18002,19002,16002,18002,180016.847.646
15. Juli 20242,24002,25002,17002,18002,180026.303.441
12. Juli 20242,27002,29002,24002,25002,250021.151.606
11. Juli 20242,23002,31002,21002,27002,270029.368.876
10. Juli 20242,20002,22002,14002,17002,170029.258.900
09. Juli 20242,23002,27002,16002,26002,260027.843.253
08. Juli 20242,32002,32002,22002,23002,230025.889.500
05. Juli 20242,29002,35002,26002,33002,330019.838.200
04. Juli 20242,36002,38002,28002,29002,290019.475.500
03. Juli 20242,39002,41002,35002,36002,360019.248.200
02. Juli 20242,33002,41002,32002,38002,380032.026.542
01. Juli 20242,33002,35002,26002,33002,330024.033.167
28. Juni 20242,34002,39002,32002,33002,330023.255.596
27. Juni 20242,38002,42002,34002,35002,350025.044.400
26. Juni 20242,25002,39002,23002,38002,380027.202.911
25. Juni 20242,28002,32002,23002,26002,260020.562.188
24. Juni 20242,37002,37002,28002,29002,290022.728.011
21. Juni 20242,41002,43002,37002,39002,390014.325.600
20. Juni 20242,50002,52002,40002,41002,410021.220.442
19. Juni 20242,53002,57002,50002,51002,510021.839.845
18. Juni 20242,44002,53002,44002,52002,520021.701.349
17. Juni 20242,45002,48002,43002,45002,450013.582.600
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
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...