Deutsche Märkte geschlossen
Nikkei 225
30.526,88 -711,06 (-2,28%) Dow Jones 30
33.129,55 +127,17 (+0,39%) Bitcoin EUR
26.257,47 +329,58 (+1,27%) CMC Crypto 200
587,45 +3,30 (+0,56%) Nasdaq Compositive
13.236,01 +176,54 (+1,35%) S&P 500
4.263,75 +34,30 (+0,81%)
Shenzhen Das Intellitech Co., Ltd. (002421.SZ)
Shenzhen - Shenzhen Verzögerter Preis. Währung in CNY
Zur Watchlist hinzufügen
Börsenschluss: 03:04PM CST
Zeitraum:
05. Okt. 2022 - 05. Okt. 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in CNYDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 28. Sept. 2023 | 3,1400 | 3,2400 | 3,1300 | 3,2300 | 3,2300 | 34.830.188 |
| 27. Sept. 2023 | 3,1600 | 3,1700 | 3,1200 | 3,1400 | 3,1400 | 26.695.589 |
| 26. Sept. 2023 | 3,1100 | 3,1700 | 3,0900 | 3,1400 | 3,1400 | 31.180.891 |
| 25. Sept. 2023 | 3,1800 | 3,2100 | 3,1000 | 3,1200 | 3,1200 | 42.962.097 |
| 22. Sept. 2023 | 3,1000 | 3,1700 | 2,9800 | 3,1700 | 3,1700 | 86.415.018 |
| 21. Sept. 2023 | 3,1800 | 3,2100 | 3,1300 | 3,1600 | 3,1600 | 22.751.740 |
| 20. Sept. 2023 | 3,1500 | 3,2000 | 3,1500 | 3,1700 | 3,1700 | 18.350.533 |
| 19. Sept. 2023 | 3,2000 | 3,2100 | 3,1500 | 3,1600 | 3,1600 | 15.738.634 |
| 18. Sept. 2023 | 3,1500 | 3,2200 | 3,1300 | 3,2000 | 3,2000 | 21.300.036 |
| 15. Sept. 2023 | 3,2200 | 3,2300 | 3,1500 | 3,1800 | 3,1800 | 25.223.251 |
| 14. Sept. 2023 | 3,2600 | 3,2700 | 3,1800 | 3,2000 | 3,2000 | 27.271.497 |
| 13. Sept. 2023 | 3,3700 | 3,3700 | 3,2400 | 3,2600 | 3,2600 | 39.504.795 |
| 12. Sept. 2023 | 3,3900 | 3,4100 | 3,3600 | 3,3700 | 3,3700 | 19.444.800 |
| 11. Sept. 2023 | 3,3700 | 3,4200 | 3,3400 | 3,3800 | 3,3800 | 28.138.267 |
| 08. Sept. 2023 | 3,3500 | 3,3900 | 3,3100 | 3,3700 | 3,3700 | 25.814.887 |
| 07. Sept. 2023 | 3,4100 | 3,4400 | 3,3700 | 3,3800 | 3,3800 | 23.567.335 |
| 06. Sept. 2023 | 3,3800 | 3,4300 | 3,3400 | 3,4200 | 3,4200 | 20.056.524 |
| 05. Sept. 2023 | 3,4000 | 3,4300 | 3,3800 | 3,3900 | 3,3900 | 20.329.953 |
| 04. Sept. 2023 | 3,3800 | 3,4200 | 3,3500 | 3,4100 | 3,4100 | 18.144.942 |
| 01. Sept. 2023 | 3,4200 | 3,4400 | 3,3600 | 3,3700 | 3,3700 | 20.817.045 |
| 31. Aug. 2023 | 3,4400 | 3,4500 | 3,3900 | 3,4200 | 3,4200 | 27.695.271 |
| 30. Aug. 2023 | 3,4300 | 3,4700 | 3,4100 | 3,4500 | 3,4500 | 29.246.869 |
| 29. Aug. 2023 | 3,3000 | 3,4500 | 3,2900 | 3,4400 | 3,4400 | 41.379.982 |
| 28. Aug. 2023 | 3,4000 | 3,4300 | 3,3000 | 3,3100 | 3,3100 | 29.713.582 |
| 25. Aug. 2023 | 3,3500 | 3,3600 | 3,2400 | 3,2600 | 3,2600 | 35.419.031 |
| 24. Aug. 2023 | 3,4100 | 3,4300 | 3,3600 | 3,3600 | 3,3600 | 27.156.800 |
| 23. Aug. 2023 | 3,4300 | 3,4400 | 3,3700 | 3,3800 | 3,3800 | 23.609.303 |
| 22. Aug. 2023 | 3,3400 | 3,4400 | 3,3300 | 3,4300 | 3,4300 | 34.868.283 |
| 21. Aug. 2023 | 3,3200 | 3,4000 | 3,3100 | 3,3300 | 3,3300 | 17.105.574 |
| 18. Aug. 2023 | 3,4600 | 3,4600 | 3,3200 | 3,3300 | 3,3300 | 26.096.051 |
| 17. Aug. 2023 | 3,4000 | 3,4600 | 3,3500 | 3,4400 | 3,4400 | 16.864.641 |
| 16. Aug. 2023 | 3,4400 | 3,4600 | 3,3900 | 3,4100 | 3,4100 | 16.387.941 |
| 15. Aug. 2023 | 3,4900 | 3,4900 | 3,4200 | 3,4500 | 3,4500 | 16.607.799 |
| 14. Aug. 2023 | 3,4100 | 3,5000 | 3,4000 | 3,4900 | 3,4900 | 22.380.001 |
| 11. Aug. 2023 | 3,5300 | 3,5300 | 3,4200 | 3,4300 | 3,4300 | 21.653.538 |
| 10. Aug. 2023 | 3,5300 | 3,5500 | 3,4900 | 3,5200 | 3,5200 | 19.604.038 |
| 09. Aug. 2023 | 3,5300 | 3,5800 | 3,5200 | 3,5300 | 3,5300 | 16.340.949 |
| 08. Aug. 2023 | 3,5800 | 3,5900 | 3,5300 | 3,5500 | 3,5500 | 18.782.900 |
| 07. Aug. 2023 | 3,6000 | 3,6200 | 3,5600 | 3,5800 | 3,5800 | 22.524.800 |
| 04. Aug. 2023 | 3,5300 | 3,6100 | 3,5200 | 3,5900 | 3,5900 | 43.627.655 |
| 03. Aug. 2023 | 3,5100 | 3,5400 | 3,5000 | 3,5200 | 3,5200 | 22.472.803 |
| 02. Aug. 2023 | 3,5000 | 3,5200 | 3,4800 | 3,5100 | 3,5100 | 17.905.238 |
| 01. Aug. 2023 | 3,5000 | 3,5100 | 3,4700 | 3,5000 | 3,5000 | 18.266.950 |
| 31. Juli 2023 | 3,4800 | 3,5100 | 3,4700 | 3,5000 | 3,5000 | 26.221.174 |
| 28. Juli 2023 | 3,4200 | 3,4800 | 3,4100 | 3,4700 | 3,4700 | 19.839.876 |
| 27. Juli 2023 | 3,4600 | 3,4700 | 3,4100 | 3,4300 | 3,4300 | 23.070.252 |
| 26. Juli 2023 | 3,5500 | 3,5500 | 3,4500 | 3,4700 | 3,4700 | 34.810.400 |
| 25. Juli 2023 | 3,4300 | 3,5500 | 3,4200 | 3,5300 | 3,5300 | 53.348.944 |
| 24. Juli 2023 | 3,4500 | 3,4600 | 3,3900 | 3,4100 | 3,4100 | 22.807.497 |
| 21. Juli 2023 | 3,4200 | 3,4300 | 3,3800 | 3,4000 | 3,4000 | 19.996.131 |
| 20. Juli 2023 | 3,4700 | 3,4800 | 3,4100 | 3,4200 | 3,4200 | 20.635.100 |
| 19. Juli 2023 | 3,4800 | 3,5000 | 3,4400 | 3,4700 | 3,4700 | 19.295.766 |
| 18. Juli 2023 | 3,5000 | 3,5100 | 3,4600 | 3,4700 | 3,4700 | 18.777.821 |
| 17. Juli 2023 | 3,4700 | 3,5100 | 3,4700 | 3,5000 | 3,5000 | 20.409.711 |
| 14. Juli 2023 | 3,4300 | 3,5200 | 3,4200 | 3,4800 | 3,4800 | 30.581.475 |
| 13. Juli 2023 | 3,4100 | 3,4600 | 3,4100 | 3,4400 | 3,4400 | 17.082.933 |
| 12. Juli 2023 | 3,4800 | 3,5000 | 3,4000 | 3,4100 | 3,4100 | 27.024.072 |
| 11. Juli 2023 | 3,4600 | 3,5100 | 3,4400 | 3,4900 | 3,4900 | 23.008.321 |
| 10. Juli 2023 | 3,4800 | 3,4900 | 3,4500 | 3,4600 | 3,4600 | 25.804.579 |
| 07. Juli 2023 | 3,5000 | 3,5100 | 3,4400 | 3,4700 | 3,4700 | 29.521.068 |
| 06. Juli 2023 | 3,5100 | 3,5600 | 3,4900 | 3,5100 | 3,5100 | 22.155.953 |
| 05. Juli 2023 | 3,5400 | 3,6100 | 3,5100 | 3,5200 | 3,5200 | 38.095.407 |
| 04. Juli 2023 | 3,5000 | 3,5600 | 3,4800 | 3,5400 | 3,5400 | 35.523.661 |
| 03. Juli 2023 | 3,5100 | 3,5400 | 3,4500 | 3,5100 | 3,5100 | 43.607.036 |
| 30. Juni 2023 | 3,5600 | 3,5800 | 3,4600 | 3,5200 | 3,5200 | 64.805.743 |
| 29. Juni 2023 | 3,4500 | 3,6200 | 3,4200 | 3,6100 | 3,6100 | 39.236.465 |
| 28. Juni 2023 | 3,5300 | 3,5300 | 3,3800 | 3,4600 | 3,4600 | 39.077.818 |
| 27. Juni 2023 | 3,5000 | 3,5600 | 3,4900 | 3,5400 | 3,5400 | 23.871.679 |
| 26. Juni 2023 | 3,6500 | 3,6800 | 3,4900 | 3,5000 | 3,5000 | 44.157.000 |
| 21. Juni 2023 | 3,8000 | 3,8000 | 3,6900 | 3,6900 | 3,6900 | 32.317.700 |
| 20. Juni 2023 | 3,8400 | 3,8400 | 3,7800 | 3,8000 | 3,8000 | 24.547.725 |
| 19. Juni 2023 | 3,8200 | 3,8700 | 3,8100 | 3,8300 | 3,8300 | 30.285.900 |
| 16. Juni 2023 | 3,7600 | 3,8300 | 3,7300 | 3,8100 | 3,8100 | 31.826.637 |
| 15. Juni 2023 | 3,7900 | 3,7900 | 3,7300 | 3,7500 | 3,7500 | 26.407.275 |
| 14. Juni 2023 | 3,8000 | 3,8100 | 3,7600 | 3,7800 | 3,7800 | 24.521.065 |
| 13. Juni 2023 | 3,7500 | 3,8100 | 3,7100 | 3,8000 | 3,8000 | 33.813.052 |
| 12. Juni 2023 | 3,7600 | 3,7700 | 3,7300 | 3,7400 | 3,7400 | 26.246.552 |
| 09. Juni 2023 | 3,7200 | 3,7800 | 3,6900 | 3,7500 | 3,7500 | 28.113.900 |
| 08. Juni 2023 | 3,7400 | 3,7600 | 3,6800 | 3,7300 | 3,7300 | 24.592.422 |
| 07. Juni 2023 | 3,6600 | 3,7900 | 3,6300 | 3,7500 | 3,7500 | 32.899.182 |
| 06. Juni 2023 | 3,7700 | 3,7700 | 3,6500 | 3,6600 | 3,6600 | 26.948.582 |
| 05. Juni 2023 | 3,7200 | 3,7800 | 3,7100 | 3,7600 | 3,7600 | 23.902.050 |
| 02. Juni 2023 | 3,7800 | 3,7800 | 3,7100 | 3,7200 | 3,7200 | 30.658.875 |
| 01. Juni 2023 | 3,7400 | 3,8000 | 3,7100 | 3,7700 | 3,7700 | 32.702.987 |
| 31. Mai 2023 | 3,7000 | 3,7600 | 3,6900 | 3,7600 | 3,7600 | 29.666.295 |
| 30. Mai 2023 | 3,6500 | 3,7200 | 3,5900 | 3,7200 | 3,7200 | 29.696.400 |
| 29. Mai 2023 | 3,6500 | 3,7000 | 3,6400 | 3,6500 | 3,6500 | 27.661.457 |
| 26. Mai 2023 | 3,6000 | 3,6600 | 3,5800 | 3,6400 | 3,6400 | 20.945.267 |
| 25. Mai 2023 | 3,6100 | 3,7000 | 3,5400 | 3,6100 | 3,6100 | 32.907.365 |
| 24. Mai 2023 | 3,5600 | 3,7400 | 3,5600 | 3,6700 | 3,6700 | 40.799.651 |
| 23. Mai 2023 | 3,6600 | 3,6600 | 3,5800 | 3,5800 | 3,5800 | 21.278.669 |
| 22. Mai 2023 | 3,7200 | 3,7200 | 3,6300 | 3,6600 | 3,6600 | 25.285.300 |
| 19. Mai 2023 | 3,6400 | 3,7200 | 3,6200 | 3,7100 | 3,7100 | 31.099.908 |
| 18. Mai 2023 | 3,5700 | 3,6900 | 3,5500 | 3,6600 | 3,6600 | 34.667.743 |
| 17. Mai 2023 | 3,5200 | 3,5800 | 3,4900 | 3,5700 | 3,5700 | 21.644.403 |
| 16. Mai 2023 | 3,6200 | 3,6500 | 3,5000 | 3,5200 | 3,5200 | 32.611.323 |
| 15. Mai 2023 | 3,6500 | 3,6500 | 3,5500 | 3,6400 | 3,6400 | 32.177.185 |
| 12. Mai 2023 | 3,7200 | 3,7500 | 3,6500 | 3,6700 | 3,6700 | 27.359.049 |
| 11. Mai 2023 | 3,7800 | 3,8100 | 3,7100 | 3,7300 | 3,7300 | 27.100.939 |
| 10. Mai 2023 | 3,7700 | 3,8100 | 3,7200 | 3,7400 | 3,7400 | 33.251.304 |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
