Deutsche Märkte schließen in 2 Stunden 6 Minuten

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

Shenzhen - Shenzhen Verzögerter Preis. Währung in CNY
Zur Watchlist hinzufügen
3,50000,0000 (0,00%)
Börsenschluss: 3:04PM CST
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in CNY
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
11. Mai 20213,49003,52003,46003,50003,500011.282.473
10. Mai 20213,50003,52003,48003,50003,500011.637.238
07. Mai 20213,48003,54003,47003,50003,500012.036.763
06. Mai 20213,52003,56003,47003,48003,480018.009.194
30. Apr. 20213,71003,72003,51003,52003,520042.219.361
29. Apr. 20213,64003,75003,63003,73003,730019.221.675
28. Apr. 20213,63003,67003,61003,65003,650011.328.345
27. Apr. 20213,66003,69003,61003,64003,640012.419.113
26. Apr. 20213,75003,75003,64003,65003,650017.056.000
23. Apr. 20213,71003,73003,67003,71003,710012.532.434
22. Apr. 20213,73003,75003,69003,71003,710015.248.202
21. Apr. 20213,76003,78003,73003,74003,740013.825.564
20. Apr. 20213,80003,82003,76003,78003,780017.412.940
19. Apr. 20213,77003,85003,76003,82003,820026.693.745
16. Apr. 20213,71003,80003,70003,78003,780022.194.589
15. Apr. 20213,69003,79003,67003,71003,710027.769.310
14. Apr. 20213,68003,70003,62003,66003,660017.639.163
13. Apr. 20213,76003,78003,68003,70003,700016.458.181
12. Apr. 20213,68003,79003,65003,75003,750041.362.777
09. Apr. 20213,64003,67003,61003,64003,640012.023.919
08. Apr. 20213,71003,71003,64003,64003,640017.869.488
07. Apr. 20213,71003,72003,66003,72003,720014.226.032
06. Apr. 20213,72003,74003,69003,72003,720014.028.032
02. Apr. 20213,73003,76003,70003,71003,710015.284.019
01. Apr. 20213,88003,88003,72003,73003,730028.004.474
31. März 20213,69003,82003,67003,82003,820027.379.357
30. März 20213,80003,80003,69003,70003,700024.534.816
29. März 20213,80003,90003,78003,82003,820023.416.934
26. März 20213,71003,89003,70003,81003,810033.893.500
25. März 20213,80003,82003,70003,71003,710026.433.535
24. März 20213,78003,89003,73003,85003,850033.284.334
23. März 20213,80003,86003,76003,80003,800022.928.149
22. März 20213,68003,84003,68003,82003,820026.176.336
19. März 20213,68003,75003,63003,69003,690018.027.541
18. März 20213,67003,74003,66003,70003,700017.889.111
17. März 20213,83003,88003,70003,71003,710035.150.671
16. März 20213,68003,77003,65003,75003,750024.690.450
15. März 20213,65003,71003,63003,68003,680013.985.437
12. März 20213,63003,69003,58003,67003,670018.989.135
11. März 20213,46003,66003,45003,63003,630023.600.770
10. März 20213,59003,60003,46003,46003,460016.601.680
09. März 20213,64003,67003,51003,57003,570016.702.219
08. März 20213,61003,69003,61003,63003,630019.156.456
05. März 20213,60003,63003,59003,61003,610011.063.474
04. März 20213,62003,64003,57003,61003,610014.578.921
03. März 20213,59003,62003,55003,61003,610014.364.090
02. März 20213,63003,63003,56003,58003,580010.762.815
01. März 20213,59003,63003,58003,62003,620013.112.700
26. Feb. 20213,55003,59003,51003,57003,570011.591.761
25. Feb. 20213,60003,62003,56003,56003,560012.319.568
24. Feb. 20213,53003,60003,52003,56003,560015.802.666
23. Feb. 20213,65003,68003,53003,55003,550023.227.720
22. Feb. 20213,49003,63003,49003,53003,530027.254.528
19. Feb. 20213,38003,49003,36003,47003,470016.465.964
18. Feb. 20213,35003,40003,35003,38003,380013.494.229
10. Feb. 20213,35003,36003,31003,33003,33008.712.600
09. Feb. 20213,29003,37003,26003,34003,340011.927.533
08. Feb. 20213,29003,32003,26003,28003,28008.007.603
05. Feb. 20213,24003,34003,23003,31003,310015.914.358
04. Feb. 20213,24003,25003,17003,23003,23009.949.706
03. Feb. 20213,27003,28003,19003,23003,230022.959.886
02. Feb. 20213,36003,38003,26003,27003,270019.203.133
01. Feb. 20213,35003,38003,32003,37003,37006.824.990
29. Jan. 20213,46003,48003,33003,36003,360017.026.600
28. Jan. 20213,45003,55003,43003,45003,450011.270.623
27. Jan. 20213,45003,50003,42003,48003,48009.343.804
26. Jan. 20213,47003,52003,45003,48003,48009.711.200
25. Jan. 20213,51003,52003,45003,46003,460013.098.155
22. Jan. 20213,60003,60003,52003,53003,530010.897.919
21. Jan. 20213,63003,64003,56003,60003,600013.394.162
20. Jan. 20213,60003,65003,55003,63003,630014.825.003
19. Jan. 20213,55003,62003,54003,59003,590013.325.604
18. Jan. 20213,52003,62003,52003,56003,560012.135.707
15. Jan. 20213,49003,57003,47003,55003,550014.752.376
14. Jan. 20213,43003,52003,42003,49003,490013.711.906
13. Jan. 20213,49003,49003,39003,44003,440018.883.605
12. Jan. 20213,49003,54003,47003,50003,500014.401.733
11. Jan. 20213,60003,62003,49003,50003,500014.489.134
08. Jan. 20213,56003,65003,50003,59003,590014.391.758
07. Jan. 20213,71003,71003,54003,58003,580017.837.400
06. Jan. 20213,63003,75003,58003,70003,700022.263.168
05. Jan. 20213,63003,69003,62003,65003,650016.033.866
04. Jan. 20213,59003,67003,55003,64003,640018.766.864
31. Dez. 20203,59003,59003,53003,58003,580016.255.649
30. Dez. 20203,59003,61003,55003,57003,57009.689.036
29. Dez. 20203,54003,67003,53003,59003,590017.307.286
28. Dez. 20203,50003,58003,43003,54003,540015.343.323
25. Dez. 20203,47003,51003,43003,50003,50007.584.503
24. Dez. 20203,58003,58003,44003,47003,470016.390.260
23. Dez. 20203,58003,61003,53003,57003,570013.119.200
22. Dez. 20203,67003,67003,56003,57003,570013.928.751
21. Dez. 20203,70003,70003,66003,68003,68009.936.040
18. Dez. 20203,68003,72003,64003,66003,660012.238.231
17. Dez. 20203,56003,74003,54003,70003,700023.946.893
16. Dez. 20203,67003,68003,55003,55003,550022.620.900
15. Dez. 20203,78003,78003,66003,68003,680017.831.300
14. Dez. 20203,76003,79003,74003,77003,77008.202.347
11. Dez. 20203,85003,87003,74003,77003,770016.374.134
10. Dez. 20203,84003,89003,82003,86003,860010.136.078
09. Dez. 20203,91003,93003,84003,84003,840014.490.400
*Um Splits berichtigter Schlusskurs.**Um Dividenden und Splits berichtigter Schlusskurs.
Es werden weitere Daten geladen ...