Deutsche Märkte öffnen in 8 Stunden 42 Minuten

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

Shenzhen - Shenzhen Verzögerter Preis. Währung in CNY
Zur Watchlist hinzufügen
2,64000,0000 (0,00%)
Börsenschluss: 03:04PM CST
Zeitraum:
23. Apr. 2023 - 23. Apr. 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in CNYDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
22. Apr. 20242,62002,69002,60002,64002,640019.533.730
19. Apr. 20242,69002,70002,63002,64002,640018.298.890
18. Apr. 20242,72002,74002,68002,69002,690021.115.827
17. Apr. 20242,58002,73002,58002,73002,730031.043.788
16. Apr. 20242,68002,70002,54002,55002,550034.003.622
15. Apr. 20242,79002,81002,67002,71002,710033.506.396
12. Apr. 20242,83002,86002,79002,80002,800017.883.067
11. Apr. 20242,81002,88002,80002,84002,840019.839.236
10. Apr. 20242,89002,90002,79002,83002,830023.179.513
09. Apr. 20242,87002,90002,86002,90002,900017.828.246
08. Apr. 20242,92002,93002,86002,86002,860025.198.746
03. Apr. 20242,97002,98002,90002,92002,920026.162.100
02. Apr. 20243,01003,01002,95002,98002,980025.239.308
01. Apr. 20242,96003,01002,96003,01003,010022.092.029
29. März 20242,98002,98002,93002,96002,960013.103.893
28. März 20242,87003,01002,86002,98002,980039.539.901
27. März 20243,02003,02002,87002,87002,870036.495.254
26. März 20243,04003,08002,97003,01003,010037.145.631
25. März 20243,13003,16003,06003,06003,060031.498.554
22. März 20243,15003,18003,09003,15003,150037.333.428
21. März 20243,18003,21003,14003,17003,170037.324.002
20. März 20243,10003,18003,10003,17003,170040.450.664
19. März 20243,12003,19003,11003,12003,120048.303.045
18. März 20243,09003,11003,07003,11003,110030.794.196
15. März 20243,02003,07002,99003,07003,070026.010.321
14. März 20243,07003,07002,98003,03003,030028.880.250
13. März 20243,07003,09003,03003,06003,060031.796.200
12. März 20243,04003,08003,01003,07003,070033.871.728
11. März 20242,99003,03002,96003,02003,020025.920.490
08. März 20242,99003,02002,93002,98002,980034.841.338
07. März 20243,01003,12002,99003,00003,000061.546.566
06. März 20242,96003,02002,93003,01003,010034.607.660
05. März 20242,99003,01002,94002,96002,960033.090.975
04. März 20243,03003,04002,95003,01003,010028.715.912
01. März 20242,99003,03002,96003,02003,020033.620.017
29. Feb. 20242,86002,99002,85002,98002,980034.205.025
28. Feb. 20243,05003,09002,86002,88002,880055.891.948
27. Feb. 20242,97003,05002,95003,04003,040036.062.140
26. Feb. 20243,00003,04002,94002,98002,980042.725.097
23. Feb. 20242,91002,97002,87002,96002,960039.071.292
22. Feb. 20242,82002,90002,81002,88002,880030.662.297
21. Feb. 20242,77002,89002,76002,82002,820038.542.401
20. Feb. 20242,79002,82002,74002,80002,800028.179.888
19. Feb. 20242,84002,88002,74002,81002,810044.889.070
08. Feb. 20242,62002,84002,62002,78002,780049.008.207
07. Feb. 20242,52002,62002,50002,61002,610037.588.040
06. Feb. 20242,30002,55002,23002,50002,500042.156.451
05. Feb. 20242,54002,54002,30002,33002,330043.931.090
02. Feb. 20242,72002,75002,45002,56002,560035.448.000
01. Feb. 20242,71002,77002,66002,71002,710019.951.812
31. Jan. 20242,85002,87002,71002,71002,710028.165.737
30. Jan. 20242,89002,93002,83002,85002,850017.696.162
29. Jan. 20243,00003,01002,90002,90002,900023.364.493
26. Jan. 20243,01003,03002,97002,99002,990025.720.900
25. Jan. 20242,94003,02002,92003,01003,010028.128.896
24. Jan. 20242,89002,95002,82002,95002,950026.122.087
23. Jan. 20242,85002,93002,81002,88002,880022.094.500
22. Jan. 20243,02003,02002,83002,86002,860034.609.511
19. Jan. 20243,08003,09003,02003,02003,020023.012.607
18. Jan. 20243,07003,11002,99003,10003,100038.501.670
17. Jan. 20243,12003,14003,07003,07003,070022.386.968
16. Jan. 20243,18003,18003,07003,13003,130043.328.434
15. Jan. 20243,20003,21003,15003,17003,170035.069.831
12. Jan. 20243,26003,28003,19003,21003,210047.246.487
11. Jan. 20243,13003,32003,13003,27003,270069.362.300
10. Jan. 20243,23003,25003,14003,15003,150052.921.397
09. Jan. 20243,20003,33003,17003,25003,250075.027.874
08. Jan. 20243,27003,34003,20003,22003,220094.461.351
05. Jan. 20243,14003,45003,13003,31003,3100111.784.149
04. Jan. 20243,13003,17003,11003,14003,140018.960.340
03. Jan. 20243,16003,19003,11003,15003,150027.349.300
02. Jan. 20243,19003,22003,17003,17003,170026.090.100
29. Dez. 20233,17003,23003,16003,22003,220021.564.120
28. Dez. 20233,11003,18003,08003,17003,170024.087.708
27. Dez. 20233,07003,13003,07003,12003,120021.464.400
26. Dez. 20233,11003,11003,05003,07003,070019.876.400
25. Dez. 20233,12003,17003,10003,12003,120019.826.200
22. Dez. 20233,21003,22003,12003,14003,140026.770.464
21. Dez. 20233,18003,24003,15003,22003,220026.896.802
20. Dez. 20233,28003,28003,18003,20003,200025.573.407
19. Dez. 20233,25003,29003,23003,28003,280021.575.222
18. Dez. 20233,31003,33003,24003,25003,250030.628.166
15. Dez. 20233,35003,36003,28003,32003,320027.612.500
14. Dez. 20233,36003,40003,32003,34003,340033.464.502
13. Dez. 20233,38003,40003,32003,33003,330030.491.112
12. Dez. 20233,37003,39003,35003,38003,380034.722.667
11. Dez. 20233,28003,40003,26003,39003,390043.095.514
08. Dez. 20233,33003,36003,28003,29003,290031.907.800
07. Dez. 20233,29003,36003,26003,34003,340033.517.603
06. Dez. 20233,25003,32003,22003,30003,300028.265.949
05. Dez. 20233,36003,36003,25003,25003,250035.289.315
04. Dez. 20233,37003,41003,35003,37003,370040.070.670
01. Dez. 20233,28003,37003,25003,35003,350031.034.610
30. Nov. 20233,31003,32003,25003,28003,280028.131.737
29. Nov. 20233,34003,35003,29003,30003,300023.117.200
28. Nov. 20233,34003,36003,31003,35003,350025.262.689
27. Nov. 20233,32003,38003,31003,35003,350029.903.007
24. Nov. 20233,40003,41003,30003,33003,330036.146.686
23. Nov. 20233,38003,42003,33003,40003,400033.883.539
22. Nov. 20233,40003,45003,38003,38003,380039.327.651
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...