Deutsche Märkte geschlossen
Nikkei 225
38.385,73 +29,67 (+0,08%) Dow Jones 30
39.822,04 +263,93 (+0,67%) Bitcoin EUR
60.088,02 +3.653,82 (+6,47%) CMC Crypto 200
1.381,22 +113,27 (+8,94%) Nasdaq Compositive
16.719,82 +208,64 (+1,26%) S&P 500
5.298,68 +52,00 (+0,99%)
Suzhou Victory Precision Manufacture Co., Ltd. (002426.SZ)
Shenzhen - Shenzhen Verzögerter Preis. Währung in CNY
Zur Watchlist hinzufügen
Börsenschluss: 03:04PM CST
Zeitraum:
16. Mai 2023 - 16. Mai 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in CNYDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 15. Mai 2024 | 1,6700 | 1,6900 | 1,6500 | 1,6700 | 1,6700 | 23.553.200 |
| 14. Mai 2024 | 1,6800 | 1,7000 | 1,6600 | 1,6800 | 1,6800 | 26.905.900 |
| 13. Mai 2024 | 1,7100 | 1,7100 | 1,6600 | 1,6800 | 1,6800 | 34.969.416 |
| 10. Mai 2024 | 1,7200 | 1,7300 | 1,6900 | 1,7200 | 1,7200 | 29.958.000 |
| 09. Mai 2024 | 1,7000 | 1,7300 | 1,7000 | 1,7200 | 1,7200 | 36.620.100 |
| 08. Mai 2024 | 1,7500 | 1,7600 | 1,7000 | 1,7000 | 1,7000 | 48.273.150 |
| 07. Mai 2024 | 1,7200 | 1,7700 | 1,7100 | 1,7500 | 1,7500 | 55.490.200 |
| 06. Mai 2024 | 1,7700 | 1,8000 | 1,7300 | 1,7300 | 1,7300 | 62.303.476 |
| 30. Apr. 2024 | 1,6700 | 1,7300 | 1,6500 | 1,7200 | 1,7200 | 92.486.159 |
| 29. Apr. 2024 | 1,6900 | 1,8000 | 1,6500 | 1,7000 | 1,7000 | 150.427.400 |
| 26. Apr. 2024 | 1,5700 | 1,6400 | 1,5600 | 1,6400 | 1,6400 | 74.612.050 |
| 25. Apr. 2024 | 1,4400 | 1,4900 | 1,4200 | 1,4900 | 1,4900 | 43.470.350 |
| 24. Apr. 2024 | 1,4300 | 1,4500 | 1,4100 | 1,4300 | 1,4300 | 33.565.200 |
| 23. Apr. 2024 | 1,4600 | 1,4800 | 1,4200 | 1,4300 | 1,4300 | 31.604.000 |
| 22. Apr. 2024 | 1,4600 | 1,4900 | 1,4200 | 1,4500 | 1,4500 | 30.497.200 |
| 19. Apr. 2024 | 1,5100 | 1,5200 | 1,4600 | 1,4800 | 1,4800 | 27.311.500 |
| 18. Apr. 2024 | 1,5600 | 1,5700 | 1,5000 | 1,5100 | 1,5100 | 32.018.550 |
| 17. Apr. 2024 | 1,4500 | 1,5500 | 1,4500 | 1,5400 | 1,5400 | 41.833.925 |
| 16. Apr. 2024 | 1,5700 | 1,5800 | 1,4300 | 1,4400 | 1,4400 | 62.885.760 |
| 15. Apr. 2024 | 1,6600 | 1,6700 | 1,4900 | 1,5900 | 1,5900 | 59.680.400 |
| 12. Apr. 2024 | 1,6900 | 1,7200 | 1,6600 | 1,6600 | 1,6600 | 22.974.113 |
| 11. Apr. 2024 | 1,6900 | 1,7300 | 1,6700 | 1,6900 | 1,6900 | 23.314.450 |
| 10. Apr. 2024 | 1,7600 | 1,7600 | 1,6800 | 1,7000 | 1,7000 | 34.639.351 |
| 09. Apr. 2024 | 1,7300 | 1,7700 | 1,7200 | 1,7600 | 1,7600 | 21.787.197 |
| 08. Apr. 2024 | 1,7900 | 1,7900 | 1,7300 | 1,7300 | 1,7300 | 35.839.550 |
| 03. Apr. 2024 | 1,8100 | 1,8200 | 1,7700 | 1,7900 | 1,7900 | 26.179.640 |
| 02. Apr. 2024 | 1,8200 | 1,8400 | 1,7900 | 1,8100 | 1,8100 | 33.306.379 |
| 01. Apr. 2024 | 1,7800 | 1,8300 | 1,7800 | 1,8200 | 1,8200 | 38.318.855 |
| 29. März 2024 | 1,7800 | 1,7900 | 1,7400 | 1,7800 | 1,7800 | 14.472.600 |
| 28. März 2024 | 1,7200 | 1,8000 | 1,7100 | 1,7700 | 1,7700 | 41.941.328 |
| 27. März 2024 | 1,8000 | 1,8100 | 1,7200 | 1,7200 | 1,7200 | 40.363.400 |
| 26. März 2024 | 1,7800 | 1,8200 | 1,7600 | 1,8000 | 1,8000 | 41.388.107 |
| 25. März 2024 | 1,8700 | 1,8900 | 1,8100 | 1,8100 | 1,8100 | 49.794.900 |
| 22. März 2024 | 1,9400 | 1,9500 | 1,8800 | 1,8900 | 1,8900 | 50.134.796 |
| 21. März 2024 | 1,9300 | 2,0200 | 1,9300 | 1,9400 | 1,9400 | 85.704.000 |
| 20. März 2024 | 1,9000 | 2,0300 | 1,8900 | 1,9500 | 1,9500 | 111.393.024 |
| 19. März 2024 | 1,8600 | 1,9200 | 1,8500 | 1,8900 | 1,8900 | 72.611.794 |
| 18. März 2024 | 1,8500 | 1,8700 | 1,8400 | 1,8600 | 1,8600 | 38.776.306 |
| 15. März 2024 | 1,8100 | 1,8400 | 1,7800 | 1,8400 | 1,8400 | 35.970.850 |
| 14. März 2024 | 1,8400 | 1,8500 | 1,7800 | 1,8100 | 1,8100 | 42.487.800 |
| 13. März 2024 | 1,8500 | 1,8600 | 1,8200 | 1,8400 | 1,8400 | 41.056.300 |
| 12. März 2024 | 1,8400 | 1,8600 | 1,8200 | 1,8500 | 1,8500 | 44.750.482 |
| 11. März 2024 | 1,8000 | 1,8400 | 1,7800 | 1,8400 | 1,8400 | 44.582.900 |
| 08. März 2024 | 1,7900 | 1,8100 | 1,7700 | 1,8000 | 1,8000 | 42.736.127 |
| 07. März 2024 | 1,7900 | 1,8700 | 1,7900 | 1,8000 | 1,8000 | 66.997.275 |
| 06. März 2024 | 1,7800 | 1,8200 | 1,7600 | 1,7900 | 1,7900 | 42.164.000 |
| 05. März 2024 | 1,8200 | 1,8300 | 1,7700 | 1,7800 | 1,7800 | 39.951.200 |
| 04. März 2024 | 1,8300 | 1,8600 | 1,7900 | 1,8300 | 1,8300 | 41.602.930 |
| 01. März 2024 | 1,8200 | 1,8400 | 1,8000 | 1,8300 | 1,8300 | 49.221.476 |
| 29. Feb. 2024 | 1,7300 | 1,8200 | 1,7300 | 1,8200 | 1,8200 | 63.145.256 |
| 28. Feb. 2024 | 1,8800 | 1,9300 | 1,7500 | 1,7500 | 1,7500 | 113.962.919 |
| 27. Feb. 2024 | 1,8300 | 1,8900 | 1,8300 | 1,8800 | 1,8800 | 128.068.179 |
| 26. Feb. 2024 | 1,7700 | 1,9400 | 1,7700 | 1,9000 | 1,9000 | 159.027.176 |
| 23. Feb. 2024 | 1,7000 | 1,7700 | 1,6800 | 1,7600 | 1,7600 | 58.563.340 |
| 22. Feb. 2024 | 1,6600 | 1,7100 | 1,6500 | 1,6900 | 1,6900 | 46.895.750 |
| 21. Feb. 2024 | 1,6000 | 1,7200 | 1,5800 | 1,6600 | 1,6600 | 69.545.405 |
| 20. Feb. 2024 | 1,5900 | 1,6200 | 1,5600 | 1,6100 | 1,6100 | 43.906.384 |
| 19. Feb. 2024 | 1,5900 | 1,6200 | 1,5500 | 1,5900 | 1,5900 | 51.023.889 |
| 08. Feb. 2024 | 1,4400 | 1,5500 | 1,4300 | 1,5500 | 1,5500 | 55.738.060 |
| 07. Feb. 2024 | 1,4400 | 1,4800 | 1,3900 | 1,4500 | 1,4500 | 66.730.501 |
| 06. Feb. 2024 | 1,4000 | 1,4900 | 1,3100 | 1,4200 | 1,4200 | 84.045.576 |
| 05. Feb. 2024 | 1,5900 | 1,6100 | 1,4500 | 1,4500 | 1,4500 | 70.492.342 |
| 02. Feb. 2024 | 1,6900 | 1,7400 | 1,5200 | 1,6100 | 1,6100 | 67.462.350 |
| 01. Feb. 2024 | 1,6000 | 1,7200 | 1,5800 | 1,6900 | 1,6900 | 84.652.850 |
| 31. Jan. 2024 | 1,8900 | 1,8900 | 1,7600 | 1,7600 | 1,7600 | 50.711.500 |
| 30. Jan. 2024 | 1,9900 | 2,0200 | 1,9500 | 1,9600 | 1,9600 | 31.879.602 |
| 29. Jan. 2024 | 2,0800 | 2,0900 | 2,0000 | 2,0000 | 2,0000 | 27.827.200 |
| 26. Jan. 2024 | 2,0800 | 2,1200 | 2,0700 | 2,0700 | 2,0700 | 32.000.500 |
| 25. Jan. 2024 | 2,0200 | 2,1000 | 2,0200 | 2,0900 | 2,0900 | 36.746.900 |
| 24. Jan. 2024 | 2,0000 | 2,0400 | 1,9600 | 2,0300 | 2,0300 | 31.133.500 |
| 23. Jan. 2024 | 1,9900 | 2,0100 | 1,9500 | 2,0000 | 2,0000 | 27.306.315 |
| 22. Jan. 2024 | 2,0900 | 2,1000 | 1,9600 | 1,9900 | 1,9900 | 44.376.213 |
| 19. Jan. 2024 | 2,0900 | 2,1100 | 2,0700 | 2,0900 | 2,0900 | 23.928.682 |
| 18. Jan. 2024 | 2,1000 | 2,1200 | 2,0400 | 2,0900 | 2,0900 | 48.853.791 |
| 17. Jan. 2024 | 2,1400 | 2,1400 | 2,0800 | 2,0800 | 2,0800 | 25.179.478 |
| 16. Jan. 2024 | 2,1400 | 2,1600 | 2,1000 | 2,1300 | 2,1300 | 28.832.484 |
| 15. Jan. 2024 | 2,1400 | 2,1700 | 2,1200 | 2,1500 | 2,1500 | 21.619.900 |
| 12. Jan. 2024 | 2,1900 | 2,2000 | 2,1400 | 2,1500 | 2,1500 | 33.009.100 |
| 11. Jan. 2024 | 2,1400 | 2,2200 | 2,1400 | 2,2000 | 2,2000 | 43.323.025 |
| 10. Jan. 2024 | 2,1200 | 2,1800 | 2,1000 | 2,1500 | 2,1500 | 46.038.541 |
| 09. Jan. 2024 | 2,1500 | 2,1900 | 2,0900 | 2,1400 | 2,1400 | 71.062.864 |
| 08. Jan. 2024 | 2,2200 | 2,2500 | 2,1700 | 2,1800 | 2,1800 | 43.707.114 |
| 05. Jan. 2024 | 2,2800 | 2,3100 | 2,2200 | 2,2400 | 2,2400 | 34.327.665 |
| 04. Jan. 2024 | 2,3200 | 2,3300 | 2,2700 | 2,2800 | 2,2800 | 26.181.900 |
| 03. Jan. 2024 | 2,3200 | 2,3400 | 2,2900 | 2,3100 | 2,3100 | 37.129.000 |
| 02. Jan. 2024 | 2,3400 | 2,3600 | 2,3200 | 2,3300 | 2,3300 | 33.321.208 |
| 29. Dez. 2023 | 2,3000 | 2,3600 | 2,2900 | 2,3400 | 2,3400 | 48.624.493 |
| 28. Dez. 2023 | 2,2500 | 2,3300 | 2,2300 | 2,3000 | 2,3000 | 48.628.008 |
| 27. Dez. 2023 | 2,2300 | 2,2600 | 2,2100 | 2,2400 | 2,2400 | 29.429.860 |
| 26. Dez. 2023 | 2,2800 | 2,2900 | 2,2200 | 2,2300 | 2,2300 | 35.715.800 |
| 25. Dez. 2023 | 2,2800 | 2,3000 | 2,2600 | 2,2900 | 2,2900 | 27.403.650 |
| 22. Dez. 2023 | 2,3300 | 2,3500 | 2,2700 | 2,2800 | 2,2800 | 47.785.810 |
| 21. Dez. 2023 | 2,3200 | 2,3500 | 2,2800 | 2,3400 | 2,3400 | 56.417.200 |
| 20. Dez. 2023 | 2,3600 | 2,3800 | 2,3300 | 2,3300 | 2,3300 | 36.116.091 |
| 19. Dez. 2023 | 2,3400 | 2,3800 | 2,3300 | 2,3500 | 2,3500 | 37.430.700 |
| 18. Dez. 2023 | 2,4100 | 2,4200 | 2,3400 | 2,3500 | 2,3500 | 69.523.670 |
| 15. Dez. 2023 | 2,4300 | 2,4600 | 2,4100 | 2,4200 | 2,4200 | 34.483.100 |
| 14. Dez. 2023 | 2,4600 | 2,4800 | 2,4200 | 2,4300 | 2,4300 | 44.439.400 |
| 13. Dez. 2023 | 2,4700 | 2,4900 | 2,4500 | 2,4600 | 2,4600 | 47.000.360 |
| 12. Dez. 2023 | 2,4700 | 2,4900 | 2,4600 | 2,4700 | 2,4700 | 42.412.100 |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
