Deutsche Märkte geschlossen
DAX
18.163,52 -90,66 (-0,50%) Euro Stoxx 50
4.907,30 -40,43 (-0,82%) Dow Jones 30
39.150,33 +15,57 (+0,04%) Gold
2.334,70 -34,30 (-1,45%) EUR/USD
1,0697 -0,0009 (-0,09%) Bitcoin EUR
60.263,07 +253,55 (+0,42%)
Dongguan Kingsun Optoelectronic Co.,Ltd. (002638.SZ)
Shenzhen - Shenzhen Verzögerter Preis. Währung in CNY
Zur Watchlist hinzufügen
Börsenschluss: 03:04PM CST
Zeitraum:
23. Juni 2023 - 23. Juni 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in CNYDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 21. Juni 2024 | 1,5100 | 1,5500 | 1,5000 | 1,5200 | 1,5200 | 8.221.350 |
| 20. Juni 2024 | 1,5800 | 1,5800 | 1,5200 | 1,5300 | 1,5300 | 12.902.950 |
| 19. Juni 2024 | 1,5900 | 1,6100 | 1,5700 | 1,5800 | 1,5800 | 7.168.100 |
| 18. Juni 2024 | 1,5800 | 1,6100 | 1,5700 | 1,6000 | 1,6000 | 8.586.552 |
| 17. Juni 2024 | 1,6200 | 1,6200 | 1,5700 | 1,5800 | 1,5800 | 6.900.200 |
| 14. Juni 2024 | 1,6100 | 1,6300 | 1,6000 | 1,6100 | 1,6100 | 8.272.300 |
| 13. Juni 2024 | 1,6600 | 1,6700 | 1,6100 | 1,6100 | 1,6100 | 9.297.500 |
| 12. Juni 2024 | 1,6000 | 1,6800 | 1,6000 | 1,6600 | 1,6600 | 14.350.352 |
| 11. Juni 2024 | 1,6300 | 1,6400 | 1,5600 | 1,6200 | 1,6200 | 10.686.600 |
| 07. Juni 2024 | 1,5900 | 1,6900 | 1,5900 | 1,6300 | 1,6300 | 14.017.110 |
| 06. Juni 2024 | 1,6300 | 1,6900 | 1,5600 | 1,5700 | 1,5700 | 25.471.748 |
| 05. Juni 2024 | 1,7500 | 1,7500 | 1,6000 | 1,6500 | 1,6500 | 27.674.708 |
| 04. Juni 2024 | 1,7600 | 1,7700 | 1,7200 | 1,7400 | 1,7400 | 11.286.900 |
| 03. Juni 2024 | 1,8600 | 1,8600 | 1,7500 | 1,7800 | 1,7800 | 17.485.402 |
| 31. Mai 2024 | 1,8300 | 1,8700 | 1,8300 | 1,8600 | 1,8600 | 8.545.492 |
| 30. Mai 2024 | 1,8300 | 1,8600 | 1,8100 | 1,8300 | 1,8300 | 7.319.800 |
| 29. Mai 2024 | 1,8800 | 1,8900 | 1,8200 | 1,8400 | 1,8400 | 12.225.800 |
| 28. Mai 2024 | 1,8600 | 1,9200 | 1,8500 | 1,8800 | 1,8800 | 13.187.000 |
| 27. Mai 2024 | 1,8100 | 1,8600 | 1,7600 | 1,8600 | 1,8600 | 18.525.857 |
| 24. Mai 2024 | 1,8200 | 1,8900 | 1,7900 | 1,8400 | 1,8400 | 21.039.900 |
| 23. Mai 2024 | 1,9700 | 1,9700 | 1,7800 | 1,8300 | 1,8300 | 39.991.700 |
| 22. Mai 2024 | 1,9600 | 1,9900 | 1,9500 | 1,9700 | 1,9700 | 5.888.886 |
| 21. Mai 2024 | 1,9900 | 2,0000 | 1,9500 | 1,9600 | 1,9600 | 5.982.650 |
| 20. Mai 2024 | 1,9800 | 2,0100 | 1,9700 | 1,9900 | 1,9900 | 7.852.852 |
| 17. Mai 2024 | 1,9700 | 1,9900 | 1,9500 | 1,9800 | 1,9800 | 9.296.586 |
| 16. Mai 2024 | 1,9300 | 1,9900 | 1,9300 | 1,9700 | 1,9700 | 11.414.900 |
| 15. Mai 2024 | 1,9500 | 1,9800 | 1,9200 | 1,9300 | 1,9300 | 8.905.300 |
| 14. Mai 2024 | 1,9500 | 1,9800 | 1,9400 | 1,9500 | 1,9500 | 8.594.900 |
| 13. Mai 2024 | 1,9700 | 1,9800 | 1,9400 | 1,9500 | 1,9500 | 9.024.750 |
| 10. Mai 2024 | 2,0100 | 2,0300 | 1,9600 | 1,9900 | 1,9900 | 7.912.200 |
| 09. Mai 2024 | 1,9700 | 2,0200 | 1,9700 | 2,0000 | 2,0000 | 7.934.750 |
| 08. Mai 2024 | 2,0200 | 2,0200 | 1,9800 | 1,9800 | 1,9800 | 8.984.500 |
| 07. Mai 2024 | 2,0300 | 2,0400 | 1,9900 | 2,0200 | 2,0200 | 12.401.050 |
| 06. Mai 2024 | 2,0700 | 2,0800 | 2,0200 | 2,0400 | 2,0400 | 16.072.676 |
| 30. Apr. 2024 | 2,1000 | 2,1300 | 2,0200 | 2,0400 | 2,0400 | 13.035.200 |
| 29. Apr. 2024 | 2,0100 | 2,1100 | 2,0000 | 2,1000 | 2,1000 | 18.559.176 |
| 26. Apr. 2024 | 1,9800 | 2,0100 | 1,9700 | 2,0100 | 2,0100 | 12.488.900 |
| 25. Apr. 2024 | 1,9800 | 2,0000 | 1,9500 | 1,9900 | 1,9900 | 8.886.754 |
| 24. Apr. 2024 | 1,9700 | 2,0000 | 1,9600 | 1,9800 | 1,9800 | 11.416.450 |
| 23. Apr. 2024 | 1,9600 | 2,0400 | 1,9600 | 1,9600 | 1,9600 | 12.511.312 |
| 22. Apr. 2024 | 1,9500 | 2,0200 | 1,9500 | 1,9600 | 1,9600 | 14.128.400 |
| 19. Apr. 2024 | 2,0200 | 2,0700 | 2,0100 | 2,0200 | 2,0200 | 9.988.354 |
| 18. Apr. 2024 | 2,1000 | 2,1000 | 2,0300 | 2,0400 | 2,0400 | 15.342.954 |
| 17. Apr. 2024 | 2,0200 | 2,1000 | 2,0200 | 2,0900 | 2,0900 | 14.768.462 |
| 16. Apr. 2024 | 2,0600 | 2,1500 | 1,9900 | 2,0000 | 2,0000 | 27.962.344 |
| 15. Apr. 2024 | 2,1700 | 2,1800 | 1,9600 | 2,1100 | 2,1100 | 37.801.000 |
| 12. Apr. 2024 | 2,1900 | 2,2200 | 2,1500 | 2,1600 | 2,1600 | 15.196.600 |
| 11. Apr. 2024 | 2,1800 | 2,2500 | 2,1700 | 2,2000 | 2,2000 | 16.810.106 |
| 10. Apr. 2024 | 2,2500 | 2,2600 | 2,1700 | 2,2000 | 2,2000 | 19.845.500 |
| 09. Apr. 2024 | 2,2600 | 2,2800 | 2,2100 | 2,2600 | 2,2600 | 25.350.600 |
| 08. Apr. 2024 | 2,3600 | 2,4000 | 2,2800 | 2,2800 | 2,2800 | 37.517.100 |
| 03. Apr. 2024 | 2,4700 | 2,5100 | 2,3500 | 2,3800 | 2,3800 | 60.622.600 |
| 02. Apr. 2024 | 2,7700 | 2,7800 | 2,4700 | 2,4800 | 2,4800 | 103.482.560 |
| 01. Apr. 2024 | 2,3300 | 2,5300 | 2,3300 | 2,5300 | 2,5300 | 37.082.686 |
| 29. März 2024 | 2,4200 | 2,4300 | 2,2800 | 2,3000 | 2,3000 | 50.942.100 |
| 28. März 2024 | 2,1200 | 2,3200 | 2,1100 | 2,3200 | 2,3200 | 24.752.482 |
| 27. März 2024 | 2,2100 | 2,2200 | 2,1000 | 2,1100 | 2,1100 | 18.633.871 |
| 26. März 2024 | 2,2200 | 2,2600 | 2,1600 | 2,2000 | 2,2000 | 18.823.040 |
| 25. März 2024 | 2,3300 | 2,3300 | 2,2200 | 2,2300 | 2,2300 | 18.425.425 |
| 22. März 2024 | 2,3400 | 2,3800 | 2,3000 | 2,3400 | 2,3400 | 19.865.950 |
| 21. März 2024 | 2,3700 | 2,3900 | 2,3300 | 2,3600 | 2,3600 | 16.607.900 |
| 20. März 2024 | 2,3100 | 2,3800 | 2,2900 | 2,3700 | 2,3700 | 23.254.100 |
| 19. März 2024 | 2,3000 | 2,3600 | 2,2900 | 2,3200 | 2,3200 | 20.857.200 |
| 18. März 2024 | 2,3100 | 2,3300 | 2,2300 | 2,3100 | 2,3100 | 26.317.000 |
| 15. März 2024 | 2,2000 | 2,3500 | 2,1900 | 2,3000 | 2,3000 | 33.730.317 |
| 14. März 2024 | 2,2300 | 2,2500 | 2,1900 | 2,2200 | 2,2200 | 15.294.600 |
| 13. März 2024 | 2,2900 | 2,3100 | 2,2200 | 2,2500 | 2,2500 | 22.111.550 |
| 12. März 2024 | 2,2400 | 2,3300 | 2,2300 | 2,3000 | 2,3000 | 33.732.309 |
| 11. März 2024 | 2,2300 | 2,2500 | 2,2000 | 2,2400 | 2,2400 | 26.313.550 |
| 08. März 2024 | 2,1400 | 2,2600 | 2,1100 | 2,2600 | 2,2600 | 39.788.096 |
| 07. März 2024 | 2,1400 | 2,1700 | 2,1100 | 2,1400 | 2,1400 | 17.433.750 |
| 06. März 2024 | 2,1000 | 2,1600 | 2,1000 | 2,1300 | 2,1300 | 15.817.900 |
| 05. März 2024 | 2,1500 | 2,1700 | 2,1000 | 2,1000 | 2,1000 | 16.812.400 |
| 04. März 2024 | 2,1800 | 2,2000 | 2,1400 | 2,1800 | 2,1800 | 21.125.800 |
| 01. März 2024 | 2,2100 | 2,2400 | 2,1600 | 2,2000 | 2,2000 | 20.691.650 |
| 29. Feb. 2024 | 2,1100 | 2,2200 | 2,0700 | 2,2100 | 2,2100 | 22.312.058 |
| 28. Feb. 2024 | 2,2900 | 2,4100 | 2,1200 | 2,1400 | 2,1400 | 48.029.978 |
| 27. Feb. 2024 | 2,2600 | 2,3200 | 2,2300 | 2,3000 | 2,3000 | 30.709.390 |
| 26. Feb. 2024 | 2,3000 | 2,3200 | 2,2100 | 2,2800 | 2,2800 | 39.382.455 |
| 23. Feb. 2024 | 2,0700 | 2,2800 | 2,0700 | 2,2800 | 2,2800 | 47.888.577 |
| 22. Feb. 2024 | 2,0600 | 2,0900 | 1,9700 | 2,0700 | 2,0700 | 50.446.818 |
| 21. Feb. 2024 | 1,8500 | 2,0600 | 1,8500 | 2,0600 | 2,0600 | 69.134.675 |
| 20. Feb. 2024 | 1,8900 | 1,9500 | 1,8000 | 1,8700 | 1,8700 | 58.833.052 |
| 19. Feb. 2024 | 1,6200 | 1,7700 | 1,6200 | 1,7700 | 1,7700 | 26.994.525 |
| 08. Feb. 2024 | 1,4600 | 1,6300 | 1,3300 | 1,6100 | 1,6100 | 49.360.640 |
| 07. Feb. 2024 | 1,6400 | 1,6400 | 1,4800 | 1,4800 | 1,4800 | 38.344.150 |
| 06. Feb. 2024 | 1,6300 | 1,7200 | 1,5800 | 1,6400 | 1,6400 | 46.715.300 |
| 05. Feb. 2024 | 1,9500 | 1,9500 | 1,7600 | 1,7600 | 1,7600 | 22.043.900 |
| 02. Feb. 2024 | 2,0500 | 2,1000 | 1,8500 | 1,9500 | 1,9500 | 25.831.150 |
| 01. Feb. 2024 | 2,1100 | 2,1200 | 2,0200 | 2,0500 | 2,0500 | 18.684.500 |
| 31. Jan. 2024 | 2,1900 | 2,2300 | 2,1100 | 2,1200 | 2,1200 | 18.977.500 |
| 30. Jan. 2024 | 2,2900 | 2,3200 | 2,2300 | 2,2300 | 2,2300 | 10.292.400 |
| 29. Jan. 2024 | 2,3700 | 2,3900 | 2,2900 | 2,3000 | 2,3000 | 15.645.900 |
| 26. Jan. 2024 | 2,3400 | 2,4100 | 2,3400 | 2,3600 | 2,3600 | 13.935.303 |
| 25. Jan. 2024 | 2,2600 | 2,3600 | 2,2500 | 2,3500 | 2,3500 | 15.016.700 |
| 24. Jan. 2024 | 2,2200 | 2,2800 | 2,1600 | 2,2700 | 2,2700 | 18.818.800 |
| 23. Jan. 2024 | 2,1900 | 2,2300 | 2,1500 | 2,2200 | 2,2200 | 22.049.200 |
| 22. Jan. 2024 | 2,3300 | 2,3500 | 2,1800 | 2,2000 | 2,2000 | 15.118.550 |
| 19. Jan. 2024 | 2,3700 | 2,3800 | 2,3400 | 2,3500 | 2,3500 | 11.480.000 |
| 18. Jan. 2024 | 2,3800 | 2,4000 | 2,2800 | 2,3700 | 2,3700 | 16.355.300 |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
