Deutsche Märkte geschlossen
DAX
15.476,43 -32,76 (-0,21%) Euro Stoxx 50
4.257,98 +16,86 (+0,40%) Dow Jones 30
33.926,01 -127,93 (-0,38%) Gold
1.865,90 -50,40 (-2,63%) EUR/USD
1,0798 -0,0113 (-1,04%) BTC-EUR
21.663,39 -106,89 (-0,49%)
Jiangxi Copper Company Limited (0358.HK)
HKSE - HKSE Verzögerter Preis. Währung in HKD
Zur Watchlist hinzufügen
Börsenschluss: 04:08PM HKT
Zeitraum:
05. Feb. 2022 - 05. Feb. 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in HKDDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 03. Feb. 2023 | 13,640 | 13,640 | 12,940 | 13,160 | 13,160 | 8.038.516 |
| 02. Feb. 2023 | 13,740 | 13,780 | 13,540 | 13,680 | 13,680 | 3.916.823 |
| 01. Feb. 2023 | 13,460 | 13,780 | 13,380 | 13,760 | 13,760 | 4.704.640 |
| 31. Jan. 2023 | 13,580 | 13,680 | 13,300 | 13,460 | 13,460 | 5.379.194 |
| 30. Jan. 2023 | 13,880 | 13,880 | 13,460 | 13,580 | 13,580 | 4.568.847 |
| 27. Jan. 2023 | 13,940 | 14,000 | 13,700 | 13,940 | 13,940 | 5.201.947 |
| 26. Jan. 2023 | 13,800 | 14,000 | 13,520 | 13,940 | 13,940 | 4.665.892 |
| 20. Jan. 2023 | 13,260 | 13,820 | 13,220 | 13,720 | 13,720 | 7.878.748 |
| 19. Jan. 2023 | 13,120 | 13,260 | 12,960 | 13,260 | 13,260 | 6.541.547 |
| 18. Jan. 2023 | 12,900 | 13,140 | 12,860 | 13,120 | 13,120 | 7.574.524 |
| 17. Jan. 2023 | 12,900 | 12,920 | 12,540 | 12,820 | 12,820 | 4.769.661 |
| 16. Jan. 2023 | 13,000 | 13,180 | 12,820 | 12,920 | 12,920 | 4.070.025 |
| 13. Jan. 2023 | 13,020 | 13,120 | 12,900 | 13,080 | 13,080 | 4.598.355 |
| 12. Jan. 2023 | 12,840 | 13,120 | 12,800 | 12,940 | 12,940 | 11.598.783 |
| 11. Jan. 2023 | 12,780 | 12,920 | 12,640 | 12,720 | 12,720 | 5.239.497 |
| 10. Jan. 2023 | 12,620 | 12,780 | 12,480 | 12,640 | 12,640 | 7.197.310 |
| 09. Jan. 2023 | 11,900 | 12,640 | 11,900 | 12,600 | 12,600 | 13.080.169 |
| 06. Jan. 2023 | 11,760 | 11,820 | 11,500 | 11,700 | 11,700 | 5.276.398 |
| 05. Jan. 2023 | 11,660 | 11,920 | 11,520 | 11,640 | 11,640 | 7.831.310 |
| 04. Jan. 2023 | 11,880 | 11,920 | 11,560 | 11,640 | 11,640 | 5.612.458 |
| 03. Jan. 2023 | 11,540 | 11,800 | 11,320 | 11,800 | 11,800 | 4.345.224 |
| 30. Dez. 2022 | 11,680 | 11,700 | 11,460 | 11,520 | 11,520 | 1.599.802 |
| 29. Dez. 2022 | 11,600 | 11,700 | 11,400 | 11,500 | 11,500 | 1.463.920 |
| 28. Dez. 2022 | 11,420 | 11,700 | 11,400 | 11,700 | 11,700 | 3.261.575 |
| 23. Dez. 2022 | 11,400 | 11,580 | 11,140 | 11,240 | 11,240 | 881.570 |
| 22. Dez. 2022 | 11,680 | 11,680 | 11,240 | 11,340 | 11,340 | 2.339.048 |
| 21. Dez. 2022 | 11,340 | 11,460 | 11,200 | 11,460 | 11,460 | 1.993.262 |
| 20. Dez. 2022 | 11,560 | 11,560 | 11,120 | 11,260 | 11,260 | 6.195.366 |
| 19. Dez. 2022 | 11,880 | 11,960 | 11,320 | 11,560 | 11,560 | 10.893.880 |
| 16. Dez. 2022 | 11,440 | 12,000 | 11,440 | 11,880 | 11,880 | 7.568.095 |
| 15. Dez. 2022 | 11,760 | 11,880 | 11,440 | 11,820 | 11,820 | 7.101.957 |
| 14. Dez. 2022 | 11,640 | 11,900 | 11,640 | 11,720 | 11,720 | 3.597.824 |
| 13. Dez. 2022 | 11,640 | 11,700 | 11,520 | 11,640 | 11,640 | 2.218.019 |
| 12. Dez. 2022 | 11,820 | 11,880 | 11,500 | 11,640 | 11,640 | 3.501.836 |
| 09. Dez. 2022 | 11,560 | 12,040 | 11,500 | 11,980 | 11,980 | 9.916.500 |
| 08. Dez. 2022 | 11,240 | 11,640 | 11,240 | 11,540 | 11,540 | 4.237.999 |
| 07. Dez. 2022 | 11,620 | 11,740 | 11,220 | 11,240 | 11,240 | 7.954.181 |
| 06. Dez. 2022 | 11,600 | 11,840 | 11,500 | 11,740 | 11,740 | 6.656.673 |
| 05. Dez. 2022 | 11,680 | 11,780 | 11,500 | 11,600 | 11,600 | 9.962.194 |
| 02. Dez. 2022 | 11,520 | 11,520 | 11,140 | 11,300 | 11,300 | 3.487.032 |
| 01. Dez. 2022 | 11,600 | 11,660 | 11,340 | 11,400 | 11,400 | 6.002.606 |
| 30. Nov. 2022 | 11,060 | 11,580 | 10,920 | 11,300 | 11,300 | 18.369.500 |
| 29. Nov. 2022 | 10,600 | 11,040 | 10,400 | 11,040 | 11,040 | 8.626.815 |
| 28. Nov. 2022 | 10,860 | 10,860 | 10,260 | 10,640 | 10,640 | 4.760.520 |
| 25. Nov. 2022 | 10,700 | 10,940 | 10,580 | 10,860 | 10,860 | 6.715.840 |
| 24. Nov. 2022 | 10,600 | 10,720 | 10,540 | 10,700 | 10,700 | 2.462.018 |
| 23. Nov. 2022 | 10,580 | 10,720 | 10,400 | 10,520 | 10,520 | 2.857.960 |
| 22. Nov. 2022 | 10,420 | 10,600 | 10,360 | 10,460 | 10,460 | 3.329.978 |
| 21. Nov. 2022 | 10,580 | 10,600 | 10,320 | 10,440 | 10,440 | 4.012.225 |
| 18. Nov. 2022 | 10,540 | 10,760 | 10,380 | 10,620 | 10,620 | 5.170.944 |
| 17. Nov. 2022 | 10,760 | 10,760 | 10,420 | 10,660 | 10,660 | 5.628.270 |
| 16. Nov. 2022 | 10,660 | 10,780 | 10,520 | 10,740 | 10,740 | 5.894.662 |
| 15. Nov. 2022 | 10,660 | 10,780 | 10,400 | 10,740 | 10,740 | 4.949.052 |
| 14. Nov. 2022 | 10,900 | 11,000 | 10,520 | 10,660 | 10,660 | 9.408.828 |
| 11. Nov. 2022 | 10,400 | 10,660 | 10,280 | 10,640 | 10,640 | 14.810.220 |
| 10. Nov. 2022 | 9,980 | 9,980 | 9,800 | 9,920 | 9,920 | 3.226.955 |
| 09. Nov. 2022 | 10,140 | 10,340 | 10,000 | 10,100 | 10,100 | 8.307.213 |
| 08. Nov. 2022 | 9,810 | 10,040 | 9,790 | 9,990 | 9,990 | 7.550.420 |
| 07. Nov. 2022 | 9,660 | 10,020 | 9,620 | 9,840 | 9,840 | 13.740.810 |
| 04. Nov. 2022 | 8,970 | 9,380 | 8,970 | 9,280 | 9,280 | 8.153.862 |
| 03. Nov. 2022 | 9,040 | 9,140 | 8,930 | 8,990 | 8,990 | 5.091.930 |
| 02. Nov. 2022 | 8,880 | 9,300 | 8,770 | 9,230 | 9,230 | 7.301.123 |
| 01. Nov. 2022 | 8,570 | 8,840 | 8,570 | 8,770 | 8,770 | 8.266.802 |
| 31. Okt. 2022 | 8,880 | 8,880 | 8,560 | 8,580 | 8,580 | 11.458.513 |
| 28. Okt. 2022 | 9,180 | 9,180 | 8,640 | 8,890 | 8,890 | 9.823.938 |
| 27. Okt. 2022 | 9,030 | 9,380 | 9,000 | 9,210 | 9,210 | 8.813.800 |
| 26. Okt. 2022 | 8,870 | 8,950 | 8,740 | 8,870 | 8,870 | 6.326.413 |
| 25. Okt. 2022 | 8,900 | 8,900 | 8,640 | 8,810 | 8,810 | 6.882.052 |
| 24. Okt. 2022 | 9,100 | 9,260 | 8,820 | 8,910 | 8,910 | 6.650.678 |
| 21. Okt. 2022 | 8,940 | 9,080 | 8,940 | 9,040 | 9,040 | 4.468.339 |
| 20. Okt. 2022 | 8,950 | 8,950 | 8,740 | 8,890 | 8,890 | 5.105.378 |
| 19. Okt. 2022 | 9,030 | 9,130 | 8,970 | 8,970 | 8,970 | 3.423.537 |
| 18. Okt. 2022 | 9,020 | 9,090 | 8,880 | 9,060 | 9,060 | 2.669.116 |
| 17. Okt. 2022 | 9,080 | 9,080 | 8,870 | 8,950 | 8,950 | 4.841.363 |
| 14. Okt. 2022 | 9,040 | 9,220 | 9,030 | 9,060 | 9,060 | 2.978.023 |
| 13. Okt. 2022 | 9,100 | 9,160 | 9,000 | 9,010 | 9,010 | 2.110.100 |
| 12. Okt. 2022 | 8,980 | 9,190 | 8,870 | 9,080 | 9,080 | 8.525.239 |
| 11. Okt. 2022 | 9,190 | 9,240 | 8,890 | 8,950 | 8,950 | 4.545.888 |
| 10. Okt. 2022 | 9,010 | 9,270 | 8,930 | 9,110 | 9,110 | 3.715.793 |
| 07. Okt. 2022 | 9,490 | 9,490 | 9,140 | 9,180 | 9,180 | 3.172.822 |
| 06. Okt. 2022 | 9,340 | 9,600 | 9,340 | 9,530 | 9,530 | 3.135.727 |
| 05. Okt. 2022 | 9,270 | 9,410 | 9,210 | 9,350 | 9,350 | 5.939.779 |
| 03. Okt. 2022 | 9,060 | 9,190 | 8,960 | 9,040 | 9,040 | 2.505.615 |
| 30. Sept. 2022 | 8,800 | 9,130 | 8,800 | 9,080 | 9,080 | 3.770.237 |
| 29. Sept. 2022 | 9,180 | 9,180 | 8,820 | 8,900 | 8,900 | 4.597.117 |
| 28. Sept. 2022 | 9,180 | 9,180 | 8,890 | 8,990 | 8,990 | 7.106.569 |
| 27. Sept. 2022 | 9,260 | 9,260 | 8,900 | 9,220 | 9,220 | 5.319.801 |
| 26. Sept. 2022 | 9,500 | 9,500 | 9,100 | 9,270 | 9,270 | 6.719.791 |
| 23. Sept. 2022 | 9,780 | 9,780 | 9,530 | 9,570 | 9,570 | 2.272.816 |
| 22. Sept. 2022 | 9,570 | 9,770 | 9,460 | 9,720 | 9,720 | 3.742.653 |
| 21. Sept. 2022 | 9,630 | 9,680 | 9,420 | 9,600 | 9,600 | 2.490.386 |
| 20. Sept. 2022 | 9,570 | 9,680 | 9,520 | 9,550 | 9,550 | 2.756.822 |
| 19. Sept. 2022 | 9,700 | 9,700 | 9,410 | 9,520 | 9,520 | 3.311.227 |
| 16. Sept. 2022 | 9,890 | 9,890 | 9,480 | 9,600 | 9,600 | 6.941.131 |
| 15. Sept. 2022 | 9,990 | 10,140 | 9,810 | 9,890 | 9,890 | 2.948.992 |
| 14. Sept. 2022 | 9,970 | 10,020 | 9,800 | 9,970 | 9,970 | 3.038.683 |
| 13. Sept. 2022 | 10,080 | 10,280 | 10,060 | 10,140 | 10,140 | 4.160.617 |
| 09. Sept. 2022 | 9,850 | 10,100 | 9,840 | 10,040 | 10,040 | 5.886.394 |
| 08. Sept. 2022 | 9,710 | 9,820 | 9,680 | 9,730 | 9,730 | 2.139.179 |
| 07. Sept. 2022 | 9,600 | 9,880 | 9,570 | 9,710 | 9,710 | 4.870.551 |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
