Deutsche Märkte geschlossen

Jiangxi Copper Company Limited (0358.HK)

HKSE - HKSE Verzögerter Preis. Währung in HKD
Zur Watchlist hinzufügen
13,160-0,520 (-3,80%)
Börsenschluss: 04:08PM HKT
Zeitraum:
05. Feb. 2022 - 05. Feb. 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in HKDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
03. Feb. 202313,64013,64012,94013,16013,1608.038.516
02. Feb. 202313,74013,78013,54013,68013,6803.916.823
01. Feb. 202313,46013,78013,38013,76013,7604.704.640
31. Jan. 202313,58013,68013,30013,46013,4605.379.194
30. Jan. 202313,88013,88013,46013,58013,5804.568.847
27. Jan. 202313,94014,00013,70013,94013,9405.201.947
26. Jan. 202313,80014,00013,52013,94013,9404.665.892
20. Jan. 202313,26013,82013,22013,72013,7207.878.748
19. Jan. 202313,12013,26012,96013,26013,2606.541.547
18. Jan. 202312,90013,14012,86013,12013,1207.574.524
17. Jan. 202312,90012,92012,54012,82012,8204.769.661
16. Jan. 202313,00013,18012,82012,92012,9204.070.025
13. Jan. 202313,02013,12012,90013,08013,0804.598.355
12. Jan. 202312,84013,12012,80012,94012,94011.598.783
11. Jan. 202312,78012,92012,64012,72012,7205.239.497
10. Jan. 202312,62012,78012,48012,64012,6407.197.310
09. Jan. 202311,90012,64011,90012,60012,60013.080.169
06. Jan. 202311,76011,82011,50011,70011,7005.276.398
05. Jan. 202311,66011,92011,52011,64011,6407.831.310
04. Jan. 202311,88011,92011,56011,64011,6405.612.458
03. Jan. 202311,54011,80011,32011,80011,8004.345.224
30. Dez. 202211,68011,70011,46011,52011,5201.599.802
29. Dez. 202211,60011,70011,40011,50011,5001.463.920
28. Dez. 202211,42011,70011,40011,70011,7003.261.575
23. Dez. 202211,40011,58011,14011,24011,240881.570
22. Dez. 202211,68011,68011,24011,34011,3402.339.048
21. Dez. 202211,34011,46011,20011,46011,4601.993.262
20. Dez. 202211,56011,56011,12011,26011,2606.195.366
19. Dez. 202211,88011,96011,32011,56011,56010.893.880
16. Dez. 202211,44012,00011,44011,88011,8807.568.095
15. Dez. 202211,76011,88011,44011,82011,8207.101.957
14. Dez. 202211,64011,90011,64011,72011,7203.597.824
13. Dez. 202211,64011,70011,52011,64011,6402.218.019
12. Dez. 202211,82011,88011,50011,64011,6403.501.836
09. Dez. 202211,56012,04011,50011,98011,9809.916.500
08. Dez. 202211,24011,64011,24011,54011,5404.237.999
07. Dez. 202211,62011,74011,22011,24011,2407.954.181
06. Dez. 202211,60011,84011,50011,74011,7406.656.673
05. Dez. 202211,68011,78011,50011,60011,6009.962.194
02. Dez. 202211,52011,52011,14011,30011,3003.487.032
01. Dez. 202211,60011,66011,34011,40011,4006.002.606
30. Nov. 202211,06011,58010,92011,30011,30018.369.500
29. Nov. 202210,60011,04010,40011,04011,0408.626.815
28. Nov. 202210,86010,86010,26010,64010,6404.760.520
25. Nov. 202210,70010,94010,58010,86010,8606.715.840
24. Nov. 202210,60010,72010,54010,70010,7002.462.018
23. Nov. 202210,58010,72010,40010,52010,5202.857.960
22. Nov. 202210,42010,60010,36010,46010,4603.329.978
21. Nov. 202210,58010,60010,32010,44010,4404.012.225
18. Nov. 202210,54010,76010,38010,62010,6205.170.944
17. Nov. 202210,76010,76010,42010,66010,6605.628.270
16. Nov. 202210,66010,78010,52010,74010,7405.894.662
15. Nov. 202210,66010,78010,40010,74010,7404.949.052
14. Nov. 202210,90011,00010,52010,66010,6609.408.828
11. Nov. 202210,40010,66010,28010,64010,64014.810.220
10. Nov. 20229,9809,9809,8009,9209,9203.226.955
09. Nov. 202210,14010,34010,00010,10010,1008.307.213
08. Nov. 20229,81010,0409,7909,9909,9907.550.420
07. Nov. 20229,66010,0209,6209,8409,84013.740.810
04. Nov. 20228,9709,3808,9709,2809,2808.153.862
03. Nov. 20229,0409,1408,9308,9908,9905.091.930
02. Nov. 20228,8809,3008,7709,2309,2307.301.123
01. Nov. 20228,5708,8408,5708,7708,7708.266.802
31. Okt. 20228,8808,8808,5608,5808,58011.458.513
28. Okt. 20229,1809,1808,6408,8908,8909.823.938
27. Okt. 20229,0309,3809,0009,2109,2108.813.800
26. Okt. 20228,8708,9508,7408,8708,8706.326.413
25. Okt. 20228,9008,9008,6408,8108,8106.882.052
24. Okt. 20229,1009,2608,8208,9108,9106.650.678
21. Okt. 20228,9409,0808,9409,0409,0404.468.339
20. Okt. 20228,9508,9508,7408,8908,8905.105.378
19. Okt. 20229,0309,1308,9708,9708,9703.423.537
18. Okt. 20229,0209,0908,8809,0609,0602.669.116
17. Okt. 20229,0809,0808,8708,9508,9504.841.363
14. Okt. 20229,0409,2209,0309,0609,0602.978.023
13. Okt. 20229,1009,1609,0009,0109,0102.110.100
12. Okt. 20228,9809,1908,8709,0809,0808.525.239
11. Okt. 20229,1909,2408,8908,9508,9504.545.888
10. Okt. 20229,0109,2708,9309,1109,1103.715.793
07. Okt. 20229,4909,4909,1409,1809,1803.172.822
06. Okt. 20229,3409,6009,3409,5309,5303.135.727
05. Okt. 20229,2709,4109,2109,3509,3505.939.779
03. Okt. 20229,0609,1908,9609,0409,0402.505.615
30. Sept. 20228,8009,1308,8009,0809,0803.770.237
29. Sept. 20229,1809,1808,8208,9008,9004.597.117
28. Sept. 20229,1809,1808,8908,9908,9907.106.569
27. Sept. 20229,2609,2608,9009,2209,2205.319.801
26. Sept. 20229,5009,5009,1009,2709,2706.719.791
23. Sept. 20229,7809,7809,5309,5709,5702.272.816
22. Sept. 20229,5709,7709,4609,7209,7203.742.653
21. Sept. 20229,6309,6809,4209,6009,6002.490.386
20. Sept. 20229,5709,6809,5209,5509,5502.756.822
19. Sept. 20229,7009,7009,4109,5209,5203.311.227
16. Sept. 20229,8909,8909,4809,6009,6006.941.131
15. Sept. 20229,99010,1409,8109,8909,8902.948.992
14. Sept. 20229,97010,0209,8009,9709,9703.038.683
13. Sept. 202210,08010,28010,06010,14010,1404.160.617
09. Sept. 20229,85010,1009,84010,04010,0405.886.394
08. Sept. 20229,7109,8209,6809,7309,7302.139.179
07. Sept. 20229,6009,8809,5709,7109,7104.870.551
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...