Jiangxi Copper Company Limited (0358.HK)

HKSE - HKSE Verzögerter Preis. Währung in HKD

Zur Watchlist hinzufügen

10,960

-0,120

(-1,08%)

Börsenschluss: 04:08PM HKT

Zeitraum:

01. Dez. 2022 - 01. Dez. 2023

Anzeigen:

Preisverlauf

Frequenz:

Täglich

Währung in HKDDownload

Datum	Öffnen	Max.	Min.	Börsenschluss*	Berichtigter Kurs**	Volumen
01. Dez. 2023	11,200	11,200	10,940	10,960	10,960	2.988.272
30. Nov. 2023	10,860	11,160	10,840	11,080	11,080	5.570.948
29. Nov. 2023	11,140	11,240	11,000	11,040	11,040	4.988.009
28. Nov. 2023	10,980	11,060	10,820	10,980	10,980	2.594.940
27. Nov. 2023	11,140	11,220	10,860	11,040	11,040	1.617.010
24. Nov. 2023	11,120	11,160	11,060	11,080	11,080	1.422.010
23. Nov. 2023	11,060	11,160	10,980	11,120	11,120	1.184.010
22. Nov. 2023	10,960	11,180	10,960	11,140	11,140	2.768.110
21. Nov. 2023	11,160	11,300	11,020	11,100	11,100	7.033.682
20. Nov. 2023	10,900	11,120	10,780	11,080	11,080	2.273.627
17. Nov. 2023	10,960	11,000	10,820	10,840	10,840	2.211.662
16. Nov. 2023	11,140	11,160	11,000	11,140	11,140	1.912.206
15. Nov. 2023	10,880	11,160	10,880	11,140	11,140	5.506.095
14. Nov. 2023	10,780	10,920	10,660	10,660	10,660	1.177.660
13. Nov. 2023	10,660	10,800	10,620	10,780	10,780	1.652.166
10. Nov. 2023	10,640	10,720	10,640	10,680	10,680	1.883.791
09. Nov. 2023	10,640	10,800	10,640	10,700	10,700	2.710.310
08. Nov. 2023	11,040	11,040	10,500	10,520	10,520	8.036.130
07. Nov. 2023	11,180	11,200	11,040	11,160	11,160	2.646.054
06. Nov. 2023	11,280	11,280	11,100	11,260	11,260	2.614.244
03. Nov. 2023	10,920	11,080	10,820	11,020	11,020	2.176.368
02. Nov. 2023	11,100	11,200	10,900	10,920	10,920	2.886.010
01. Nov. 2023	11,020	11,160	10,900	11,080	11,080	3.336.859
31. Okt. 2023	11,340	11,340	10,900	11,080	11,080	8.280.662
30. Okt. 2023	11,000	11,320	11,000	11,200	11,200	3.792.327
27. Okt. 2023	10,980	11,120	10,880	10,920	10,920	4.281.509
26. Okt. 2023	10,860	11,020	10,620	10,880	10,880	2.962.010
25. Okt. 2023	11,100	11,320	10,760	10,820	10,820	3.058.716
24. Okt. 2023	10,900	11,060	10,840	10,900	10,900	2.786.879
20. Okt. 2023	11,020	11,280	11,020	11,100	11,100	1.526.009
19. Okt. 2023	11,380	11,380	11,060	11,100	11,100	3.644.510
18. Okt. 2023	11,580	11,620	11,420	11,420	11,420	1.948.950
17. Okt. 2023	11,580	11,660	11,420	11,540	11,540	1.850.010
16. Okt. 2023	11,700	11,800	11,460	11,520	11,520	2.434.271
13. Okt. 2023	11,900	11,980	11,580	11,620	11,620	3.280.089
12. Okt. 2023	11,740	12,100	11,740	12,040	12,040	2.957.009
11. Okt. 2023	11,980	11,980	11,680	11,820	11,820	4.537.805
10. Okt. 2023	11,820	12,140	11,800	11,800	11,800	3.653.289
09. Okt. 2023	11,400	11,940	11,400	11,660	11,660	1.907.135
06. Okt. 2023	11,440	11,600	11,360	11,420	11,420	1.395.010
05. Okt. 2023	11,500	11,500	11,240	11,440	11,440	1.989.839
04. Okt. 2023	11,660	11,700	11,260	11,500	11,500	2.294.310
03. Okt. 2023	12,020	12,020	11,560	11,680	11,680	4.451.356
29. Sept. 2023	12,100	12,340	12,100	12,280	12,280	1.175.617
28. Sept. 2023	12,140	12,280	11,980	12,180	12,180	2.907.008
27. Sept. 2023	12,420	12,440	12,120	12,220	12,220	1.508.234
26. Sept. 2023	12,580	12,580	12,360	12,420	12,420	2.123.420
25. Sept. 2023	12,700	12,920	12,600	12,640	12,640	1.152.008
22. Sept. 2023	12,620	12,840	12,440	12,820	12,820	3.559.498
21. Sept. 2023	13,060	13,060	12,620	12,860	12,860	2.792.700
20. Sept. 2023	13,200	13,200	12,980	13,060	13,060	2.008.213
19. Sept. 2023	13,060	13,260	12,920	13,220	13,220	3.053.407
18. Sept. 2023	13,120	13,120	12,740	12,960	12,960	1.635.656
15. Sept. 2023	12,780	13,260	12,780	13,040	13,040	5.609.808
14. Sept. 2023	12,500	12,880	12,460	12,800	12,800	2.807.084
13. Sept. 2023	12,500	12,640	12,420	12,480	12,480	1.594.206
12. Sept. 2023	12,940	12,940	12,080	12,540	12,540	4.523.436
11. Sept. 2023	12,840	12,880	12,580	12,840	12,840	2.577.731
07. Sept. 2023	13,080	13,080	12,780	12,840	12,840	2.061.234
06. Sept. 2023	13,140	13,160	12,900	13,120	13,120	2.033.058
05. Sept. 2023	13,260	13,320	12,960	13,160	13,160	1.992.008
04. Sept. 2023	12,420	13,260	12,380	13,260	13,260	8.265.687
31. Aug. 2023	12,440	12,600	12,220	12,240	12,240	4.799.091
30. Aug. 2023	12,320	12,680	12,320	12,440	12,440	2.188.229
29. Aug. 2023	12,240	12,360	12,140	12,340	12,340	5.910.809
28. Aug. 2023	12,340	12,400	12,040	12,080	12,080	3.439.009
25. Aug. 2023	12,160	12,160	11,880	11,980	11,980	2.018.672
24. Aug. 2023	12,080	12,300	12,060	12,100	12,100	3.648.687
23. Aug. 2023	12,060	12,080	11,860	11,900	11,900	1.648.410
22. Aug. 2023	11,800	12,020	11,800	11,940	11,940	3.374.746
21. Aug. 2023	11,920	11,960	11,700	11,760	11,760	3.132.217
18. Aug. 2023	12,200	12,260	12,000	12,020	12,020	2.047.009
17. Aug. 2023	12,240	12,300	11,920	12,200	12,200	5.726.076
16. Aug. 2023	12,400	12,480	12,240	12,380	12,380	3.024.794
15. Aug. 2023	12,980	12,980	12,500	12,620	12,620	2.419.082
14. Aug. 2023	12,780	12,860	12,520	12,800	12,800	2.985.708
11. Aug. 2023	13,100	13,120	12,800	12,800	12,800	2.580.412
10. Aug. 2023	13,080	13,240	13,080	13,200	13,200	2.152.913
09. Aug. 2023	13,280	13,280	13,020	13,180	13,180	2.476.442
08. Aug. 2023	13,340	13,340	13,020	13,160	13,160	2.536.008
07. Aug. 2023	12,940	13,280	12,940	13,240	13,240	2.188.195
04. Aug. 2023	13,200	13,340	13,100	13,180	13,180	2.937.193
03. Aug. 2023	12,860	13,100	12,800	13,020	13,020	2.483.874
02. Aug. 2023	13,280	13,460	12,980	13,140	13,140	3.399.556
01. Aug. 2023	13,200	13,660	13,140	13,280	13,280	4.108.208
31. Juli 2023	13,040	13,300	12,980	13,040	13,040	6.833.843
28. Juli 2023	12,780	13,100	12,600	13,040	13,040	3.744.610
27. Juli 2023	12,920	13,080	12,840	12,900	12,900	2.569.169
26. Juli 2023	12,600	12,940	12,600	12,920	12,920	3.364.063
25. Juli 2023	12,240	12,820	12,200	12,760	12,760	4.506.064
24. Juli 2023	12,380	12,380	11,980	12,000	12,000	1.854.605
21. Juli 2023	12,500	12,640	12,340	12,480	12,480	1.881.371
20. Juli 2023	12,420	12,640	12,400	12,520	12,520	2.528.367
19. Juli 2023	12,500	12,520	12,340	12,480	12,480	2.297.180
18. Juli 2023	12,600	12,620	12,300	12,440	12,440	2.021.946
14. Juli 2023	12,560	12,780	12,560	12,680	12,680	4.244.007
13. Juli 2023	12,080	12,420	12,080	12,400	12,400	6.682.086
12. Juli 2023	11,820	12,060	11,780	11,920	11,920	2.215.488
11. Juli 2023	11,900	11,980	11,680	11,900	11,900	2.920.373
10. Juli 2023	11,880	12,000	11,720	11,840	11,840	2.577.010
Um Splits berichtigter Schlusskurs.*Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.

Es werden weitere Daten geladen ...

DAX16.355,60+140,17(+0,86%)

Euro Stoxx 504.414,12+31,65(+0,72%)

Dow Jones 3036.019,92+69,03(+0,19%)

Gold2.066,20+9,00(+0,44%)

EUR/USD1,0841-0,0052(-0,48%)

Bitcoin EUR35.457,79+799,17(+2,31%)

Jiangxi Copper Company Limited (0358.HK)

DAX
16.355,60
+140,17(+0,86%)

Euro Stoxx 50
4.414,12
+31,65(+0,72%)

Dow Jones 30
36.019,92
+69,03(+0,19%)

Gold
2.066,20
+9,00(+0,44%)

EUR/USD
1,0841
-0,0052(-0,48%)

Bitcoin EUR
35.457,79
+799,17(+2,31%)