Deutsche Märkte geschlossen
DAX
17.896,50 -35,67 (-0,20%) Euro Stoxx 50
4.890,61 -30,61 (-0,62%) Dow Jones 30
38.194,43 +291,14 (+0,77%) Gold
2.317,10 +6,10 (+0,26%) EUR/USD
1,0725 +0,0007 (+0,06%) Bitcoin EUR
55.363,88 +1.417,07 (+2,63%)
Chow Tai Fook Jewellery Group Limited (1CT.F)
Frankfurt - Frankfurt Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
Ab 08:10AM CEST. Markt geöffnet.
Zeitraum:
02. Mai 2023 - 02. Mai 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 02. Mai 2024 | 1,2700 | 1,2700 | 1,2700 | 1,2700 | 1,2700 | 8.700 |
| 30. Apr. 2024 | 1,2600 | 1,2600 | 1,2600 | 1,2600 | 1,2600 | - |
| 29. Apr. 2024 | 1,3000 | 1,3000 | 1,3000 | 1,3000 | 1,3000 | - |
| 26. Apr. 2024 | 1,2700 | 1,2700 | 1,2700 | 1,2700 | 1,2700 | - |
| 25. Apr. 2024 | 1,2500 | 1,2500 | 1,2500 | 1,2500 | 1,2500 | - |
| 24. Apr. 2024 | 1,2600 | 1,2600 | 1,2600 | 1,2600 | 1,2600 | - |
| 23. Apr. 2024 | 1,2700 | 1,2700 | 1,2700 | 1,2700 | 1,2700 | - |
| 22. Apr. 2024 | 1,2600 | 1,2600 | 1,2600 | 1,2600 | 1,2600 | - |
| 19. Apr. 2024 | 1,2100 | 1,2100 | 1,2100 | 1,2100 | 1,2100 | - |
| 18. Apr. 2024 | 1,2200 | 1,2200 | 1,2200 | 1,2200 | 1,2200 | - |
| 17. Apr. 2024 | 1,2100 | 1,2100 | 1,2100 | 1,2100 | 1,2100 | - |
| 16. Apr. 2024 | 1,1700 | 1,1700 | 1,1700 | 1,1700 | 1,1700 | - |
| 15. Apr. 2024 | 1,2400 | 1,2400 | 1,2400 | 1,2400 | 1,2400 | - |
| 12. Apr. 2024 | 1,3300 | 1,3300 | 1,3300 | 1,3300 | 1,3300 | - |
| 11. Apr. 2024 | 1,3600 | 1,3600 | 1,3600 | 1,3600 | 1,3600 | - |
| 10. Apr. 2024 | 1,3900 | 1,3900 | 1,3900 | 1,3900 | 1,3900 | - |
| 09. Apr. 2024 | 1,3800 | 1,3800 | 1,3800 | 1,3800 | 1,3800 | - |
| 08. Apr. 2024 | 1,3700 | 1,3700 | 1,3700 | 1,3700 | 1,3700 | - |
| 05. Apr. 2024 | 1,3600 | 1,3600 | 1,3600 | 1,3600 | 1,3600 | - |
| 04. Apr. 2024 | 1,3500 | 1,3500 | 1,3500 | 1,3500 | 1,3500 | - |
| 03. Apr. 2024 | 1,3800 | 1,3800 | 1,3800 | 1,3800 | 1,3800 | - |
| 02. Apr. 2024 | 1,3900 | 1,3900 | 1,3900 | 1,3900 | 1,3900 | - |
| 28. März 2024 | 1,3400 | 1,3400 | 1,3400 | 1,3400 | 1,3400 | - |
| 27. März 2024 | 1,3300 | 1,3300 | 1,3300 | 1,3300 | 1,3300 | - |
| 26. März 2024 | 1,3300 | 1,3300 | 1,3300 | 1,3300 | 1,3300 | - |
| 25. März 2024 | 1,3500 | 1,3500 | 1,3500 | 1,3500 | 1,3500 | - |
| 22. März 2024 | 1,3700 | 1,3700 | 1,3700 | 1,3700 | 1,3700 | - |
| 21. März 2024 | 1,3900 | 1,3900 | 1,3900 | 1,3900 | 1,3900 | - |
| 20. März 2024 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | - |
| 19. März 2024 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | - |
| 18. März 2024 | 1,4500 | 1,4500 | 1,4500 | 1,4500 | 1,4500 | - |
| 15. März 2024 | 1,4700 | 1,4700 | 1,4700 | 1,4700 | 1,4700 | - |
| 14. März 2024 | 1,4600 | 1,4600 | 1,4600 | 1,4600 | 1,4600 | - |
| 13. März 2024 | 1,4700 | 1,4700 | 1,4700 | 1,4700 | 1,4700 | - |
| 12. März 2024 | 1,4600 | 1,4600 | 1,4600 | 1,4600 | 1,4600 | - |
| 11. März 2024 | 1,3800 | 1,3800 | 1,3800 | 1,3800 | 1,3800 | - |
| 08. März 2024 | 1,3300 | 1,3300 | 1,3300 | 1,3300 | 1,3300 | - |
| 07. März 2024 | 1,3200 | 1,3200 | 1,3200 | 1,3200 | 1,3200 | - |
| 06. März 2024 | 1,3200 | 1,3200 | 1,3200 | 1,3200 | 1,3200 | - |
| 05. März 2024 | 1,2800 | 1,2800 | 1,2800 | 1,2800 | 1,2800 | - |
| 04. März 2024 | 1,2900 | 1,2900 | 1,2900 | 1,2900 | 1,2900 | - |
| 01. März 2024 | 1,3400 | 1,3400 | 1,3400 | 1,3400 | 1,3400 | - |
| 29. Feb. 2024 | 1,3900 | 1,3900 | 1,3900 | 1,3900 | 1,3900 | 8.700 |
| 28. Feb. 2024 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | - |
| 27. Feb. 2024 | 1,3900 | 1,3900 | 1,3900 | 1,3900 | 1,3900 | - |
| 26. Feb. 2024 | 1,3900 | 1,3900 | 1,3900 | 1,3900 | 1,3900 | - |
| 23. Feb. 2024 | 1,3900 | 1,3900 | 1,3900 | 1,3900 | 1,3900 | - |
| 22. Feb. 2024 | 1,3900 | 1,3900 | 1,3900 | 1,3900 | 1,3900 | - |
| 21. Feb. 2024 | 1,3700 | 1,3700 | 1,3700 | 1,3700 | 1,3700 | - |
| 20. Feb. 2024 | 1,3800 | 1,3800 | 1,3800 | 1,3800 | 1,3800 | - |
| 19. Feb. 2024 | 1,3800 | 1,3800 | 1,3800 | 1,3800 | 1,3800 | - |
| 16. Feb. 2024 | 1,4100 | 1,4100 | 1,4100 | 1,4100 | 1,4100 | - |
| 15. Feb. 2024 | 1,3500 | 1,3500 | 1,3500 | 1,3500 | 1,3500 | - |
| 14. Feb. 2024 | 1,3500 | 1,3500 | 1,3500 | 1,3500 | 1,3500 | - |
| 13. Feb. 2024 | 1,3100 | 1,3100 | 1,3100 | 1,3100 | 1,3100 | - |
| 12. Feb. 2024 | 1,3000 | 1,3000 | 1,3000 | 1,3000 | 1,3000 | - |
| 09. Feb. 2024 | 1,3000 | 1,3000 | 1,3000 | 1,3000 | 1,3000 | - |
| 08. Feb. 2024 | 1,3000 | 1,3000 | 1,3000 | 1,3000 | 1,3000 | - |
| 07. Feb. 2024 | 1,3200 | 1,3200 | 1,3200 | 1,3200 | 1,3200 | - |
| 06. Feb. 2024 | 1,3100 | 1,3100 | 1,3100 | 1,3100 | 1,3100 | - |
| 05. Feb. 2024 | 1,2300 | 1,2300 | 1,2300 | 1,2300 | 1,2300 | - |
| 02. Feb. 2024 | 1,2600 | 1,2600 | 1,2600 | 1,2600 | 1,2600 | - |
| 01. Feb. 2024 | 1,2600 | 1,2600 | 1,2600 | 1,2600 | 1,2600 | - |
| 31. Jan. 2024 | 1,2200 | 1,2200 | 1,2200 | 1,2200 | 1,2200 | - |
| 30. Jan. 2024 | 1,2500 | 1,2500 | 1,2500 | 1,2500 | 1,2500 | - |
| 29. Jan. 2024 | 1,3100 | 1,3100 | 1,3100 | 1,3100 | 1,3100 | - |
| 26. Jan. 2024 | 1,3100 | 1,3100 | 1,3100 | 1,3100 | 1,3100 | - |
| 25. Jan. 2024 | 1,3100 | 1,3700 | 1,3100 | 1,3700 | 1,3700 | 380 |
| 24. Jan. 2024 | 1,2500 | 1,2700 | 1,2500 | 1,2700 | 1,2700 | 500 |
| 23. Jan. 2024 | 1,2000 | 1,2600 | 1,2000 | 1,2600 | 1,2600 | 808 |
| 22. Jan. 2024 | 1,1800 | 1,1800 | 1,1800 | 1,1800 | 1,1800 | - |
| 19. Jan. 2024 | 1,2400 | 1,3100 | 1,2400 | 1,3100 | 1,3100 | 10 |
| 18. Jan. 2024 | 1,2600 | 1,2600 | 1,2600 | 1,2600 | 1,2600 | - |
| 17. Jan. 2024 | 1,2600 | 1,2600 | 1,2600 | 1,2600 | 1,2600 | - |
| 16. Jan. 2024 | 1,3000 | 1,3000 | 1,3000 | 1,3000 | 1,3000 | - |
| 15. Jan. 2024 | 1,2500 | 1,2500 | 1,2500 | 1,2500 | 1,2500 | - |
| 12. Jan. 2024 | 1,2500 | 1,2500 | 1,2500 | 1,2500 | 1,2500 | - |
| 11. Jan. 2024 | 1,2600 | 1,2600 | 1,2600 | 1,2600 | 1,2600 | - |
| 10. Jan. 2024 | 1,2400 | 1,2400 | 1,2400 | 1,2400 | 1,2400 | - |
| 09. Jan. 2024 | 1,2600 | 1,2600 | 1,2600 | 1,2600 | 1,2600 | - |
| 08. Jan. 2024 | 1,2300 | 1,2300 | 1,2300 | 1,2300 | 1,2300 | - |
| 05. Jan. 2024 | 1,2700 | 1,2700 | 1,2700 | 1,2700 | 1,2700 | - |
| 04. Jan. 2024 | 1,2900 | 1,2900 | 1,2900 | 1,2900 | 1,2900 | - |
| 03. Jan. 2024 | 1,2800 | 1,2800 | 1,2800 | 1,2800 | 1,2800 | - |
| 02. Jan. 2024 | 1,2800 | 1,2800 | 1,2800 | 1,2800 | 1,2800 | - |
| 29. Dez. 2023 | 1,3100 | 1,3100 | 1,3100 | 1,3100 | 1,3100 | - |
| 28. Dez. 2023 | 1,3000 | 1,3000 | 1,3000 | 1,3000 | 1,3000 | - |
| 27. Dez. 2023 | 1,2700 | 1,2700 | 1,2700 | 1,2700 | 1,2700 | - |
| 22. Dez. 2023 | 1,2700 | 1,2700 | 1,2700 | 1,2700 | 1,2700 | - |
| 21. Dez. 2023 | 1,2700 | 1,2700 | 1,2700 | 1,2700 | 1,2700 | - |
| 20. Dez. 2023 | 1,2500 | 1,2500 | 1,2500 | 1,2500 | 1,2500 | - |
| 19. Dez. 2023 | 1,2500 | 1,2500 | 1,2500 | 1,2500 | 1,2500 | - |
| 18. Dez. 2023 | 1,2600 | 1,2600 | 1,2600 | 1,2600 | 1,2600 | - |
| 15. Dez. 2023 | 1,2600 | 1,2600 | 1,2600 | 1,2600 | 1,2600 | - |
| 14. Dez. 2023 | 1,2400 | 1,2400 | 1,2400 | 1,2400 | 1,2400 | - |
| 13. Dez. 2023 | 1,2400 | 1,2400 | 1,2400 | 1,2400 | 1,2400 | - |
| 12. Dez. 2023 | 1,2500 | 1,2500 | 1,2500 | 1,2500 | 1,2500 | - |
| 11. Dez. 2023 | 1,1900 | 1,1900 | 1,1900 | 1,1900 | 1,1900 | - |
| 08. Dez. 2023 | 1,1900 | 1,1900 | 1,1900 | 1,1900 | 1,1900 | - |
| 08. Dez. 2023 | 0.25 Dividende | |||||
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
