Deutsche Märkte schließen in 4 Stunden 44 Minuten

BOE Technology Group Company Limited (200725.SZ)

Shenzhen - Shenzhen Verzögerter Preis. Währung in HKD
Zur Watchlist hinzufügen
2,5500+0,0300 (+1,19%)
Börsenschluss: 03:04PM CST
Zeitraum:
26. Juni 2023 - 26. Juni 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in HKDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
26. Juni 20242,54002,56002,51002,55002,5500422.103
25. Juni 20242,52002,55002,52002,52002,5200359.176
24. Juni 20242,54002,54002,50002,52002,5200780.785
21. Juni 20242,58002,58002,53002,53002,53001.555.384
20. Juni 20242,61002,62002,57002,58002,5800717.585
19. Juni 20242,61002,63002,60002,61002,6100356.417
19. Juni 20240.03305 Dividende
18. Juni 20242,60002,64002,60002,63002,5970599.421
17. Juni 20242,59002,62002,59002,61002,5772154.428
14. Juni 20242,60002,61002,58002,61002,5772415.417
13. Juni 20242,60002,61002,58002,60002,5673367.600
12. Juni 20242,60002,62002,59002,60002,5673475.847
11. Juni 20242,63002,63002,58002,61002,5772506.530
07. Juni 20242,60002,63002,60002,62002,5871481.075
06. Juni 20242,64002,65002,59002,60002,56731.006.367
05. Juni 20242,64002,66002,64002,64002,6068292.615
04. Juni 20242,64002,67002,63002,64002,6068636.577
03. Juni 20242,68002,68002,64002,65002,6167437.600
31. Mai 20242,67002,69002,67002,68002,6463541.571
30. Mai 20242,68002,68002,65002,67002,6364440.900
29. Mai 20242,64002,68002,63002,68002,6463882.000
28. Mai 20242,67002,69002,61002,64002,60681.021.180
27. Mai 20242,63002,67002,62002,67002,6364625.260
24. Mai 20242,62002,64002,59002,63002,5970738.680
23. Mai 20242,65002,65002,61002,63002,59701.029.100
22. Mai 20242,67002,67002,64002,67002,6364358.520
21. Mai 20242,66002,67002,64002,67002,6364759.339
20. Mai 20242,67002,67002,65002,67002,6364772.100
17. Mai 20242,67002,68002,65002,67002,6364787.101
16. Mai 20242,68002,69002,64002,68002,6463739.500
15. Mai 20242,69002,69002,66002,68002,6463462.900
14. Mai 20242,66002,69002,66002,68002,6463537.600
13. Mai 20242,69002,70002,66002,66002,62661.194.992
10. Mai 20242,71002,72002,67002,69002,65621.279.560
09. Mai 20242,68002,72002,67002,70002,66611.255.540
08. Mai 20242,69002,70002,64002,68002,64631.314.100
07. Mai 20242,70002,73002,67002,68002,64631.853.120
06. Mai 20242,57002,72002,57002,69002,65626.070.674
30. Apr. 20242,57002,60002,54002,56002,52781.824.536
29. Apr. 20242,58002,59002,55002,57002,5377810.573
26. Apr. 20242,54002,58002,52002,56002,5278545.699
25. Apr. 20242,52002,57002,52002,54002,5081422.100
24. Apr. 20242,50002,54002,46002,52002,4883532.175
23. Apr. 20242,52002,53002,49002,49002,4587843.620
22. Apr. 20242,58002,58002,52002,52002,48831.052.860
19. Apr. 20242,59002,60002,57002,58002,5476204.500
18. Apr. 20242,57002,61002,57002,60002,56731.004.620
17. Apr. 20242,55002,58002,55002,58002,5476448.600
16. Apr. 20242,60002,60002,53002,55002,51801.054.300
15. Apr. 20242,59002,61002,54002,60002,56731.426.270
12. Apr. 20242,58002,61002,58002,58002,5476716.000
11. Apr. 20242,55002,59002,55002,56002,5278370.045
10. Apr. 20242,58002,60002,55002,57002,5377435.020
09. Apr. 20242,61002,61002,57002,59002,5575366.200
08. Apr. 20242,60002,62002,56002,60002,56731.381.640
03. Apr. 20242,57002,60002,56002,59002,55751.003.000
02. Apr. 20242,60002,60002,55002,56002,5278831.940
01. Apr. 20242,48002,62002,48002,59002,55753.063.384
29. März 20242,47002,49002,45002,48002,4488127.000
28. März 20242,44002,48002,44002,48002,4488496.500
27. März 20242,44002,47002,42002,45002,4192671.008
26. März 20242,46002,47002,44002,45002,4192419.500
25. März 20242,50002,51002,47002,47002,4390674.300
22. März 20242,54002,54002,48002,49002,4587732.100
21. März 20242,53002,56002,53002,55002,5180506.240
20. März 20242,52002,54002,52002,54002,5081444.000
19. März 20242,51002,54002,51002,53002,4982216.239
18. März 20242,55002,56002,52002,53002,4982649.839
15. März 20242,53002,56002,50002,56002,52781.524.161
14. März 20242,55002,56002,52002,53002,4982515.513
13. März 20242,53002,57002,53002,56002,5278329.133
12. März 20242,55002,55002,52002,55002,5180601.000
11. März 20242,53002,56002,51002,55002,5180361.774
08. März 20242,52002,55002,50002,55002,5180601.592
07. März 20242,56002,58002,50002,52002,48831.562.266
06. März 20242,57002,58002,55002,57002,5377742.400
05. März 20242,60002,62002,57002,58002,5476758.200
04. März 20242,63002,64002,59002,60002,56731.035.500
01. März 20242,54002,62002,53002,62002,58711.834.820
29. Feb. 20242,49002,53002,48002,53002,4982658.300
28. Feb. 20242,54002,54002,50002,51002,4785522.900
27. Feb. 20242,49002,53002,48002,53002,4982510.699
26. Feb. 20242,52002,52002,47002,48002,4488982.000
23. Feb. 20242,52002,53002,50002,52002,4883863.960
22. Feb. 20242,52002,54002,50002,51002,4785392.124
21. Feb. 20242,46002,54002,43002,52002,48831.247.600
20. Feb. 20242,43002,47002,42002,47002,4390387.960
19. Feb. 20242,47002,47002,44002,46002,4291446.680
08. Feb. 20242,41002,47002,40002,44002,4093564.500
07. Feb. 20242,37002,41002,37002,41002,3797642.861
06. Feb. 20242,34002,39002,31002,37002,3402707.990
05. Feb. 20242,35002,35002,31002,32002,2908926.045
02. Feb. 20242,37002,40002,33002,37002,3402642.400
01. Feb. 20242,40002,41002,35002,38002,3501570.940
31. Jan. 20242,40002,41002,36002,38002,3501745.360
30. Jan. 20242,46002,46002,42002,43002,3995367.500
29. Jan. 20242,46002,47002,43002,45002,4192485.040
26. Jan. 20242,45002,50002,44002,44002,4093815.600
25. Jan. 20242,45002,48002,40002,48002,44881.128.180
24. Jan. 20242,39002,47002,37002,44002,4093858.400
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...