Deutsche Märkte schließen in 30 Minuten

Guangzhou Rural Com. Bank Ltd.R (2GN.SG)

Stuttgart - Stuttgart Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
0,4094-0,0078 (-1,87%)
Ab 04:06PM CEST. Markt geöffnet.
Zeitraum:
29. Sept. 2021 - 29. Sept. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
28. Sept. 20220,33000,33000,33000,33000,3300-
27. Sept. 20220,32600,32600,32600,32600,3260-
26. Sept. 20220,32800,32800,32800,32800,3280-
23. Sept. 20220,31800,31800,31800,31800,3180-
22. Sept. 20220,32000,32000,32000,32000,3200-
21. Sept. 20220,29400,29400,29400,29400,2940-
20. Sept. 20220,29000,29000,29000,29000,2900-
19. Sept. 20220,30000,30000,30000,30000,3000-
16. Sept. 20220,30000,30000,30000,30000,3000-
15. Sept. 20220,31400,31400,31400,31400,3140-
14. Sept. 20220,31200,31200,31200,31200,3120-
13. Sept. 20220,30600,30600,30600,30600,3060-
12. Sept. 20220,31000,31000,31000,31000,3100-
09. Sept. 20220,31200,31200,31200,31200,3120-
08. Sept. 20220,31400,31400,31400,31400,3140-
07. Sept. 20220,31800,31800,31800,31800,3180-
06. Sept. 20220,31600,31600,31600,31600,3160-
05. Sept. 20220,31600,31600,31600,31600,3160-
02. Sept. 20220,31400,31400,31400,31400,3140-
01. Sept. 20220,31000,31000,31000,31000,3100-
31. Aug. 20220,31000,31000,31000,31000,3100-
30. Aug. 20220,31200,31200,31200,31200,3120-
29. Aug. 20220,31400,31400,31400,31400,3140-
26. Aug. 20220,31400,31400,31200,31200,3120-
25. Aug. 20220,32000,32000,32000,32000,3200-
24. Aug. 20220,32000,32000,32000,32000,3200-
23. Aug. 20220,32000,32000,32000,32000,3200-
22. Aug. 20220,31600,31600,31600,31600,3160-
19. Aug. 20220,31600,31600,31600,31600,3160-
18. Aug. 20220,31200,31200,31200,31200,3120-
17. Aug. 20220,31200,31200,31200,31200,3120-
16. Aug. 20220,31200,31200,31200,31200,3120-
15. Aug. 20220,31000,31000,31000,31000,3100-
12. Aug. 20220,30800,30800,30800,30800,3080-
11. Aug. 20220,32200,32200,32200,32200,3220-
10. Aug. 20220,32200,32200,32200,32200,3220-
09. Aug. 20220,32400,32400,32400,32400,3240-
08. Aug. 20220,31200,31200,31200,31200,3120-
05. Aug. 20220,34000,34000,34000,34000,3400-
04. Aug. 20220,32400,32400,32400,32400,3240-
03. Aug. 20220,33000,33000,33000,33000,3300-
02. Aug. 20220,32200,32200,32200,32200,3220-
01. Aug. 20220,32200,32200,32200,32200,3220-
29. Juli 20220,32400,32400,32400,32400,3240-
28. Juli 20220,32200,32200,32200,32200,3220-
27. Juli 20220,32600,32600,32600,32600,3260-
26. Juli 20220,32400,32400,32400,32400,3240-
25. Juli 20220,32800,32800,32800,32800,3280-
22. Juli 20220,32800,32800,32800,32800,3280-
21. Juli 20220,32200,32200,32200,32200,3220-
20. Juli 20220,32400,32400,32400,32400,3240-
19. Juli 20220,33800,33800,33800,33800,3380-
18. Juli 20220,33600,33600,33600,33600,3360-
15. Juli 20220,32200,32200,32200,32200,3220-
14. Juli 20220,34600,34600,34600,34600,3460-
13. Juli 20220,31800,31800,31800,31800,3180-
12. Juli 20220,31600,31600,31600,31600,3160-
11. Juli 20220,31000,31000,31000,31000,3100-
08. Juli 20220,31400,31400,31400,31400,3140-
07. Juli 20220,31200,31200,31200,31200,3120-
06. Juli 20220,31200,31200,31200,31200,3120-
05. Juli 20220,31400,31400,31400,31400,3140-
04. Juli 20220,30000,30000,30000,30000,3000-
01. Juli 20220,30400,30400,30400,30400,3040-
30. Juni 20220,30400,30400,30400,30400,3040-
29. Juni 20220,29600,29600,29600,29600,2960-
28. Juni 20220,29200,29200,29200,29200,2920-
27. Juni 20220,29200,29200,29200,29200,2920-
24. Juni 20220,29200,29200,29200,29200,2920-
23. Juni 20220,29400,29400,29400,29400,2940-
22. Juni 20220,29400,29400,29400,29400,2940-
21. Juni 20220,29600,29600,29600,29600,2960-
20. Juni 20220,31200,31200,31200,31200,3120-
17. Juni 20220,29800,29800,29800,29800,2980-
16. Juni 20220,30000,30000,29400,29400,2940-
15. Juni 20220,31000,31000,31000,31000,3100-
14. Juni 20220,30600,30600,30600,30600,3060-
13. Juni 20220,29600,29600,29600,29600,2960-
10. Juni 20220,29200,29200,29200,29200,2920-
09. Juni 20220,28800,28800,28800,28800,2880-
08. Juni 20220,28800,28800,28800,28800,2880-
07. Juni 20220,31000,31000,31000,31000,3100-
06. Juni 20220,28400,28400,28400,28400,2840-
03. Juni 20220,28400,28400,28400,28400,2840-
02. Juni 20220,28800,28800,28800,28800,2880-
01. Juni 20220,31400,31400,31400,31400,3140-
31. Mai 20220,32400,32400,32400,32400,3240-
30. Mai 20220,27800,27800,27800,27800,2780-
27. Mai 20220,27800,27800,27800,27800,2780-
26. Mai 20220,30400,30400,30400,30400,3040-
25. Mai 20220,30000,30000,30000,30000,3000-
24. Mai 20220,29200,29200,29200,29200,2920-
23. Mai 20220,28200,28200,28200,28200,2820-
20. Mai 20220,29600,29600,29600,29600,2960-
19. Mai 20220,30000,30000,30000,30000,3000-
18. Mai 20220,29800,29800,29800,29800,2980-
17. Mai 20220,30400,30400,30400,30400,3040-
16. Mai 20220,29200,29200,29200,29200,2920-
13. Mai 20220,30400,30400,30400,30400,3040-
12. Mai 20220,32000,32000,32000,32000,3200-
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...