Deutsche Märkte schließen in 5 Stunden 57 Minuten
DAX
13.840,64-33,33(-0,24%)Euro Stoxx 50
3.594,32-8,09(-0,22%)Dow Jones 30
30.996,98-179,02(-0,57%)
Siasun Robot&Automation Co.,Ltd. (300024.SZ)
Shenzhen - Shenzhen Verzögerter Preis. Währung in CNY
Zur Watchlist hinzufügen
12,31-0,51 (-3,98%)
Börsenschluss: 4:29PM CST
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in CNY
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 25. Jan. 2021 | 12,74 | 12,79 | 12,24 | 12,31 | 12,31 | 16.382.862 |
| 22. Jan. 2021 | 13,00 | 13,01 | 12,62 | 12,82 | 12,82 | 13.462.055 |
| 21. Jan. 2021 | 13,02 | 13,09 | 12,82 | 12,96 | 12,96 | 12.005.247 |
| 20. Jan. 2021 | 13,19 | 13,23 | 12,93 | 13,06 | 13,06 | 9.925.839 |
| 19. Jan. 2021 | 12,96 | 13,40 | 12,91 | 13,18 | 13,18 | 16.109.962 |
| 18. Jan. 2021 | 12,98 | 13,16 | 12,89 | 13,02 | 13,02 | 11.428.477 |
| 15. Jan. 2021 | 13,00 | 13,30 | 12,94 | 13,04 | 13,04 | 13.670.374 |
| 14. Jan. 2021 | 12,94 | 13,35 | 12,88 | 13,22 | 13,22 | 20.638.579 |
| 13. Jan. 2021 | 12,80 | 13,17 | 12,57 | 12,96 | 12,96 | 21.868.671 |
| 12. Jan. 2021 | 12,31 | 12,86 | 12,29 | 12,81 | 12,81 | 20.528.257 |
| 11. Jan. 2021 | 12,48 | 12,72 | 12,22 | 12,29 | 12,29 | 13.920.804 |
| 08. Jan. 2021 | 12,27 | 12,91 | 12,08 | 12,58 | 12,58 | 21.739.558 |
| 07. Jan. 2021 | 12,30 | 12,30 | 12,04 | 12,20 | 12,20 | 12.219.364 |
| 06. Jan. 2021 | 12,51 | 12,54 | 12,26 | 12,30 | 12,30 | 10.494.721 |
| 05. Jan. 2021 | 12,40 | 12,56 | 12,27 | 12,50 | 12,50 | 12.361.395 |
| 04. Jan. 2021 | 12,31 | 12,47 | 12,22 | 12,43 | 12,43 | 12.376.504 |
| 31. Dez. 2020 | 12,06 | 12,35 | 12,02 | 12,30 | 12,30 | 10.602.740 |
| 30. Dez. 2020 | 12,02 | 12,17 | 11,91 | 12,06 | 12,06 | 9.640.602 |
| 29. Dez. 2020 | 12,01 | 12,17 | 11,90 | 12,04 | 12,04 | 11.070.385 |
| 28. Dez. 2020 | 12,38 | 12,41 | 11,91 | 11,96 | 11,96 | 16.439.464 |
| 25. Dez. 2020 | 12,48 | 12,48 | 12,24 | 12,38 | 12,38 | 9.878.051 |
| 24. Dez. 2020 | 12,76 | 12,76 | 12,37 | 12,40 | 12,40 | 12.455.052 |
| 23. Dez. 2020 | 12,73 | 12,83 | 12,63 | 12,75 | 12,75 | 8.557.947 |
| 22. Dez. 2020 | 13,02 | 13,07 | 12,68 | 12,72 | 12,72 | 10.700.455 |
| 21. Dez. 2020 | 12,92 | 13,14 | 12,78 | 13,10 | 13,10 | 10.685.150 |
| 18. Dez. 2020 | 13,05 | 13,08 | 12,79 | 12,85 | 12,85 | 9.025.046 |
| 17. Dez. 2020 | 12,80 | 13,05 | 12,56 | 13,02 | 13,02 | 10.761.137 |
| 16. Dez. 2020 | 12,98 | 13,01 | 12,72 | 12,77 | 12,77 | 6.241.997 |
| 15. Dez. 2020 | 12,79 | 13,07 | 12,75 | 12,97 | 12,97 | 8.179.425 |
| 14. Dez. 2020 | 12,77 | 12,78 | 12,53 | 12,77 | 12,77 | 5.894.168 |
| 11. Dez. 2020 | 13,10 | 13,10 | 12,55 | 12,67 | 12,67 | 14.536.123 |
| 10. Dez. 2020 | 13,04 | 13,17 | 12,90 | 13,05 | 13,05 | 7.769.555 |
| 09. Dez. 2020 | 13,44 | 13,48 | 12,96 | 12,97 | 12,97 | 14.094.860 |
| 08. Dez. 2020 | 13,46 | 13,58 | 13,42 | 13,43 | 13,43 | 6.671.120 |
| 07. Dez. 2020 | 13,80 | 13,80 | 13,46 | 13,47 | 13,47 | 11.371.440 |
| 04. Dez. 2020 | 13,74 | 13,77 | 13,64 | 13,74 | 13,74 | 6.519.383 |
| 03. Dez. 2020 | 13,78 | 13,82 | 13,63 | 13,72 | 13,72 | 10.286.136 |
| 02. Dez. 2020 | 13,90 | 13,90 | 13,70 | 13,77 | 13,77 | 10.127.158 |
| 01. Dez. 2020 | 13,67 | 13,92 | 13,67 | 13,84 | 13,84 | 11.294.925 |
| 30. Nov. 2020 | 13,58 | 13,88 | 13,53 | 13,68 | 13,68 | 11.554.319 |
| 27. Nov. 2020 | 13,55 | 13,59 | 13,40 | 13,59 | 13,59 | 8.035.392 |
| 26. Nov. 2020 | 13,70 | 13,77 | 13,45 | 13,49 | 13,49 | 11.163.799 |
| 25. Nov. 2020 | 13,78 | 13,94 | 13,68 | 13,70 | 13,70 | 13.204.814 |
| 24. Nov. 2020 | 13,76 | 13,91 | 13,72 | 13,78 | 13,78 | 9.441.973 |
| 23. Nov. 2020 | 13,85 | 13,88 | 13,68 | 13,77 | 13,77 | 12.232.265 |
| 20. Nov. 2020 | 13,93 | 13,94 | 13,78 | 13,88 | 13,88 | 7.771.440 |
| 19. Nov. 2020 | 13,82 | 13,98 | 13,75 | 13,91 | 13,91 | 8.374.295 |
| 18. Nov. 2020 | 13,69 | 13,96 | 13,67 | 13,83 | 13,83 | 9.716.336 |
| 17. Nov. 2020 | 13,87 | 13,91 | 13,55 | 13,79 | 13,79 | 10.005.282 |
| 16. Nov. 2020 | 13,75 | 13,95 | 13,75 | 13,86 | 13,86 | 7.319.304 |
| 13. Nov. 2020 | 13,67 | 13,87 | 13,60 | 13,80 | 13,80 | 7.508.990 |
| 12. Nov. 2020 | 13,79 | 13,86 | 13,66 | 13,77 | 13,77 | 7.411.541 |
| 11. Nov. 2020 | 13,88 | 14,08 | 13,68 | 13,70 | 13,70 | 11.641.413 |
| 10. Nov. 2020 | 14,10 | 14,13 | 13,82 | 13,88 | 13,88 | 13.487.341 |
| 09. Nov. 2020 | 13,76 | 14,27 | 13,76 | 14,09 | 14,09 | 18.811.612 |
| 06. Nov. 2020 | 13,85 | 13,88 | 13,52 | 13,69 | 13,69 | 11.372.749 |
| 05. Nov. 2020 | 13,75 | 13,85 | 13,63 | 13,85 | 13,85 | 12.294.297 |
| 04. Nov. 2020 | 13,75 | 13,80 | 13,44 | 13,61 | 13,61 | 11.053.276 |
| 03. Nov. 2020 | 13,61 | 13,80 | 13,51 | 13,75 | 13,75 | 10.865.409 |
| 02. Nov. 2020 | 13,42 | 13,67 | 13,37 | 13,59 | 13,59 | 12.332.658 |
| 30. Okt. 2020 | 13,78 | 13,88 | 13,33 | 13,37 | 13,37 | 18.420.208 |
| 29. Okt. 2020 | 14,30 | 14,40 | 13,57 | 13,75 | 13,75 | 37.627.514 |
| 28. Okt. 2020 | 15,05 | 15,12 | 14,58 | 14,89 | 14,89 | 14.797.383 |
| 27. Okt. 2020 | 15,24 | 15,34 | 14,88 | 15,11 | 15,11 | 15.825.822 |
| 26. Okt. 2020 | 15,13 | 15,46 | 15,01 | 15,36 | 15,36 | 17.140.966 |
| 23. Okt. 2020 | 15,22 | 15,42 | 15,01 | 15,09 | 15,09 | 9.955.107 |
| 22. Okt. 2020 | 15,05 | 15,30 | 14,85 | 15,23 | 15,23 | 11.747.818 |
| 21. Okt. 2020 | 15,25 | 15,49 | 15,03 | 15,17 | 15,17 | 15.035.154 |
| 20. Okt. 2020 | 15,00 | 15,35 | 14,72 | 15,34 | 15,34 | 15.680.732 |
| 19. Okt. 2020 | 15,23 | 15,38 | 14,97 | 14,97 | 14,97 | 12.519.171 |
| 16. Okt. 2020 | 15,24 | 15,31 | 15,02 | 15,18 | 15,18 | 10.474.472 |
| 15. Okt. 2020 | 15,19 | 15,47 | 15,15 | 15,26 | 15,26 | 15.553.960 |
| 14. Okt. 2020 | 15,20 | 15,35 | 15,09 | 15,13 | 15,13 | 11.579.408 |
| 13. Okt. 2020 | 15,26 | 15,27 | 15,11 | 15,18 | 15,18 | 11.769.024 |
| 12. Okt. 2020 | 15,00 | 15,34 | 14,91 | 15,32 | 15,32 | 15.707.594 |
| 09. Okt. 2020 | 14,74 | 15,00 | 14,72 | 14,87 | 14,87 | 12.347.166 |
| 30. Sept. 2020 | 14,71 | 14,81 | 14,36 | 14,47 | 14,47 | 10.492.130 |
| 29. Sept. 2020 | 14,61 | 14,81 | 14,54 | 14,66 | 14,66 | 10.879.933 |
| 28. Sept. 2020 | 14,68 | 14,80 | 14,51 | 14,52 | 14,52 | 8.813.855 |
| 25. Sept. 2020 | 14,64 | 14,93 | 14,57 | 14,70 | 14,70 | 10.926.086 |
| 24. Sept. 2020 | 15,17 | 15,20 | 14,65 | 14,70 | 14,70 | 19.463.152 |
| 23. Sept. 2020 | 15,15 | 15,42 | 15,10 | 15,29 | 15,29 | 12.340.257 |
| 22. Sept. 2020 | 15,41 | 15,47 | 15,06 | 15,11 | 15,11 | 18.424.474 |
| 21. Sept. 2020 | 15,70 | 15,95 | 15,45 | 15,53 | 15,53 | 21.395.592 |
| 18. Sept. 2020 | 15,72 | 15,81 | 15,51 | 15,71 | 15,71 | 18.870.922 |
| 17. Sept. 2020 | 15,18 | 15,88 | 15,13 | 15,70 | 15,70 | 32.580.939 |
| 16. Sept. 2020 | 15,46 | 15,50 | 15,09 | 15,19 | 15,19 | 17.275.221 |
| 15. Sept. 2020 | 15,62 | 15,67 | 15,30 | 15,46 | 15,46 | 17.652.476 |
| 14. Sept. 2020 | 15,35 | 15,72 | 15,22 | 15,62 | 15,62 | 23.755.448 |
| 11. Sept. 2020 | 15,05 | 15,35 | 14,91 | 15,31 | 15,31 | 20.498.823 |
| 10. Sept. 2020 | 16,38 | 16,47 | 15,05 | 15,13 | 15,13 | 46.724.723 |
| 09. Sept. 2020 | 16,72 | 16,87 | 16,00 | 16,19 | 16,19 | 48.934.250 |
| 08. Sept. 2020 | 16,39 | 17,00 | 16,11 | 16,94 | 16,94 | 55.909.211 |
| 07. Sept. 2020 | 16,29 | 16,90 | 16,21 | 16,29 | 16,29 | 54.805.442 |
| 04. Sept. 2020 | 15,77 | 16,46 | 15,71 | 16,30 | 16,30 | 34.870.532 |
| 03. Sept. 2020 | 16,50 | 16,50 | 15,95 | 15,95 | 15,95 | 33.222.756 |
| 02. Sept. 2020 | 16,45 | 16,76 | 16,26 | 16,56 | 16,56 | 48.835.588 |
| 01. Sept. 2020 | 15,84 | 16,53 | 15,66 | 16,52 | 16,52 | 47.277.755 |
| 31. Aug. 2020 | 16,28 | 16,44 | 15,83 | 15,84 | 15,84 | 29.342.583 |
| 28. Aug. 2020 | 16,20 | 16,32 | 15,81 | 16,16 | 16,16 | 32.093.323 |
| *Um Splits berichtigter Schlusskurs.**Um Dividenden und Splits berichtigter Schlusskurs. | ||||||
Es werden weitere Daten geladen ...
© 2021 Verizon Media. Alle Rechte vorbehalten.
