Deutsche Märkte geschlossen
DAX
18.161,01 +243,73 (+1,36%) Euro Stoxx 50
5.006,85 +67,84 (+1,37%) Dow Jones 30
38.239,66 +153,86 (+0,40%) Gold
2.349,60 +7,10 (+0,30%) EUR/USD
1,0699 -0,0034 (-0,32%) Bitcoin EUR
58.932,16 -1.320,55 (-2,19%)
Tianjin Chase Sun Pharmaceutical Co.,Ltd (300026.SZ)
Shenzhen - Shenzhen Verzögerter Preis. Währung in CNY
Zur Watchlist hinzufügen
Börsenschluss: 03:04PM CST
Zeitraum:
27. Apr. 2023 - 27. Apr. 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in CNYDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 26. Apr. 2024 | 3,6000 | 3,6900 | 3,5900 | 3,6900 | 3,6900 | 39.553.868 |
| 25. Apr. 2024 | 3,7000 | 3,7600 | 3,6900 | 3,7300 | 3,7300 | 28.350.529 |
| 24. Apr. 2024 | 3,6900 | 3,7100 | 3,6600 | 3,7100 | 3,7100 | 16.298.847 |
| 23. Apr. 2024 | 3,6900 | 3,7200 | 3,6600 | 3,6900 | 3,6900 | 18.591.600 |
| 22. Apr. 2024 | 3,6700 | 3,7400 | 3,6400 | 3,7000 | 3,7000 | 19.262.000 |
| 19. Apr. 2024 | 3,6600 | 3,7400 | 3,6600 | 3,6900 | 3,6900 | 22.633.471 |
| 18. Apr. 2024 | 3,7100 | 3,7300 | 3,6600 | 3,6800 | 3,6800 | 22.691.069 |
| 17. Apr. 2024 | 3,6100 | 3,7100 | 3,5900 | 3,7100 | 3,7100 | 33.205.190 |
| 16. Apr. 2024 | 3,6700 | 3,7200 | 3,5800 | 3,5900 | 3,5900 | 34.169.149 |
| 15. Apr. 2024 | 3,7100 | 3,7700 | 3,6400 | 3,7000 | 3,7000 | 24.923.634 |
| 12. Apr. 2024 | 3,7800 | 3,7900 | 3,7100 | 3,7100 | 3,7100 | 21.541.913 |
| 11. Apr. 2024 | 3,7700 | 3,8200 | 3,7500 | 3,7900 | 3,7900 | 20.266.103 |
| 10. Apr. 2024 | 3,8600 | 3,8800 | 3,7700 | 3,8000 | 3,8000 | 24.850.725 |
| 09. Apr. 2024 | 3,8400 | 3,8900 | 3,8000 | 3,8800 | 3,8800 | 23.718.687 |
| 08. Apr. 2024 | 3,9400 | 3,9400 | 3,8400 | 3,8400 | 3,8400 | 29.228.807 |
| 03. Apr. 2024 | 3,9700 | 3,9800 | 3,9400 | 3,9500 | 3,9500 | 26.301.991 |
| 02. Apr. 2024 | 4,0100 | 4,0200 | 3,9600 | 3,9800 | 3,9800 | 24.717.645 |
| 01. Apr. 2024 | 3,9200 | 3,9900 | 3,9200 | 3,9900 | 3,9900 | 32.933.102 |
| 29. März 2024 | 3,8800 | 3,9100 | 3,8700 | 3,9100 | 3,9100 | 14.094.866 |
| 28. März 2024 | 3,8700 | 3,9300 | 3,8500 | 3,9000 | 3,9000 | 28.951.668 |
| 27. März 2024 | 3,9200 | 3,9700 | 3,8800 | 3,8800 | 3,8800 | 33.311.509 |
| 26. März 2024 | 3,8600 | 3,9500 | 3,8300 | 3,9300 | 3,9300 | 36.370.298 |
| 25. März 2024 | 3,9300 | 3,9800 | 3,8600 | 3,8700 | 3,8700 | 37.155.572 |
| 22. März 2024 | 4,0200 | 4,0300 | 3,9300 | 3,9500 | 3,9500 | 40.598.928 |
| 21. März 2024 | 4,0700 | 4,0800 | 4,0200 | 4,0400 | 4,0400 | 31.515.811 |
| 20. März 2024 | 4,0400 | 4,0800 | 4,0200 | 4,0700 | 4,0700 | 34.974.961 |
| 19. März 2024 | 4,1000 | 4,1100 | 4,0400 | 4,0400 | 4,0400 | 47.069.729 |
| 18. März 2024 | 4,0700 | 4,1900 | 4,0400 | 4,1200 | 4,1200 | 74.835.262 |
| 15. März 2024 | 4,0200 | 4,0700 | 4,0000 | 4,0500 | 4,0500 | 44.680.928 |
| 14. März 2024 | 4,1000 | 4,2000 | 4,0100 | 4,0500 | 4,0500 | 59.279.512 |
| 13. März 2024 | 4,0700 | 4,0900 | 4,0100 | 4,0400 | 4,0400 | 66.754.018 |
| 12. März 2024 | 3,9900 | 4,2000 | 3,9800 | 4,1200 | 4,1200 | 125.140.715 |
| 11. März 2024 | 3,8800 | 3,9600 | 3,8800 | 3,9500 | 3,9500 | 32.058.931 |
| 08. März 2024 | 3,8800 | 3,9100 | 3,8400 | 3,8900 | 3,8900 | 25.199.217 |
| 07. März 2024 | 3,8900 | 3,9500 | 3,8700 | 3,8800 | 3,8800 | 36.615.857 |
| 06. März 2024 | 3,9100 | 3,9400 | 3,8400 | 3,9000 | 3,9000 | 32.259.000 |
| 05. März 2024 | 3,9800 | 3,9900 | 3,9100 | 3,9300 | 3,9300 | 36.414.124 |
| 04. März 2024 | 3,9700 | 4,0400 | 3,9400 | 4,0000 | 4,0000 | 47.208.410 |
| 01. März 2024 | 3,9600 | 3,9900 | 3,9200 | 3,9600 | 3,9600 | 35.106.245 |
| 29. Feb. 2024 | 3,8500 | 3,9900 | 3,8400 | 3,9700 | 3,9700 | 55.995.036 |
| 28. Feb. 2024 | 4,0500 | 4,1400 | 3,9000 | 3,9000 | 3,9000 | 77.167.447 |
| 27. Feb. 2024 | 3,9800 | 4,0600 | 3,9600 | 4,0600 | 4,0600 | 47.697.741 |
| 26. Feb. 2024 | 3,9500 | 4,0800 | 3,9100 | 4,0100 | 4,0100 | 63.093.063 |
| 23. Feb. 2024 | 3,9300 | 3,9500 | 3,8700 | 3,9500 | 3,9500 | 48.682.406 |
| 22. Feb. 2024 | 3,8800 | 3,9500 | 3,8600 | 3,9400 | 3,9400 | 47.455.091 |
| 21. Feb. 2024 | 3,8800 | 3,9700 | 3,8300 | 3,9000 | 3,9000 | 57.651.604 |
| 20. Feb. 2024 | 3,8800 | 3,9700 | 3,8200 | 3,9100 | 3,9100 | 47.369.959 |
| 19. Feb. 2024 | 3,9500 | 3,9700 | 3,8300 | 3,8700 | 3,8700 | 55.227.059 |
| 08. Feb. 2024 | 3,9400 | 4,0900 | 3,8700 | 3,9100 | 3,9100 | 94.093.239 |
| 07. Feb. 2024 | 3,6200 | 3,8900 | 3,6000 | 3,8900 | 3,8900 | 88.418.057 |
| 06. Feb. 2024 | 3,1800 | 3,6400 | 3,1700 | 3,6100 | 3,6100 | 64.023.880 |
| 05. Feb. 2024 | 3,3200 | 3,3900 | 3,0700 | 3,2200 | 3,2200 | 55.030.734 |
| 02. Feb. 2024 | 3,5400 | 3,6000 | 3,2600 | 3,3600 | 3,3600 | 38.127.369 |
| 01. Feb. 2024 | 3,5500 | 3,6300 | 3,4900 | 3,5300 | 3,5300 | 27.465.310 |
| 31. Jan. 2024 | 3,7000 | 3,7300 | 3,5800 | 3,5900 | 3,5900 | 36.425.349 |
| 30. Jan. 2024 | 3,8000 | 3,8300 | 3,7200 | 3,7300 | 3,7300 | 20.652.541 |
| 29. Jan. 2024 | 3,9000 | 3,9300 | 3,8100 | 3,8300 | 3,8300 | 27.080.383 |
| 26. Jan. 2024 | 3,9000 | 3,9700 | 3,8700 | 3,8900 | 3,8900 | 43.130.756 |
| 25. Jan. 2024 | 3,7600 | 3,8900 | 3,7300 | 3,8800 | 3,8800 | 46.185.782 |
| 24. Jan. 2024 | 3,6800 | 3,7600 | 3,6100 | 3,7500 | 3,7500 | 32.125.776 |
| 23. Jan. 2024 | 3,6300 | 3,6900 | 3,6000 | 3,6700 | 3,6700 | 30.452.873 |
| 22. Jan. 2024 | 3,8800 | 3,8900 | 3,6000 | 3,6400 | 3,6400 | 39.651.763 |
| 19. Jan. 2024 | 3,9700 | 3,9900 | 3,9100 | 3,9100 | 3,9100 | 21.966.965 |
| 18. Jan. 2024 | 4,0000 | 4,0100 | 3,8600 | 3,9900 | 3,9900 | 35.850.703 |
| 17. Jan. 2024 | 4,0900 | 4,1200 | 4,0100 | 4,0100 | 4,0100 | 19.381.520 |
| 16. Jan. 2024 | 4,1300 | 4,1400 | 4,0700 | 4,1000 | 4,1000 | 21.890.257 |
| 15. Jan. 2024 | 4,1200 | 4,1700 | 4,1000 | 4,1400 | 4,1400 | 19.024.800 |
| 12. Jan. 2024 | 4,1400 | 4,1800 | 4,1200 | 4,1300 | 4,1300 | 18.993.219 |
| 11. Jan. 2024 | 4,1100 | 4,1600 | 4,1000 | 4,1600 | 4,1600 | 23.187.716 |
| 10. Jan. 2024 | 4,1200 | 4,1400 | 4,0700 | 4,1000 | 4,1000 | 18.161.395 |
| 09. Jan. 2024 | 4,1100 | 4,1600 | 4,1000 | 4,1300 | 4,1300 | 16.411.999 |
| 08. Jan. 2024 | 4,1800 | 4,1900 | 4,1100 | 4,1100 | 4,1100 | 23.877.873 |
| 05. Jan. 2024 | 4,2500 | 4,2700 | 4,1700 | 4,1800 | 4,1800 | 30.329.000 |
| 04. Jan. 2024 | 4,2800 | 4,2900 | 4,2300 | 4,2500 | 4,2500 | 33.319.809 |
| 03. Jan. 2024 | 4,2600 | 4,3900 | 4,2500 | 4,3000 | 4,3000 | 47.887.985 |
| 02. Jan. 2024 | 4,2300 | 4,3100 | 4,2200 | 4,2600 | 4,2600 | 40.114.489 |
| 29. Dez. 2023 | 4,2000 | 4,2600 | 4,2000 | 4,2400 | 4,2400 | 29.700.962 |
| 28. Dez. 2023 | 4,1400 | 4,2300 | 4,1200 | 4,2100 | 4,2100 | 30.007.462 |
| 27. Dez. 2023 | 4,1500 | 4,1700 | 4,1100 | 4,1600 | 4,1600 | 24.483.692 |
| 26. Dez. 2023 | 4,1900 | 4,2100 | 4,1500 | 4,1500 | 4,1500 | 19.773.562 |
| 25. Dez. 2023 | 4,2000 | 4,2300 | 4,1700 | 4,2000 | 4,2000 | 21.332.477 |
| 22. Dez. 2023 | 4,2500 | 4,2600 | 4,1800 | 4,1900 | 4,1900 | 33.819.001 |
| 21. Dez. 2023 | 4,2200 | 4,2700 | 4,1700 | 4,2600 | 4,2600 | 29.611.215 |
| 20. Dez. 2023 | 4,2900 | 4,3200 | 4,2200 | 4,2200 | 4,2200 | 32.031.461 |
| 19. Dez. 2023 | 4,3200 | 4,3300 | 4,2400 | 4,2800 | 4,2800 | 33.804.781 |
| 18. Dez. 2023 | 4,3400 | 4,4000 | 4,3100 | 4,3300 | 4,3300 | 37.492.626 |
| 15. Dez. 2023 | 4,4600 | 4,4700 | 4,3500 | 4,3500 | 4,3500 | 66.910.680 |
| 14. Dez. 2023 | 4,5800 | 4,5900 | 4,4500 | 4,4600 | 4,4600 | 75.900.250 |
| 13. Dez. 2023 | 4,4100 | 4,6600 | 4,4000 | 4,5800 | 4,5800 | 123.717.713 |
| 12. Dez. 2023 | 4,4100 | 4,4700 | 4,4000 | 4,4100 | 4,4100 | 35.271.200 |
| 11. Dez. 2023 | 4,3500 | 4,4300 | 4,3100 | 4,4200 | 4,4200 | 39.266.308 |
| 08. Dez. 2023 | 4,3500 | 4,4100 | 4,3300 | 4,3700 | 4,3700 | 37.064.765 |
| 07. Dez. 2023 | 4,4100 | 4,4100 | 4,3400 | 4,3600 | 4,3600 | 43.006.645 |
| 06. Dez. 2023 | 4,4200 | 4,4500 | 4,3700 | 4,4100 | 4,4100 | 47.125.416 |
| 05. Dez. 2023 | 4,5000 | 4,5400 | 4,4300 | 4,4300 | 4,4300 | 57.284.816 |
| 04. Dez. 2023 | 4,5300 | 4,5900 | 4,4500 | 4,5200 | 4,5200 | 64.682.382 |
| 01. Dez. 2023 | 4,4300 | 4,5700 | 4,4100 | 4,5200 | 4,5200 | 80.751.502 |
| 30. Nov. 2023 | 4,4800 | 4,5200 | 4,3600 | 4,4400 | 4,4400 | 107.616.623 |
| 29. Nov. 2023 | 4,6300 | 4,6500 | 4,4800 | 4,5000 | 4,5000 | 97.592.562 |
| 28. Nov. 2023 | 4,6500 | 4,6800 | 4,5300 | 4,6500 | 4,6500 | 81.720.467 |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
