Deutsche Märkte öffnen in 5 Stunden 58 Minuten

Huayi Brothers Media Corporation (300027.SZ)

Shenzhen - Shenzhen Verzögerter Preis. Währung in CNY
Zur Watchlist hinzufügen
1,91000,0000 (0,00%)
Börsenschluss: 03:04PM CST
Zeitraum:
25. Apr. 2023 - 25. Apr. 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in CNYDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
24. Apr. 20241,89001,92001,88001,91001,910025.928.891
23. Apr. 20241,89001,94001,89001,91001,910026.339.186
22. Apr. 20241,90001,92001,85001,88001,880022.416.898
19. Apr. 20241,92001,95001,89001,91001,910024.810.533
18. Apr. 20241,97001,97001,91001,93001,930031.368.734
17. Apr. 20241,87001,96001,87001,96001,960039.630.260
16. Apr. 20241,98001,99001,83001,83001,830053.572.697
15. Apr. 20242,04002,06001,95001,99001,990045.606.002
12. Apr. 20242,11002,12002,06002,07002,070025.021.496
11. Apr. 20242,09002,15002,07002,11002,110028.547.819
10. Apr. 20242,17002,17002,08002,10002,100034.984.701
09. Apr. 20242,14002,19002,13002,17002,170026.780.400
08. Apr. 20242,18002,19002,14002,14002,140034.831.683
03. Apr. 20242,21002,23002,17002,20002,200034.375.599
02. Apr. 20242,29002,29002,21002,23002,230047.288.094
01. Apr. 20242,24002,29002,23002,29002,290038.966.234
29. März 20242,23002,24002,17002,24002,240024.044.650
28. März 20242,19002,27002,18002,24002,240045.251.266
27. März 20242,29002,31002,17002,18002,180060.517.538
26. März 20242,33002,37002,26002,30002,300073.018.479
25. März 20242,51002,53002,35002,35002,350090.987.201
22. März 20242,44002,57002,37002,50002,5000156.738.103
21. März 20242,44002,53002,44002,47002,4700111.609.837
20. März 20242,35002,46002,35002,44002,440094.869.322
19. März 20242,37002,44002,35002,37002,370080.540.085
18. März 20242,31002,48002,28002,41002,4100116.453.065
15. März 20242,27002,31002,26002,31002,310037.889.232
14. März 20242,32002,32002,25002,28002,280055.581.578
13. März 20242,29002,37002,28002,33002,330080.063.130
12. März 20242,28002,32002,26002,29002,290057.936.160
11. März 20242,22002,28002,21002,28002,280045.414.949
08. März 20242,23002,25002,20002,23002,230043.669.297
07. März 20242,26002,30002,21002,22002,220061.274.092
06. März 20242,29002,33002,25002,28002,280074.381.870
05. März 20242,38002,39002,30002,32002,3200101.106.739
04. März 20242,37002,51002,32002,41002,4100138.101.208
01. März 20242,39002,52002,31002,39002,3900165.270.997
29. Feb. 20242,28002,45002,20002,44002,4400213.306.844
28. Feb. 20242,47002,66002,32002,43002,4300323.110.924
27. Feb. 20242,13002,22002,11002,22002,220065.856.104
26. Feb. 20242,17002,19002,10002,14002,140075.072.190
23. Feb. 20242,06002,17002,05002,17002,170093.309.987
22. Feb. 20242,03002,09002,02002,06002,060043.070.022
21. Feb. 20242,01002,11001,99002,06002,060069.089.108
20. Feb. 20242,01002,05001,95002,03002,030056.575.083
19. Feb. 20242,11002,15001,99002,03002,030088.954.067
08. Feb. 20241,97002,15001,95002,07002,070072.140.071
07. Feb. 20241,89001,96001,87001,96001,960055.907.219
06. Feb. 20241,75001,95001,67001,89001,890060.253.083
05. Feb. 20241,90001,91001,72001,76001,760068.477.882
02. Feb. 20242,02002,07001,84001,92001,920058.351.946
01. Feb. 20242,05002,06001,96001,99001,990049.403.886
31. Jan. 20242,13002,17002,04002,05002,050050.775.999
30. Jan. 20242,24002,24002,16002,17002,170029.784.972
29. Jan. 20242,34002,34002,25002,25002,250038.069.802
26. Jan. 20242,30002,38002,29002,33002,330043.235.028
25. Jan. 20242,24002,33002,23002,32002,320044.105.200
24. Jan. 20242,21002,25002,15002,25002,250035.845.496
23. Jan. 20242,17002,22002,13002,22002,220033.416.217
22. Jan. 20242,31002,32002,15002,17002,170049.449.807
19. Jan. 20242,33002,36002,30002,32002,320026.465.292
18. Jan. 20242,32002,33002,25002,33002,330038.898.891
17. Jan. 20242,39002,39002,31002,33002,330030.517.265
16. Jan. 20242,41002,42002,35002,39002,390031.999.624
15. Jan. 20242,42002,45002,41002,41002,410026.900.231
12. Jan. 20242,44002,49002,42002,43002,430024.779.300
11. Jan. 20242,39002,47002,38002,45002,450039.810.815
10. Jan. 20242,44002,44002,37002,39002,390035.397.694
09. Jan. 20242,43002,47002,42002,45002,450030.410.443
08. Jan. 20242,46002,47002,42002,42002,420033.201.918
05. Jan. 20242,50002,51002,44002,47002,470040.005.112
04. Jan. 20242,56002,56002,50002,51002,510040.237.299
03. Jan. 20242,60002,62002,54002,56002,560055.835.375
02. Jan. 20242,64002,69002,60002,61002,610060.496.583
29. Dez. 20232,59002,70002,59002,68002,680054.436.088
28. Dez. 20232,54002,61002,50002,59002,590045.434.188
27. Dez. 20232,54002,56002,51002,53002,530036.411.100
26. Dez. 20232,60002,62002,53002,54002,540039.082.814
25. Dez. 20232,63002,65002,57002,60002,600040.650.984
22. Dez. 20232,74002,76002,60002,61002,610078.136.079
21. Dez. 20232,71002,77002,68002,75002,750050.562.534
20. Dez. 20232,82002,82002,71002,72002,720055.262.347
19. Dez. 20232,79002,87002,79002,82002,820050.554.049
18. Dez. 20232,90002,90002,79002,80002,800060.331.386
15. Dez. 20232,84002,95002,82002,89002,890071.393.050
14. Dez. 20232,86002,92002,84002,84002,840060.643.098
13. Dez. 20232,93002,95002,84002,86002,860073.510.787
12. Dez. 20232,92002,97002,90002,93002,930093.180.555
11. Dez. 20232,98003,03002,89002,96002,9600148.535.040
08. Dez. 20232,83003,00002,79002,87002,8700140.629.750
07. Dez. 20232,90002,97002,84002,87002,8700124.265.455
06. Dez. 20232,71002,91002,69002,85002,8500152.963.293
05. Dez. 20232,79002,82002,73002,74002,740053.852.366
04. Dez. 20232,80002,85002,75002,80002,800068.055.668
01. Dez. 20232,64002,80002,64002,79002,790095.716.965
30. Nov. 20232,63002,67002,62002,65002,650029.123.302
29. Nov. 20232,68002,69002,64002,64002,640038.648.402
28. Nov. 20232,71002,72002,66002,69002,690041.285.998
27. Nov. 20232,72002,72002,65002,70002,700063.265.701
24. Nov. 20232,76002,85002,73002,75002,750068.487.998
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...