Deutsche Märkte geschlossen
DAX
17.737,36 -100,04 (-0,56%) Euro Stoxx 50
4.918,09 -18,48 (-0,37%) Dow Jones 30
37.986,40 +211,02 (+0,56%) Gold
2.406,70 +8,70 (+0,36%) EUR/USD
1,0661 +0,0015 (+0,14%) Bitcoin EUR
59.918,09 +683,80 (+1,15%)
Shenzhen Sunwin Intelligent Co., Ltd. (300044.SZ)
Shenzhen - Shenzhen Verzögerter Preis. Währung in CNY
Zur Watchlist hinzufügen
Börsenschluss: 03:04PM CST
Zeitraum:
20. Apr. 2023 - 20. Apr. 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in CNYDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 19. Apr. 2024 | 4,8000 | 5,0300 | 4,7800 | 4,9600 | 4,9600 | 57.066.900 |
| 18. Apr. 2024 | 4,8400 | 5,0600 | 4,7200 | 4,8600 | 4,8600 | 55.287.329 |
| 17. Apr. 2024 | 4,5000 | 4,9000 | 4,5000 | 4,8500 | 4,8500 | 58.874.071 |
| 16. Apr. 2024 | 4,9000 | 4,9100 | 4,2400 | 4,3000 | 4,3000 | 63.129.888 |
| 15. Apr. 2024 | 5,2800 | 5,3600 | 4,7800 | 4,9500 | 4,9500 | 52.389.474 |
| 12. Apr. 2024 | 5,5400 | 5,6000 | 5,2800 | 5,3100 | 5,3100 | 40.503.705 |
| 11. Apr. 2024 | 5,5200 | 5,6900 | 5,4800 | 5,5400 | 5,5400 | 46.859.171 |
| 10. Apr. 2024 | 5,5600 | 5,7100 | 5,2100 | 5,6900 | 5,6900 | 66.910.990 |
| 09. Apr. 2024 | 5,5600 | 5,7200 | 5,5300 | 5,5900 | 5,5900 | 39.288.904 |
| 08. Apr. 2024 | 5,8800 | 5,9200 | 5,5100 | 5,5300 | 5,5300 | 58.001.048 |
| 03. Apr. 2024 | 6,1400 | 6,1500 | 5,7900 | 5,8800 | 5,8800 | 84.843.206 |
| 02. Apr. 2024 | 6,1400 | 6,4000 | 6,0600 | 6,2500 | 6,2500 | 122.305.237 |
| 01. Apr. 2024 | 6,1600 | 6,3100 | 6,1000 | 6,2300 | 6,2300 | 102.945.644 |
| 29. März 2024 | 5,9100 | 6,4600 | 5,9000 | 6,1500 | 6,1500 | 111.524.027 |
| 28. März 2024 | 5,5800 | 6,1000 | 5,5100 | 6,0300 | 6,0300 | 130.141.527 |
| 27. März 2024 | 5,4000 | 5,5000 | 5,1100 | 5,4000 | 5,4000 | 63.994.215 |
| 26. März 2024 | 5,5200 | 5,6300 | 5,3100 | 5,4100 | 5,4100 | 49.491.568 |
| 25. März 2024 | 5,8400 | 5,9400 | 5,5500 | 5,5700 | 5,5700 | 57.117.642 |
| 22. März 2024 | 6,0400 | 6,0500 | 5,8000 | 5,8800 | 5,8800 | 76.776.573 |
| 21. März 2024 | 6,1100 | 6,2400 | 6,0200 | 6,1100 | 6,1100 | 83.819.332 |
| 20. März 2024 | 6,0900 | 6,1300 | 5,9800 | 6,0900 | 6,0900 | 89.276.586 |
| 19. März 2024 | 5,9200 | 6,3400 | 5,8600 | 6,1800 | 6,1800 | 130.715.235 |
| 18. März 2024 | 5,7800 | 6,1000 | 5,7800 | 5,9900 | 5,9900 | 102.567.557 |
| 15. März 2024 | 5,6200 | 5,7500 | 5,5500 | 5,7200 | 5,7200 | 55.943.714 |
| 14. März 2024 | 5,7700 | 5,8300 | 5,5000 | 5,6100 | 5,6100 | 71.926.859 |
| 13. März 2024 | 5,9000 | 5,9000 | 5,7300 | 5,7800 | 5,7800 | 66.190.221 |
| 12. März 2024 | 5,8300 | 6,0200 | 5,7700 | 5,8900 | 5,8900 | 88.626.390 |
| 11. März 2024 | 5,7400 | 5,8500 | 5,6300 | 5,8300 | 5,8300 | 66.970.567 |
| 08. März 2024 | 5,8300 | 5,9200 | 5,7100 | 5,8600 | 5,8600 | 72.503.392 |
| 07. März 2024 | 5,9800 | 6,1800 | 5,7600 | 5,9200 | 5,9200 | 133.898.140 |
| 06. März 2024 | 5,4600 | 6,2200 | 5,4300 | 6,0000 | 6,0000 | 144.068.419 |
| 05. März 2024 | 5,5800 | 5,8800 | 5,4700 | 5,5200 | 5,5200 | 101.676.812 |
| 04. März 2024 | 5,3000 | 5,7400 | 5,1400 | 5,7300 | 5,7300 | 113.343.761 |
| 01. März 2024 | 5,3000 | 5,4200 | 5,2100 | 5,3100 | 5,3100 | 70.063.035 |
| 29. Feb. 2024 | 4,8400 | 5,3000 | 4,8300 | 5,3000 | 5,3000 | 81.992.118 |
| 28. Feb. 2024 | 5,5000 | 5,8000 | 4,9600 | 4,9700 | 4,9700 | 122.072.374 |
| 27. Feb. 2024 | 5,3800 | 5,6200 | 5,2100 | 5,5400 | 5,5400 | 104.685.572 |
| 26. Feb. 2024 | 5,2700 | 5,7900 | 5,0900 | 5,4800 | 5,4800 | 127.726.744 |
| 23. Feb. 2024 | 4,8800 | 5,2800 | 4,7100 | 5,2000 | 5,2000 | 121.659.166 |
| 22. Feb. 2024 | 4,4300 | 4,9800 | 4,4200 | 4,8800 | 4,8800 | 119.946.676 |
| 21. Feb. 2024 | 4,2200 | 4,5800 | 4,2100 | 4,3800 | 4,3800 | 88.377.778 |
| 20. Feb. 2024 | 3,9800 | 4,8200 | 3,9000 | 4,4200 | 4,4200 | 96.876.027 |
| 19. Feb. 2024 | 3,9000 | 4,0600 | 3,8400 | 4,0200 | 4,0200 | 70.058.418 |
| 08. Feb. 2024 | 3,3400 | 3,6800 | 3,3200 | 3,6700 | 3,6700 | 55.941.819 |
| 07. Feb. 2024 | 3,6300 | 3,6800 | 3,2800 | 3,3200 | 3,3200 | 60.182.316 |
| 06. Feb. 2024 | 3,3500 | 3,6800 | 3,1000 | 3,5900 | 3,5900 | 58.054.170 |
| 05. Feb. 2024 | 3,9400 | 3,9900 | 3,3700 | 3,4600 | 3,4600 | 59.496.176 |
| 02. Feb. 2024 | 4,2400 | 4,3300 | 3,8300 | 3,9900 | 3,9900 | 36.249.570 |
| 01. Feb. 2024 | 4,3000 | 4,3500 | 4,1000 | 4,2100 | 4,2100 | 33.506.031 |
| 31. Jan. 2024 | 4,5000 | 4,6300 | 4,2800 | 4,2900 | 4,2900 | 43.958.220 |
| 30. Jan. 2024 | 4,7900 | 4,9100 | 4,6500 | 4,6900 | 4,6900 | 23.531.811 |
| 29. Jan. 2024 | 5,1500 | 5,2000 | 4,8700 | 4,8900 | 4,8900 | 29.697.100 |
| 26. Jan. 2024 | 5,1400 | 5,2800 | 5,0800 | 5,1500 | 5,1500 | 34.243.233 |
| 25. Jan. 2024 | 4,9900 | 5,1500 | 4,9500 | 5,1500 | 5,1500 | 32.340.502 |
| 24. Jan. 2024 | 4,9300 | 5,0300 | 4,8000 | 5,0100 | 5,0100 | 29.878.400 |
| 23. Jan. 2024 | 4,8500 | 4,9400 | 4,7900 | 4,8900 | 4,8900 | 23.607.800 |
| 22. Jan. 2024 | 5,1600 | 5,1900 | 4,8000 | 4,8800 | 4,8800 | 35.246.774 |
| 19. Jan. 2024 | 5,2600 | 5,3600 | 5,1800 | 5,1800 | 5,1800 | 29.835.870 |
| 18. Jan. 2024 | 5,1800 | 5,3300 | 5,0700 | 5,3200 | 5,3200 | 41.216.190 |
| 17. Jan. 2024 | 5,3200 | 5,3300 | 5,1900 | 5,1900 | 5,1900 | 22.547.512 |
| 16. Jan. 2024 | 5,3900 | 5,4700 | 5,2100 | 5,3200 | 5,3200 | 30.337.257 |
| 15. Jan. 2024 | 5,3600 | 5,3900 | 5,2800 | 5,3200 | 5,3200 | 27.788.730 |
| 12. Jan. 2024 | 5,5500 | 5,6200 | 5,3900 | 5,3900 | 5,3900 | 36.612.731 |
| 11. Jan. 2024 | 5,3500 | 5,6000 | 5,3400 | 5,5900 | 5,5900 | 39.909.799 |
| 10. Jan. 2024 | 5,6700 | 5,6800 | 5,3900 | 5,4000 | 5,4000 | 39.605.800 |
| 09. Jan. 2024 | 5,5200 | 5,7700 | 5,5100 | 5,6400 | 5,6400 | 50.562.118 |
| 08. Jan. 2024 | 5,5700 | 5,6300 | 5,5000 | 5,5500 | 5,5500 | 27.447.240 |
| 05. Jan. 2024 | 5,7300 | 5,7700 | 5,5100 | 5,5500 | 5,5500 | 33.896.740 |
| 04. Jan. 2024 | 5,7200 | 5,7400 | 5,6200 | 5,6700 | 5,6700 | 28.552.555 |
| 03. Jan. 2024 | 5,8100 | 5,8300 | 5,6300 | 5,7400 | 5,7400 | 38.810.790 |
| 02. Jan. 2024 | 5,8000 | 5,9700 | 5,7500 | 5,8200 | 5,8200 | 56.284.225 |
| 29. Dez. 2023 | 5,6900 | 5,8300 | 5,6100 | 5,8100 | 5,8100 | 57.366.020 |
| 28. Dez. 2023 | 5,5800 | 5,7200 | 5,4400 | 5,6900 | 5,6900 | 54.984.115 |
| 27. Dez. 2023 | 5,4300 | 5,6000 | 5,4100 | 5,5700 | 5,5700 | 42.053.422 |
| 26. Dez. 2023 | 5,7000 | 5,7000 | 5,3900 | 5,4500 | 5,4500 | 54.805.679 |
| 25. Dez. 2023 | 5,7100 | 5,8400 | 5,5700 | 5,6500 | 5,6500 | 47.362.265 |
| 22. Dez. 2023 | 5,8000 | 6,0700 | 5,6900 | 5,7300 | 5,7300 | 93.704.267 |
| 21. Dez. 2023 | 5,9100 | 6,0100 | 5,6500 | 5,8500 | 5,8500 | 97.943.244 |
| 20. Dez. 2023 | 6,8000 | 6,8500 | 5,9500 | 6,0100 | 6,0100 | 150.359.442 |
| 19. Dez. 2023 | 6,9600 | 7,0500 | 6,7800 | 7,0200 | 7,0200 | 76.352.530 |
| 18. Dez. 2023 | 6,7800 | 7,2400 | 6,7600 | 7,0800 | 7,0800 | 115.972.084 |
| 15. Dez. 2023 | 6,9000 | 7,0800 | 6,6900 | 6,9000 | 6,9000 | 117.546.799 |
| 14. Dez. 2023 | 6,6100 | 7,4900 | 6,5900 | 7,0600 | 7,0600 | 188.973.384 |
| 13. Dez. 2023 | 6,4200 | 6,7400 | 6,3500 | 6,5900 | 6,5900 | 128.903.137 |
| 12. Dez. 2023 | 6,3900 | 6,4800 | 6,3300 | 6,4000 | 6,4000 | 49.213.482 |
| 11. Dez. 2023 | 6,2400 | 6,4100 | 6,2000 | 6,3900 | 6,3900 | 63.264.107 |
| 08. Dez. 2023 | 6,5200 | 6,5700 | 6,2100 | 6,2400 | 6,2400 | 97.287.725 |
| 07. Dez. 2023 | 6,4500 | 6,6600 | 6,4200 | 6,5400 | 6,5400 | 66.351.800 |
| 06. Dez. 2023 | 6,5900 | 6,6900 | 6,5000 | 6,5600 | 6,5600 | 71.148.872 |
| 05. Dez. 2023 | 6,8200 | 6,9300 | 6,5700 | 6,5800 | 6,5800 | 91.253.275 |
| 04. Dez. 2023 | 6,7400 | 7,1500 | 6,7300 | 6,9000 | 6,9000 | 122.862.351 |
| 01. Dez. 2023 | 6,5100 | 6,7300 | 6,4600 | 6,7000 | 6,7000 | 89.097.230 |
| 30. Nov. 2023 | 6,8300 | 6,9400 | 6,4600 | 6,5900 | 6,5900 | 138.444.167 |
| 29. Nov. 2023 | 7,1000 | 7,4400 | 6,9100 | 7,0000 | 7,0000 | 132.010.643 |
| 28. Nov. 2023 | 7,4800 | 8,2900 | 7,0800 | 7,2600 | 7,2600 | 205.363.833 |
| 27. Nov. 2023 | 6,9800 | 7,9100 | 6,9100 | 7,7100 | 7,7100 | 223.602.112 |
| 24. Nov. 2023 | 6,9500 | 7,5500 | 6,5700 | 7,1100 | 7,1100 | 207.057.792 |
| 23. Nov. 2023 | 7,3000 | 7,4100 | 6,8300 | 6,9100 | 6,9100 | 191.667.059 |
| 22. Nov. 2023 | 7,0300 | 8,0700 | 7,0200 | 7,4900 | 7,4900 | 282.488.453 |
| 21. Nov. 2023 | 6,9900 | 7,7700 | 6,7700 | 7,2900 | 7,2900 | 329.648.803 |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
