Deutsche Märkte schließen in 1 Stunde 3 Minute
DAX
18.169,26 +251,98 (+1,41%) Euro Stoxx 50
5.008,51 +69,50 (+1,41%) Dow Jones 30
38.273,44 +187,64 (+0,49%) Gold
2.351,50 +9,00 (+0,38%) EUR/USD
1,0699 -0,0034 (-0,32%) Bitcoin EUR
60.314,22 +712,32 (+1,20%)
Zhanjiang Guolian Aquatic Products Co., Ltd. (300094.SZ)
Shenzhen - Shenzhen Verzögerter Preis. Währung in CNY
Zur Watchlist hinzufügen
Börsenschluss: 03:04PM CST
Zeitraum:
26. Apr. 2023 - 26. Apr. 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in CNYDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 26. Apr. 2024 | 3,3300 | 3,1200 | 3,0500 | 3,0800 | 3,0800 | 60.719.348 |
| 25. Apr. 2024 | 3,1600 | 3,2000 | 3,1300 | 3,1300 | 3,1300 | 34.029.800 |
| 24. Apr. 2024 | 3,1200 | 3,1700 | 3,1100 | 3,1600 | 3,1600 | 33.701.882 |
| 23. Apr. 2024 | 3,1600 | 3,2000 | 3,0900 | 3,1100 | 3,1100 | 40.253.496 |
| 22. Apr. 2024 | 3,1200 | 3,2300 | 3,0300 | 3,1600 | 3,1600 | 65.909.217 |
| 19. Apr. 2024 | 3,3300 | 3,4400 | 3,2100 | 3,3300 | 3,3300 | 76.487.494 |
| 18. Apr. 2024 | 3,3000 | 3,5800 | 3,2700 | 3,3700 | 3,3700 | 89.547.279 |
| 17. Apr. 2024 | 3,0900 | 3,3100 | 3,0800 | 3,2800 | 3,2800 | 65.037.358 |
| 16. Apr. 2024 | 3,3100 | 3,3800 | 3,0200 | 3,0300 | 3,0300 | 81.152.113 |
| 15. Apr. 2024 | 3,6100 | 3,6500 | 3,2700 | 3,3600 | 3,3600 | 104.723.747 |
| 12. Apr. 2024 | 3,9200 | 4,0400 | 3,7500 | 3,7600 | 3,7600 | 86.255.860 |
| 11. Apr. 2024 | 3,9300 | 4,1500 | 3,9100 | 3,9700 | 3,9700 | 74.881.326 |
| 10. Apr. 2024 | 4,0500 | 4,2000 | 3,8900 | 4,0400 | 4,0400 | 104.142.320 |
| 09. Apr. 2024 | 4,1800 | 4,2800 | 3,9800 | 4,1000 | 4,1000 | 108.817.179 |
| 08. Apr. 2024 | 4,3700 | 4,5200 | 4,2300 | 4,2700 | 4,2700 | 118.804.084 |
| 03. Apr. 2024 | 4,1600 | 4,6500 | 4,1500 | 4,4700 | 4,4700 | 159.102.879 |
| 02. Apr. 2024 | 4,4800 | 4,6000 | 4,1600 | 4,2100 | 4,2100 | 159.335.288 |
| 01. Apr. 2024 | 4,1500 | 4,6400 | 4,1500 | 4,4900 | 4,4900 | 177.009.188 |
| 29. März 2024 | 4,1600 | 4,4600 | 4,1100 | 4,2400 | 4,2400 | 123.279.461 |
| 28. März 2024 | 3,8800 | 4,2900 | 3,8300 | 4,1800 | 4,1800 | 143.291.350 |
| 27. März 2024 | 4,0300 | 4,3300 | 4,0100 | 4,0200 | 4,0200 | 165.372.510 |
| 26. März 2024 | 3,7500 | 4,2000 | 3,7000 | 4,1800 | 4,1800 | 150.711.392 |
| 25. März 2024 | 3,9200 | 4,0700 | 3,7800 | 3,7800 | 3,7800 | 96.745.691 |
| 22. März 2024 | 3,9400 | 4,1000 | 3,8200 | 3,9900 | 3,9900 | 145.175.217 |
| 21. März 2024 | 3,7900 | 3,9300 | 3,7900 | 3,8800 | 3,8800 | 85.019.909 |
| 20. März 2024 | 3,7700 | 4,0700 | 3,7300 | 3,9000 | 3,9000 | 132.626.222 |
| 19. März 2024 | 3,7200 | 3,8400 | 3,7100 | 3,7800 | 3,7800 | 64.868.373 |
| 18. März 2024 | 3,6700 | 3,7300 | 3,6300 | 3,7300 | 3,7300 | 44.023.064 |
| 15. März 2024 | 3,5900 | 3,6800 | 3,5900 | 3,6800 | 3,6800 | 35.742.852 |
| 14. März 2024 | 3,6500 | 3,6800 | 3,5700 | 3,6200 | 3,6200 | 31.709.718 |
| 13. März 2024 | 3,7000 | 3,7000 | 3,6100 | 3,6600 | 3,6600 | 37.523.857 |
| 12. März 2024 | 3,6000 | 3,7000 | 3,5800 | 3,7000 | 3,7000 | 52.096.814 |
| 11. März 2024 | 3,4500 | 3,6000 | 3,4400 | 3,6000 | 3,6000 | 50.907.217 |
| 08. März 2024 | 3,4700 | 3,5000 | 3,3800 | 3,4400 | 3,4400 | 36.137.827 |
| 07. März 2024 | 3,5200 | 3,6000 | 3,4900 | 3,4900 | 3,4900 | 42.084.984 |
| 06. März 2024 | 3,5200 | 3,5800 | 3,4600 | 3,5400 | 3,5400 | 37.173.216 |
| 05. März 2024 | 3,6000 | 3,6700 | 3,5000 | 3,5200 | 3,5200 | 42.866.678 |
| 04. März 2024 | 3,6800 | 3,7100 | 3,5400 | 3,6100 | 3,6100 | 49.673.961 |
| 01. März 2024 | 3,6700 | 3,7500 | 3,5800 | 3,6800 | 3,6800 | 61.963.263 |
| 29. Feb. 2024 | 3,5400 | 3,6700 | 3,5100 | 3,6700 | 3,6700 | 56.865.478 |
| 28. Feb. 2024 | 3,8600 | 3,9900 | 3,5400 | 3,5600 | 3,5600 | 101.766.150 |
| 27. Feb. 2024 | 3,7400 | 4,0000 | 3,7200 | 3,8900 | 3,8900 | 83.169.146 |
| 26. Feb. 2024 | 3,6700 | 3,7800 | 3,6100 | 3,7100 | 3,7100 | 57.687.546 |
| 23. Feb. 2024 | 3,5800 | 3,6800 | 3,5500 | 3,6700 | 3,6700 | 56.015.353 |
| 22. Feb. 2024 | 3,5200 | 3,6500 | 3,4900 | 3,6100 | 3,6100 | 51.044.186 |
| 21. Feb. 2024 | 3,4500 | 3,6000 | 3,4100 | 3,5200 | 3,5200 | 54.380.906 |
| 20. Feb. 2024 | 3,4900 | 3,4900 | 3,3700 | 3,4500 | 3,4500 | 33.138.133 |
| 19. Feb. 2024 | 3,3900 | 3,4900 | 3,3900 | 3,4500 | 3,4500 | 45.558.900 |
| 08. Feb. 2024 | 3,2000 | 3,4100 | 3,1900 | 3,3700 | 3,3700 | 55.130.162 |
| 07. Feb. 2024 | 3,2100 | 3,2900 | 3,0700 | 3,1200 | 3,1200 | 53.086.294 |
| 06. Feb. 2024 | 3,0000 | 3,3100 | 2,8500 | 3,1900 | 3,1900 | 58.248.475 |
| 05. Feb. 2024 | 3,4600 | 3,4800 | 3,0000 | 3,0500 | 3,0500 | 65.039.451 |
| 02. Feb. 2024 | 3,6200 | 3,7100 | 3,3200 | 3,4600 | 3,4600 | 52.936.083 |
| 01. Feb. 2024 | 3,5900 | 3,7000 | 3,5000 | 3,6100 | 3,6100 | 47.358.201 |
| 31. Jan. 2024 | 3,8100 | 3,9600 | 3,5900 | 3,6000 | 3,6000 | 75.380.069 |
| 30. Jan. 2024 | 4,1000 | 4,1400 | 3,9900 | 4,0000 | 4,0000 | 33.910.177 |
| 29. Jan. 2024 | 4,2900 | 4,3300 | 4,1300 | 4,1500 | 4,1500 | 41.076.512 |
| 26. Jan. 2024 | 4,3000 | 4,3800 | 4,2500 | 4,2800 | 4,2800 | 46.543.138 |
| 25. Jan. 2024 | 4,2100 | 4,3900 | 4,1800 | 4,3300 | 4,3300 | 66.675.861 |
| 24. Jan. 2024 | 4,0600 | 4,3700 | 4,0600 | 4,2600 | 4,2600 | 71.023.913 |
| 23. Jan. 2024 | 4,0200 | 4,0800 | 3,9700 | 4,0500 | 4,0500 | 33.033.437 |
| 22. Jan. 2024 | 4,2600 | 4,2700 | 3,9600 | 4,0000 | 4,0000 | 52.222.031 |
| 19. Jan. 2024 | 4,2600 | 4,4000 | 4,2300 | 4,3100 | 4,3100 | 46.369.968 |
| 18. Jan. 2024 | 4,3000 | 4,3300 | 4,1500 | 4,2800 | 4,2800 | 47.008.515 |
| 17. Jan. 2024 | 4,5200 | 4,5400 | 4,3400 | 4,3400 | 4,3400 | 46.452.716 |
| 16. Jan. 2024 | 4,5300 | 4,6100 | 4,4600 | 4,5500 | 4,5500 | 39.459.808 |
| 15. Jan. 2024 | 4,5800 | 4,6700 | 4,5400 | 4,5700 | 4,5700 | 36.885.311 |
| 12. Jan. 2024 | 4,7100 | 4,8100 | 4,6000 | 4,6000 | 4,6000 | 57.788.096 |
| 11. Jan. 2024 | 4,6100 | 4,7900 | 4,6000 | 4,7300 | 4,7300 | 71.319.325 |
| 10. Jan. 2024 | 4,5500 | 4,7200 | 4,4100 | 4,6500 | 4,6500 | 73.757.963 |
| 09. Jan. 2024 | 4,5100 | 4,6100 | 4,5000 | 4,5700 | 4,5700 | 37.443.351 |
| 08. Jan. 2024 | 4,5500 | 4,6000 | 4,5000 | 4,5000 | 4,5000 | 32.660.296 |
| 05. Jan. 2024 | 4,6800 | 4,7300 | 4,5400 | 4,5700 | 4,5700 | 51.339.087 |
| 04. Jan. 2024 | 4,8000 | 4,8300 | 4,6700 | 4,7000 | 4,7000 | 55.694.413 |
| 03. Jan. 2024 | 4,8600 | 4,9000 | 4,7600 | 4,7800 | 4,7800 | 99.726.166 |
| 02. Jan. 2024 | 4,8500 | 5,0600 | 4,7700 | 4,9900 | 4,9900 | 160.428.425 |
| 29. Dez. 2023 | 4,6900 | 4,7900 | 4,6600 | 4,7000 | 4,7000 | 63.311.153 |
| 28. Dez. 2023 | 4,6700 | 4,7500 | 4,5900 | 4,7000 | 4,7000 | 83.070.810 |
| 27. Dez. 2023 | 4,5500 | 4,6900 | 4,4900 | 4,6800 | 4,6800 | 83.656.670 |
| 26. Dez. 2023 | 4,4900 | 4,6400 | 4,4900 | 4,5300 | 4,5300 | 57.032.453 |
| 25. Dez. 2023 | 4,5100 | 4,5700 | 4,4800 | 4,5000 | 4,5000 | 27.481.592 |
| 22. Dez. 2023 | 4,6100 | 4,6400 | 4,4900 | 4,5200 | 4,5200 | 38.616.547 |
| 21. Dez. 2023 | 4,5600 | 4,6300 | 4,4900 | 4,6200 | 4,6200 | 45.812.897 |
| 20. Dez. 2023 | 4,6900 | 4,7500 | 4,5900 | 4,6000 | 4,6000 | 50.527.672 |
| 19. Dez. 2023 | 4,7100 | 4,7900 | 4,6400 | 4,7100 | 4,7100 | 59.966.122 |
| 18. Dez. 2023 | 4,7300 | 4,8200 | 4,6100 | 4,6400 | 4,6400 | 48.219.817 |
| 15. Dez. 2023 | 4,8100 | 4,8500 | 4,6900 | 4,7200 | 4,7200 | 64.348.669 |
| 14. Dez. 2023 | 4,9400 | 4,9900 | 4,7900 | 4,8100 | 4,8100 | 77.157.408 |
| 13. Dez. 2023 | 5,0100 | 5,0700 | 4,9300 | 4,9500 | 4,9500 | 68.043.142 |
| 12. Dez. 2023 | 4,9100 | 5,0600 | 4,8700 | 5,0400 | 5,0400 | 95.133.509 |
| 11. Dez. 2023 | 4,9200 | 4,9400 | 4,8200 | 4,8900 | 4,8900 | 82.371.376 |
| 08. Dez. 2023 | 5,1600 | 5,2200 | 4,9600 | 4,9600 | 4,9600 | 133.225.958 |
| 07. Dez. 2023 | 5,2600 | 5,3000 | 5,1300 | 5,1700 | 5,1700 | 125.696.824 |
| 06. Dez. 2023 | 5,2800 | 5,6000 | 5,1300 | 5,3200 | 5,3200 | 192.942.592 |
| 05. Dez. 2023 | 5,2600 | 5,6200 | 5,2600 | 5,3900 | 5,3900 | 203.618.471 |
| 04. Dez. 2023 | 5,2500 | 5,5000 | 5,1600 | 5,3300 | 5,3300 | 183.328.763 |
| 01. Dez. 2023 | 5,6600 | 5,9100 | 5,3500 | 5,3600 | 5,3600 | 232.041.645 |
| 30. Nov. 2023 | 5,3500 | 6,1000 | 5,3200 | 5,7300 | 5,7300 | 271.666.403 |
| 29. Nov. 2023 | 5,3100 | 5,8300 | 5,1600 | 5,5800 | 5,5800 | 232.855.464 |
| 28. Nov. 2023 | 5,4000 | 5,4800 | 5,2300 | 5,3800 | 5,3800 | 165.175.559 |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
