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
58.910,65 -1.326,20 (-2,20%)
Beijing Watertek Information Technology Co., Ltd. (300324.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 | 2,6500 | 2,7500 | 2,6100 | 2,6900 | 2,6900 | 50.525.317 |
| 25. Apr. 2024 | 2,6000 | 2,6200 | 2,5700 | 2,5800 | 2,5800 | 28.701.650 |
| 24. Apr. 2024 | 2,4800 | 2,6300 | 2,4500 | 2,6100 | 2,6100 | 47.910.401 |
| 23. Apr. 2024 | 2,5300 | 2,5700 | 2,5000 | 2,5600 | 2,5600 | 37.046.204 |
| 22. Apr. 2024 | 2,4100 | 2,6000 | 2,3500 | 2,5500 | 2,5500 | 59.410.013 |
| 19. Apr. 2024 | 2,4400 | 2,4800 | 2,3900 | 2,4100 | 2,4100 | 25.237.704 |
| 18. Apr. 2024 | 2,5200 | 2,5200 | 2,4300 | 2,4500 | 2,4500 | 30.691.903 |
| 17. Apr. 2024 | 2,3200 | 2,5000 | 2,3200 | 2,5000 | 2,5000 | 45.706.838 |
| 16. Apr. 2024 | 2,5000 | 2,5100 | 2,2700 | 2,3000 | 2,3000 | 53.056.904 |
| 15. Apr. 2024 | 2,6900 | 2,7100 | 2,3000 | 2,5200 | 2,5200 | 51.601.001 |
| 12. Apr. 2024 | 2,7800 | 2,7900 | 2,6900 | 2,7000 | 2,7000 | 23.977.466 |
| 11. Apr. 2024 | 2,7500 | 2,8100 | 2,7300 | 2,7700 | 2,7700 | 24.705.105 |
| 10. Apr. 2024 | 2,8700 | 2,8800 | 2,7500 | 2,7900 | 2,7900 | 36.882.862 |
| 09. Apr. 2024 | 2,8700 | 2,9000 | 2,8500 | 2,8900 | 2,8900 | 17.903.558 |
| 08. Apr. 2024 | 2,9000 | 2,9400 | 2,8600 | 2,8600 | 2,8600 | 25.826.958 |
| 03. Apr. 2024 | 3,0000 | 3,0000 | 2,9000 | 2,9200 | 2,9200 | 29.291.013 |
| 02. Apr. 2024 | 3,0400 | 3,0500 | 2,9800 | 3,0000 | 3,0000 | 35.086.836 |
| 01. Apr. 2024 | 2,9900 | 3,1000 | 2,9800 | 3,0600 | 3,0600 | 36.621.967 |
| 29. März 2024 | 3,0100 | 3,0400 | 2,9500 | 3,0000 | 3,0000 | 19.672.370 |
| 28. März 2024 | 2,8600 | 3,0300 | 2,8500 | 3,0000 | 3,0000 | 55.381.931 |
| 27. März 2024 | 3,0500 | 3,0500 | 2,8600 | 2,8600 | 2,8600 | 51.876.847 |
| 26. März 2024 | 3,0600 | 3,1300 | 2,9900 | 3,0500 | 3,0500 | 55.480.170 |
| 25. März 2024 | 3,1900 | 3,2600 | 3,0800 | 3,1000 | 3,1000 | 65.809.658 |
| 22. März 2024 | 3,3000 | 3,3200 | 3,1800 | 3,2200 | 3,2200 | 93.547.630 |
| 21. März 2024 | 3,1800 | 3,4500 | 3,1800 | 3,3500 | 3,3500 | 147.406.209 |
| 20. März 2024 | 3,1800 | 3,2000 | 3,1500 | 3,1700 | 3,1700 | 57.453.397 |
| 19. März 2024 | 3,2300 | 3,2500 | 3,1600 | 3,1700 | 3,1700 | 69.819.862 |
| 18. März 2024 | 3,1700 | 3,3000 | 3,1700 | 3,2500 | 3,2500 | 89.037.166 |
| 15. März 2024 | 3,1800 | 3,2400 | 3,0900 | 3,1800 | 3,1800 | 85.188.632 |
| 14. März 2024 | 3,3000 | 3,3200 | 3,1600 | 3,2300 | 3,2300 | 120.664.000 |
| 13. März 2024 | 3,2200 | 3,5300 | 3,2200 | 3,3700 | 3,3700 | 194.753.568 |
| 12. März 2024 | 3,2900 | 3,5300 | 3,1800 | 3,3400 | 3,3400 | 268.193.043 |
| 11. März 2024 | 2,9800 | 3,2900 | 2,8800 | 3,2900 | 3,2900 | 184.284.262 |
| 08. März 2024 | 2,7000 | 2,7500 | 2,6700 | 2,7400 | 2,7400 | 34.425.299 |
| 07. März 2024 | 2,8200 | 2,8300 | 2,6900 | 2,6900 | 2,6900 | 64.174.175 |
| 06. März 2024 | 2,8100 | 2,8800 | 2,7400 | 2,8300 | 2,8300 | 82.419.873 |
| 05. März 2024 | 2,8100 | 3,0300 | 2,7800 | 2,8600 | 2,8600 | 123.418.653 |
| 04. März 2024 | 2,7400 | 2,9200 | 2,7100 | 2,8400 | 2,8400 | 90.736.754 |
| 01. März 2024 | 2,6900 | 2,7400 | 2,6600 | 2,7400 | 2,7400 | 41.151.291 |
| 29. Feb. 2024 | 2,5500 | 2,6800 | 2,5300 | 2,6800 | 2,6800 | 47.634.947 |
| 28. Feb. 2024 | 2,7900 | 2,8600 | 2,5400 | 2,5700 | 2,5700 | 77.397.406 |
| 27. Feb. 2024 | 2,7300 | 2,8000 | 2,6700 | 2,8000 | 2,8000 | 48.881.731 |
| 26. Feb. 2024 | 2,6800 | 2,7800 | 2,6400 | 2,7100 | 2,7100 | 60.239.743 |
| 23. Feb. 2024 | 2,5700 | 2,6600 | 2,5400 | 2,6600 | 2,6600 | 53.497.960 |
| 22. Feb. 2024 | 2,4300 | 2,5600 | 2,4200 | 2,5500 | 2,5500 | 47.562.556 |
| 21. Feb. 2024 | 2,3700 | 2,5200 | 2,3600 | 2,4400 | 2,4400 | 46.373.370 |
| 20. Feb. 2024 | 2,3700 | 2,4100 | 2,3100 | 2,4000 | 2,4000 | 36.721.959 |
| 19. Feb. 2024 | 2,3300 | 2,4100 | 2,3100 | 2,3800 | 2,3800 | 52.228.424 |
| 08. Feb. 2024 | 2,0600 | 2,2600 | 2,0300 | 2,2500 | 2,2500 | 50.433.357 |
| 07. Feb. 2024 | 2,1100 | 2,1600 | 1,9900 | 2,0400 | 2,0400 | 49.440.364 |
| 06. Feb. 2024 | 2,0000 | 2,1700 | 1,8800 | 2,1100 | 2,1100 | 58.416.749 |
| 05. Feb. 2024 | 2,3200 | 2,3300 | 1,9800 | 1,9900 | 1,9900 | 75.973.540 |
| 02. Feb. 2024 | 2,5000 | 2,5600 | 2,2100 | 2,3300 | 2,3300 | 49.703.668 |
| 01. Feb. 2024 | 2,5400 | 2,5700 | 2,4500 | 2,4800 | 2,4800 | 39.124.986 |
| 31. Jan. 2024 | 2,7500 | 2,7600 | 2,5300 | 2,5700 | 2,5700 | 58.678.717 |
| 30. Jan. 2024 | 2,8000 | 2,8800 | 2,7700 | 2,7800 | 2,7800 | 21.032.500 |
| 29. Jan. 2024 | 3,0000 | 3,0100 | 2,8600 | 2,8600 | 2,8600 | 25.358.186 |
| 26. Jan. 2024 | 2,9700 | 3,0300 | 2,9500 | 2,9800 | 2,9800 | 25.299.392 |
| 25. Jan. 2024 | 2,8700 | 2,9800 | 2,8600 | 2,9800 | 2,9800 | 34.658.822 |
| 24. Jan. 2024 | 2,8500 | 2,8900 | 2,7600 | 2,8800 | 2,8800 | 26.776.312 |
| 23. Jan. 2024 | 2,7500 | 2,8700 | 2,7400 | 2,8500 | 2,8500 | 26.187.092 |
| 22. Jan. 2024 | 3,0000 | 3,0000 | 2,7800 | 2,8000 | 2,8000 | 33.914.999 |
| 19. Jan. 2024 | 3,0500 | 3,0700 | 2,9900 | 2,9900 | 2,9900 | 17.627.513 |
| 18. Jan. 2024 | 3,0500 | 3,0800 | 2,9600 | 3,0700 | 3,0700 | 32.504.281 |
| 17. Jan. 2024 | 3,1300 | 3,1300 | 3,0500 | 3,0600 | 3,0600 | 17.802.408 |
| 16. Jan. 2024 | 3,1700 | 3,1700 | 3,0700 | 3,1300 | 3,1300 | 22.025.916 |
| 15. Jan. 2024 | 3,2000 | 3,2000 | 3,1300 | 3,1600 | 3,1600 | 16.238.300 |
| 12. Jan. 2024 | 3,2200 | 3,2300 | 3,1700 | 3,1900 | 3,1900 | 20.191.165 |
| 11. Jan. 2024 | 3,1200 | 3,2400 | 3,1100 | 3,2300 | 3,2300 | 28.444.668 |
| 10. Jan. 2024 | 3,1700 | 3,1800 | 3,0900 | 3,1100 | 3,1100 | 19.291.561 |
| 09. Jan. 2024 | 3,1600 | 3,2200 | 3,1500 | 3,1700 | 3,1700 | 16.994.116 |
| 08. Jan. 2024 | 3,2300 | 3,2400 | 3,1600 | 3,1600 | 3,1600 | 22.162.251 |
| 05. Jan. 2024 | 3,3000 | 3,3100 | 3,2000 | 3,2200 | 3,2200 | 26.806.355 |
| 04. Jan. 2024 | 3,3200 | 3,3200 | 3,2700 | 3,3100 | 3,3100 | 18.097.261 |
| 03. Jan. 2024 | 3,3400 | 3,3600 | 3,2900 | 3,3100 | 3,3100 | 20.657.400 |
| 02. Jan. 2024 | 3,3800 | 3,4100 | 3,3300 | 3,3400 | 3,3400 | 23.735.405 |
| 29. Dez. 2023 | 3,3400 | 3,4000 | 3,3200 | 3,3800 | 3,3800 | 24.403.018 |
| 28. Dez. 2023 | 3,3000 | 3,3600 | 3,2500 | 3,3400 | 3,3400 | 26.674.116 |
| 27. Dez. 2023 | 3,2700 | 3,3100 | 3,2600 | 3,2900 | 3,2900 | 19.700.450 |
| 26. Dez. 2023 | 3,3100 | 3,3200 | 3,2400 | 3,2500 | 3,2500 | 19.326.497 |
| 25. Dez. 2023 | 3,3100 | 3,3400 | 3,2800 | 3,3000 | 3,3000 | 15.199.468 |
| 22. Dez. 2023 | 3,4000 | 3,4100 | 3,3100 | 3,3100 | 3,3100 | 26.617.346 |
| 21. Dez. 2023 | 3,3600 | 3,4100 | 3,3300 | 3,4000 | 3,4000 | 26.295.152 |
| 20. Dez. 2023 | 3,4100 | 3,4400 | 3,3600 | 3,3600 | 3,3600 | 21.889.676 |
| 19. Dez. 2023 | 3,3900 | 3,4300 | 3,3700 | 3,4200 | 3,4200 | 27.235.838 |
| 18. Dez. 2023 | 3,5000 | 3,5000 | 3,3700 | 3,3900 | 3,3900 | 40.525.114 |
| 15. Dez. 2023 | 3,5700 | 3,6100 | 3,4800 | 3,5000 | 3,5000 | 41.731.026 |
| 14. Dez. 2023 | 3,6000 | 3,6500 | 3,5700 | 3,5800 | 3,5800 | 27.705.874 |
| 13. Dez. 2023 | 3,6600 | 3,6700 | 3,5900 | 3,6000 | 3,6000 | 28.069.878 |
| 12. Dez. 2023 | 3,6800 | 3,7000 | 3,6300 | 3,6700 | 3,6700 | 31.885.518 |
| 11. Dez. 2023 | 3,5700 | 3,6900 | 3,5600 | 3,6900 | 3,6900 | 53.546.412 |
| 08. Dez. 2023 | 3,6000 | 3,6100 | 3,5500 | 3,5500 | 3,5500 | 32.246.438 |
| 07. Dez. 2023 | 3,5600 | 3,6200 | 3,5500 | 3,6200 | 3,6200 | 32.675.753 |
| 06. Dez. 2023 | 3,5700 | 3,6300 | 3,5300 | 3,5800 | 3,5800 | 33.239.173 |
| 05. Dez. 2023 | 3,6600 | 3,6700 | 3,5600 | 3,5700 | 3,5700 | 39.985.396 |
| 04. Dez. 2023 | 3,6700 | 3,7200 | 3,6500 | 3,6700 | 3,6700 | 40.305.812 |
| 01. Dez. 2023 | 3,5800 | 3,6700 | 3,5600 | 3,6700 | 3,6700 | 44.114.328 |
| 30. Nov. 2023 | 3,6100 | 3,6300 | 3,5300 | 3,5700 | 3,5700 | 43.728.986 |
| 29. Nov. 2023 | 3,6800 | 3,6900 | 3,6200 | 3,6300 | 3,6300 | 39.052.845 |
| 28. Nov. 2023 | 3,6700 | 3,7500 | 3,6700 | 3,6900 | 3,6900 | 40.429.401 |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
