Deutsche Märkte schließen in 4 Stunden 51 Minuten

SZSE B Share Index (399108.SZ)

Shenzhen - Shenzhen Verzögerter Preis. Währung in CNY
Zur Watchlist hinzufügen
1.109,56+1,91 (+0,17%)
Börsenschluss: 04:29PM CST
Zeitraum:
06. Mai 2023 - 06. Mai 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in CNYDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
06. Mai 20241.116,661.131,671.106,091.109,561.109,5635.496.833
30. Apr. 20241.111,141.116,471.099,561.107,651.107,6556.024.700
29. Apr. 20241.097,381.107,091.093,041.107,091.107,0921.555.400
26. Apr. 20241.068,501.080,841.068,191.080,841.080,8425.428.700
25. Apr. 20241.066,091.072,581.066,091.071,641.071,6412.873.100
24. Apr. 20241.065,571.068,211.061,211.068,051.068,0514.985.400
23. Apr. 20241.066,551.069,471.062,151.062,151.062,1512.428.500
22. Apr. 20241.062,661.069,171.061,541.066,451.066,4521.643.200
19. Apr. 20241.063,691.067,441.062,071.065,431.065,4313.122.200
18. Apr. 20241.070,371.072,351.062,691.064,251.064,2520.787.500
17. Apr. 20241.061,621.068,681.059,831.068,681.068,6820.072.000
16. Apr. 20241.076,951.076,981.060,431.062,411.062,4135.729.000
15. Apr. 20241.077,081.083,071.074,751.076,531.076,5324.796.900
12. Apr. 20241.083,451.085,821.076,051.078,201.078,2015.239.000
11. Apr. 20241.079,291.083,621.077,931.081,331.081,3317.000.100
10. Apr. 20241.085,631.087,421.077,721.080,111.080,1115.004.000
09. Apr. 20241.086,391.089,561.082,441.084,711.084,7117.989.900
08. Apr. 20241.096,351.097,981.086,171.086,171.086,1723.345.400
03. Apr. 20241.094,601.097,641.091,141.096,621.096,6215.419.600
02. Apr. 20241.093,311.096,771.091,761.095,221.095,2220.053.300
01. Apr. 20241.082,491.093,151.082,491.092,591.092,5926.586.000
29. März 20241.083,131.086,191.082,661.085,061.085,0616.527.200
28. März 20241.078,901.084,811.078,781.084,231.084,2313.681.800
27. März 20241.088,471.088,961.079,071.080,051.080,0515.369.600
26. März 20241.082,591.088,841.082,591.088,281.088,2812.059.100
25. März 20241.083,311.086,491.080,451.082,781.082,7816.940.900
22. März 20241.089,141.092,341.076,641.082,901.082,9019.875.100
21. März 20241.086,581.091,341.086,011.089,751.089,7523.214.100
20. März 20241.083,451.086,171.083,091.085,701.085,7012.716.800
19. März 20241.084,691.089,831.083,521.083,521.083,5216.557.500
18. März 20241.077,361.085,711.077,361.084,431.084,4337.247.100
15. März 20241.077,161.085,051.075,011.075,011.075,0124.274.500
14. März 20241.081,071.085,221.074,851.080,861.080,8614.002.800
13. März 20241.084,471.087,931.080,151.082,091.082,0917.762.400
12. März 20241.076,261.085,211.076,021.085,211.085,2131.531.200
11. März 20241.069,681.076,691.069,021.076,311.076,3116.804.800
08. März 20241.070,391.071,481.064,641.069,311.069,3112.936.400
07. März 20241.073,031.080,581.067,221.069,191.069,1919.791.500
06. März 20241.073,871.077,261.068,501.072,651.072,6514.339.600
05. März 20241.075,371.079,941.071,941.074,421.074,4218.228.100
04. März 20241.076,171.079,191.072,161.077,701.077,7020.158.800
01. März 20241.077,221.077,671.071,811.076,191.076,1920.120.500
29. Feb. 20241.064,511.076,831.064,061.076,831.076,8333.003.500
28. Feb. 20241.069,661.077,841.062,961.065,511.065,5130.265.500
27. Feb. 20241.062,511.070,561.061,581.069,821.069,8223.399.100
26. Feb. 20241.059,211.065,291.058,111.062,791.062,7928.309.500
23. Feb. 20241.050,731.060,861.050,731.059,481.059,4826.946.300
22. Feb. 20241.044,441.051,481.042,581.050,041.050,0419.033.500
21. Feb. 20241.026,941.052,151.021,501.045,461.045,4631.115.700
20. Feb. 20241.030,491.032,521.019,871.027,961.027,9622.717.100
19. Feb. 20241.027,811.033,271.025,841.031,431.031,4320.777.000
08. Feb. 20241.010,321.021,511.008,721.016,721.016,7224.676.300
07. Feb. 20241.006,111.011,821.002,451.005,471.005,4716.610.100
06. Feb. 2024977,951.007,55976,951.005,181.005,1826.217.700
05. Feb. 2024993,26997,04970,27977,63977,6331.277.500
02. Feb. 2024998,171.006,64987,14994,09994,0921.998.100
01. Feb. 20241.002,481.007,38994,33998,17998,1720.315.600
31. Jan. 20241.015,801.016,07998,731.003,331.003,3325.413.700
30. Jan. 20241.036,501.036,501.013,011.015,871.015,8722.974.100
29. Jan. 20241.036,211.045,421.035,131.037,231.037,2320.606.400
26. Jan. 20241.036,771.040,971.033,241.036,031.036,0324.874.300
25. Jan. 20241.017,051.036,071.015,771.035,541.035,5435.477.000
24. Jan. 20241.002,761.015,18997,471.015,181.015,1826.880.800
23. Jan. 2024995,151.002,08989,64999,35999,3519.790.300
22. Jan. 20241.020,271.020,33991,15993,26993,2627.328.800
19. Jan. 20241.022,271.025,591.016,371.018,831.018,8314.662.100
18. Jan. 20241.026,161.026,161.010,241.021,001.021,0031.199.500
17. Jan. 20241.044,851.046,061.022,931.027,941.027,9425.151.500
16. Jan. 20241.042,261.047,611.038,781.047,441.047,4417.504.700
15. Jan. 20241.044,511.048,601.041,781.041,791.041,7915.422.800
12. Jan. 20241.045,631.051,961.043,161.045,241.045,2413.440.600
11. Jan. 20241.040,901.050,081.040,191.046,111.046,1115.935.100
10. Jan. 20241.055,101.055,561.039,021.040,391.040,3927.644.800
09. Jan. 20241.059,201.061,981.054,331.055,151.055,1520.654.700
08. Jan. 20241.065,361.066,661.057,481.059,051.059,0512.348.400
05. Jan. 20241.066,501.071,371.059,761.066,291.066,2915.432.100
04. Jan. 20241.075,141.075,341.061,191.066,861.066,8611.854.800
03. Jan. 20241.077,091.079,061.071,791.075,211.075,2118.353.300
02. Jan. 20241.092,651.094,701.075,021.076,581.076,5824.890.100
29. Dez. 20231.079,481.082,651.078,261.081,001.081,0021.993.300
28. Dez. 20231.059,401.079,551.058,031.079,551.079,5517.430.300
27. Dez. 20231.053,781.059,071.050,371.059,071.059,0711.415.200
26. Dez. 20231.056,321.058,121.043,871.053,761.053,767.103.400
25. Dez. 2023------
22. Dez. 20231.047,901.050,891.042,751.048,921.048,9212.634.600
21. Dez. 20231.040,481.047,231.037,821.045,561.045,5610.668.900
20. Dez. 20231.051,061.052,251.037,261.038,571.038,5712.857.300
19. Dez. 20231.055,641.058,171.046,591.048,091.048,0918.444.900
18. Dez. 20231.063,891.065,601.052,931.055,711.055,7110.975.800
15. Dez. 20231.065,961.074,091.064,001.064,001.064,0016.116.100
14. Dez. 20231.073,921.078,341.062,931.063,971.063,9716.498.500
13. Dez. 20231.082,351.085,211.073,511.073,511.073,5116.335.800
12. Dez. 20231.079,241.083,201.078,261.083,201.083,2018.930.600
11. Dez. 20231.073,451.078,401.066,111.078,231.078,2320.676.200
08. Dez. 20231.073,301.075,351.071,101.073,151.073,1512.494.700
07. Dez. 20231.071,151.072,971.067,181.072,971.072,9721.016.500
06. Dez. 20231.067,521.071,341.067,081.070,631.070,6317.608.300
05. Dez. 20231.070,631.073,491.067,011.067,871.067,8716.935.600
04. Dez. 20231.071,151.075,991.067,081.069,031.069,0319.310.800
01. Dez. 20231.075,881.077,801.068,031.072,031.072,0329.814.600
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...