Deutsche Märkte schließen in 1 Stunde 19 Minute

Jiangxi Copper Company Limited (600362.SS)

Shanghai - Shanghai Verzögerter Preis. Währung in CNY
Zur Watchlist hinzufügen
16,96-0,16 (-0,93%)
Börsenschluss: 03:00PM CST
Zeitraum:
18. Aug. 2021 - 18. Aug. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in CNYDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
18. Aug. 202217,1217,1216,9116,9616,967.985.293
17. Aug. 202217,2317,2816,9817,1217,129.022.122
16. Aug. 202217,3017,3717,1317,1917,198.886.976
15. Aug. 202217,1917,3817,1117,3017,3011.770.718
12. Aug. 202217,3217,4817,2817,3517,3513.411.574
11. Aug. 202217,2017,3117,0617,3017,3016.656.294
10. Aug. 202217,1617,3316,9417,0217,0211.812.927
09. Aug. 202217,0917,1616,9617,0917,099.919.127
08. Aug. 202216,9917,2616,8617,1217,1210.773.143
05. Aug. 202216,3017,0616,2916,9916,9917.222.210
04. Aug. 202216,3716,4316,1316,2716,276.971.199
03. Aug. 202216,3516,6016,2816,3016,309.441.707
02. Aug. 202216,7016,7016,1816,4416,4412.337.565
01. Aug. 202216,8717,0216,7116,8916,8910.104.497
29. Juli 202217,1017,1616,8216,8616,869.118.311
28. Juli 202216,9817,1216,9117,0317,0310.473.043
27. Juli 202216,8216,8716,7316,8216,826.558.900
26. Juli 202216,5816,9516,5516,9016,9010.630.404
25. Juli 202216,8616,8716,5116,5816,5811.035.392
22. Juli 202217,2517,4517,0817,3717,3710.306.309
21. Juli 202217,3617,4517,1817,2517,2510.423.050
20. Juli 202217,3817,5017,3017,3917,3910.903.344
19. Juli 202217,1617,5317,0617,3517,3515.422.905
18. Juli 202216,6017,2116,5817,1817,1821.006.041
15. Juli 202216,6416,7116,4416,4816,4812.946.696
14. Juli 202216,7916,8216,6216,7016,7010.595.121
13. Juli 202216,8516,9016,6516,7616,7613.142.454
12. Juli 202216,8217,0516,7916,8816,8810.812.963
11. Juli 202217,1817,1816,8016,9016,9018.551.311
08. Juli 202217,8217,9017,2517,3117,3115.757.236
07. Juli 202217,1517,5917,1117,4517,4517.641.242
06. Juli 202217,5917,5917,0117,1517,1525.370.458
05. Juli 202217,7218,0917,6217,8317,8317.917.853
04. Juli 202217,6017,7417,4617,7217,7213.872.907
01. Juli 202217,7817,8217,5017,7217,7214.832.760
30. Juni 202217,8618,0017,8117,8317,8314.338.497
29. Juni 202218,5218,5317,8317,8517,8520.086.517
28. Juni 202217,8918,6517,8318,5218,5226.972.084
27. Juni 202217,5318,0517,4317,9217,9219.617.126
24. Juni 202217,5917,6817,4117,4917,4919.725.526
23. Juni 202217,5517,8117,2717,7817,7816.277.524
22. Juni 202217,9418,0117,6017,6317,6312.502.468
21. Juni 202218,3518,4017,6817,8417,8423.858.874
20. Juni 202218,4818,5818,2918,3118,3117.181.775
17. Juni 202218,4718,6418,2818,5018,5015.159.495
16. Juni 202218,8119,1018,5518,5718,5718.698.913
15. Juni 202218,7319,2118,6518,7918,7920.672.588
14. Juni 202218,4018,8118,1018,8118,8119.139.138
13. Juni 202218,6018,7318,4318,6018,6017.206.565
10. Juni 202218,4018,9018,2218,8518,8520.103.158
09. Juni 202218,7118,8318,4218,6618,6615.677.756
08. Juni 202218,5718,7718,3118,7218,7216.201.778
07. Juni 202218,6818,7418,4118,5518,5513.019.312
06. Juni 202218,2018,8018,1818,6418,6420.010.256
02. Juni 202217,9618,1917,8018,1118,1110.727.726
01. Juni 202218,0118,0117,7518,0018,0011.230.984
31. Mai 202217,9918,1517,7618,1218,1213.077.081
30. Mai 202218,0318,1617,8017,9817,988.802.185
27. Mai 202218,1518,2617,7917,9417,9411.748.916
26. Mai 202217,8718,1817,6818,0618,0613.786.675
25. Mai 202217,5117,9917,5017,8517,8512.295.016
24. Mai 202218,1018,3317,5117,5117,5118.100.878
23. Mai 202218,0118,4017,8118,2018,2018.161.833
20. Mai 202217,3817,9417,3717,9117,9124.396.388
19. Mai 202216,9317,2216,7817,2017,2011.191.197
18. Mai 202217,4217,4717,1717,2517,2511.228.362
17. Mai 202217,3117,4917,1117,4117,4114.101.361
16. Mai 202217,1017,3217,0317,2517,2515.130.172
13. Mai 202216,9517,1016,8017,0217,029.442.859
12. Mai 202216,9017,1716,7716,9616,9612.645.339
11. Mai 202216,6917,5016,6417,0617,0620.107.257
10. Mai 202216,4216,8016,1516,7916,7920.369.644
09. Mai 202216,7017,0016,5516,6916,6913.897.057
06. Mai 202217,0817,1616,8016,8816,8815.928.551
05. Mai 202217,4517,7917,3517,6117,6114.162.748
29. Apr. 202217,1017,6717,0417,6217,6216.405.130
28. Apr. 202216,7517,3016,6117,0317,0317.503.358
27. Apr. 202215,7816,8415,7216,8216,8219.146.535
26. Apr. 202216,9017,0016,0016,0916,0924.041.045
25. Apr. 202217,8017,8517,0017,0017,0024.343.140
22. Apr. 202218,4018,5817,9518,4318,4312.267.548
21. Apr. 202219,2119,2518,3518,4818,4821.856.051
20. Apr. 202219,9419,9419,1819,2919,2919.067.589
19. Apr. 202219,8820,3519,8520,0420,0415.724.467
18. Apr. 202220,0020,1619,6219,7219,7216.556.123
15. Apr. 202220,4620,8220,0520,2520,2522.716.887
14. Apr. 202220,3020,7720,1120,4620,4627.666.321
13. Apr. 202219,2320,5619,1020,2220,2242.991.310
12. Apr. 202218,7619,2718,5719,2419,2413.941.252
11. Apr. 202219,5019,8018,9018,9718,9721.704.590
08. Apr. 202219,2419,9218,8619,6919,6919.837.467
07. Apr. 202219,5219,6219,2219,2519,2510.615.488
06. Apr. 202219,3919,7419,1319,7119,7118.303.349
01. Apr. 202219,0419,4818,9919,3919,3910.521.183
31. März 202219,6019,7219,1619,2819,2815.358.406
30. März 202219,6619,8119,4819,7519,7513.435.757
29. März 202219,8920,0419,6019,6419,6410.217.716
28. März 202219,5819,9819,1519,7919,7915.699.456
25. März 202219,3219,8919,3219,6119,6114.890.962
24. März 202219,6219,9219,5319,6619,6616.059.406
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...