Deutsche Märkte öffnen in 1 Stunde 56 Minute
Nikkei 225
32.264,22 -594,09 (-1,81%) Dow Jones 30
36.117,38 +62,95 (+0,17%) Bitcoin EUR
40.277,41 -515,95 (-1,26%) CMC Crypto 200
899,65 +6,93 (+0,78%) Nasdaq Compositive
14.339,99 +193,28 (+1,37%) S&P 500
4.585,59 +36,25 (+0,80%)
Jiangxi Copper Company Limited (600362.SS)
Shanghai - Shanghai Verzögerter Preis. Währung in CNY
Zur Watchlist hinzufügen
Ab 01:49PM CST. Markt geöffnet.
Zeitraum:
08. Dez. 2022 - 08. Dez. 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in CNYDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 08. Dez. 2023 | 17,39 | 17,45 | 17,22 | 17,30 | 17,30 | 5.757.500 |
| 07. Dez. 2023 | 17,40 | 17,45 | 17,22 | 17,36 | 17,36 | 8.128.672 |
| 06. Dez. 2023 | 17,39 | 17,49 | 17,15 | 17,39 | 17,39 | 10.327.974 |
| 05. Dez. 2023 | 17,68 | 17,75 | 17,37 | 17,40 | 17,40 | 15.585.511 |
| 04. Dez. 2023 | 17,88 | 18,14 | 17,84 | 17,92 | 17,92 | 19.798.308 |
| 01. Dez. 2023 | 17,75 | 17,77 | 17,45 | 17,65 | 17,65 | 11.958.454 |
| 30. Nov. 2023 | 17,75 | 17,80 | 17,62 | 17,71 | 17,71 | 7.154.106 |
| 29. Nov. 2023 | 17,98 | 18,04 | 17,76 | 17,80 | 17,80 | 12.133.248 |
| 28. Nov. 2023 | 17,71 | 17,82 | 17,61 | 17,78 | 17,78 | 7.354.772 |
| 27. Nov. 2023 | 17,85 | 17,88 | 17,62 | 17,77 | 17,77 | 6.683.880 |
| 24. Nov. 2023 | 17,89 | 17,94 | 17,79 | 17,85 | 17,85 | 5.184.377 |
| 23. Nov. 2023 | 17,81 | 17,93 | 17,68 | 17,91 | 17,91 | 6.328.191 |
| 22. Nov. 2023 | 17,92 | 17,97 | 17,78 | 17,80 | 17,80 | 7.593.520 |
| 21. Nov. 2023 | 18,16 | 18,23 | 17,95 | 17,99 | 17,99 | 15.869.967 |
| 20. Nov. 2023 | 17,90 | 17,94 | 17,74 | 17,93 | 17,93 | 7.931.893 |
| 17. Nov. 2023 | 17,79 | 17,89 | 17,68 | 17,89 | 17,89 | 7.320.228 |
| 16. Nov. 2023 | 18,00 | 18,00 | 17,78 | 17,84 | 17,84 | 9.816.990 |
| 15. Nov. 2023 | 17,83 | 18,09 | 17,83 | 18,04 | 18,04 | 16.083.493 |
| 14. Nov. 2023 | 17,78 | 17,78 | 17,66 | 17,71 | 17,71 | 8.481.821 |
| 13. Nov. 2023 | 17,63 | 17,71 | 17,50 | 17,70 | 17,70 | 10.118.276 |
| 10. Nov. 2023 | 17,71 | 17,72 | 17,56 | 17,58 | 17,58 | 9.340.873 |
| 09. Nov. 2023 | 17,66 | 17,82 | 17,63 | 17,77 | 17,77 | 7.931.890 |
| 08. Nov. 2023 | 17,88 | 17,88 | 17,65 | 17,70 | 17,70 | 12.544.736 |
| 07. Nov. 2023 | 18,24 | 18,24 | 17,76 | 17,95 | 17,95 | 14.685.300 |
| 06. Nov. 2023 | 18,14 | 18,29 | 18,11 | 18,28 | 18,28 | 14.499.011 |
| 03. Nov. 2023 | 18,04 | 18,15 | 17,99 | 18,09 | 18,09 | 8.853.000 |
| 02. Nov. 2023 | 18,22 | 18,26 | 18,00 | 18,01 | 18,01 | 6.307.070 |
| 01. Nov. 2023 | 18,35 | 18,38 | 18,08 | 18,14 | 18,14 | 8.817.749 |
| 31. Okt. 2023 | 18,37 | 18,42 | 18,22 | 18,35 | 18,35 | 6.064.400 |
| 30. Okt. 2023 | 18,22 | 18,45 | 18,20 | 18,37 | 18,37 | 8.439.512 |
| 27. Okt. 2023 | 17,93 | 18,26 | 17,91 | 18,19 | 18,19 | 7.206.798 |
| 26. Okt. 2023 | 17,85 | 18,04 | 17,77 | 18,01 | 18,01 | 6.151.122 |
| 25. Okt. 2023 | 17,91 | 18,11 | 17,88 | 18,05 | 18,05 | 11.696.417 |
| 24. Okt. 2023 | 17,55 | 17,67 | 17,41 | 17,66 | 17,66 | 9.484.801 |
| 23. Okt. 2023 | 17,83 | 17,89 | 17,33 | 17,48 | 17,48 | 8.578.798 |
| 20. Okt. 2023 | 17,93 | 18,06 | 17,80 | 17,85 | 17,85 | 7.477.724 |
| 19. Okt. 2023 | 18,06 | 18,15 | 17,95 | 17,98 | 17,98 | 8.158.547 |
| 18. Okt. 2023 | 18,49 | 18,51 | 18,09 | 18,09 | 18,09 | 10.746.120 |
| 17. Okt. 2023 | 18,54 | 18,58 | 18,36 | 18,49 | 18,49 | 6.785.838 |
| 16. Okt. 2023 | 18,61 | 18,69 | 18,47 | 18,56 | 18,56 | 7.222.686 |
| 13. Okt. 2023 | 18,65 | 18,68 | 18,51 | 18,57 | 18,57 | 7.647.483 |
| 12. Okt. 2023 | 18,62 | 18,84 | 18,62 | 18,84 | 18,84 | 10.529.638 |
| 11. Okt. 2023 | 18,74 | 18,80 | 18,50 | 18,56 | 18,56 | 13.205.199 |
| 10. Okt. 2023 | 18,85 | 18,96 | 18,70 | 18,74 | 18,74 | 10.164.430 |
| 09. Okt. 2023 | 19,10 | 19,10 | 18,70 | 18,85 | 18,85 | 17.031.606 |
| 28. Sept. 2023 | 19,42 | 19,49 | 19,18 | 19,26 | 19,26 | 9.517.210 |
| 27. Sept. 2023 | 19,61 | 19,64 | 19,38 | 19,41 | 19,41 | 6.947.915 |
| 26. Sept. 2023 | 19,61 | 19,72 | 19,52 | 19,56 | 19,56 | 6.040.382 |
| 25. Sept. 2023 | 19,74 | 19,88 | 19,61 | 19,65 | 19,65 | 6.740.766 |
| 22. Sept. 2023 | 19,85 | 19,91 | 19,55 | 19,75 | 19,75 | 9.837.350 |
| 21. Sept. 2023 | 19,96 | 20,06 | 19,80 | 19,83 | 19,83 | 7.076.300 |
| 20. Sept. 2023 | 20,19 | 20,20 | 19,96 | 20,02 | 20,02 | 6.560.488 |
| 19. Sept. 2023 | 20,16 | 20,28 | 19,95 | 20,13 | 20,13 | 9.349.227 |
| 18. Sept. 2023 | 20,09 | 20,23 | 19,94 | 20,09 | 20,09 | 10.875.112 |
| 15. Sept. 2023 | 20,23 | 20,56 | 20,18 | 20,29 | 20,29 | 17.160.242 |
| 14. Sept. 2023 | 19,81 | 20,22 | 19,81 | 20,19 | 20,19 | 12.067.075 |
| 13. Sept. 2023 | 19,87 | 20,04 | 19,72 | 19,86 | 19,86 | 7.101.126 |
| 12. Sept. 2023 | 20,10 | 20,13 | 19,83 | 19,87 | 19,87 | 8.135.697 |
| 11. Sept. 2023 | 19,69 | 20,15 | 19,67 | 19,97 | 19,97 | 9.824.056 |
| 08. Sept. 2023 | 19,87 | 19,97 | 19,62 | 19,66 | 19,66 | 5.465.311 |
| 07. Sept. 2023 | 20,26 | 20,29 | 19,86 | 19,92 | 19,92 | 9.029.015 |
| 06. Sept. 2023 | 20,34 | 20,40 | 20,07 | 20,12 | 20,12 | 8.712.003 |
| 05. Sept. 2023 | 20,10 | 20,38 | 20,01 | 20,34 | 20,34 | 15.905.498 |
| 04. Sept. 2023 | 19,50 | 20,41 | 19,43 | 20,28 | 20,28 | 28.883.554 |
| 01. Sept. 2023 | 19,00 | 19,50 | 18,97 | 19,42 | 19,42 | 18.936.250 |
| 31. Aug. 2023 | 19,03 | 19,23 | 18,84 | 18,90 | 18,90 | 10.393.500 |
| 30. Aug. 2023 | 19,01 | 19,33 | 18,97 | 19,03 | 19,03 | 11.698.134 |
| 29. Aug. 2023 | 18,91 | 19,09 | 18,77 | 19,00 | 19,00 | 13.651.860 |
| 28. Aug. 2023 | 19,49 | 19,64 | 18,91 | 19,00 | 19,00 | 17.608.222 |
| 25. Aug. 2023 | 18,82 | 18,93 | 18,68 | 18,77 | 18,77 | 7.605.156 |
| 24. Aug. 2023 | 18,81 | 19,18 | 18,81 | 18,94 | 18,94 | 9.123.380 |
| 23. Aug. 2023 | 19,08 | 19,08 | 18,73 | 18,77 | 18,77 | 8.113.332 |
| 22. Aug. 2023 | 18,70 | 18,98 | 18,68 | 18,90 | 18,90 | 7.799.145 |
| 21. Aug. 2023 | 18,83 | 19,07 | 18,68 | 18,68 | 18,68 | 6.964.141 |
| 18. Aug. 2023 | 19,11 | 19,20 | 18,79 | 18,80 | 18,80 | 7.794.610 |
| 17. Aug. 2023 | 19,02 | 19,11 | 18,82 | 19,08 | 19,08 | 8.382.900 |
| 16. Aug. 2023 | 19,12 | 19,24 | 19,00 | 19,08 | 19,08 | 6.202.945 |
| 15. Aug. 2023 | 19,40 | 19,50 | 19,10 | 19,27 | 19,27 | 6.816.973 |
| 14. Aug. 2023 | 19,35 | 19,45 | 19,10 | 19,40 | 19,40 | 7.379.834 |
| 11. Aug. 2023 | 19,91 | 19,95 | 19,45 | 19,46 | 19,46 | 8.374.257 |
| 10. Aug. 2023 | 19,86 | 19,96 | 19,82 | 19,90 | 19,90 | 5.125.011 |
| 09. Aug. 2023 | 19,94 | 19,97 | 19,75 | 19,86 | 19,86 | 8.181.611 |
| 08. Aug. 2023 | 19,97 | 20,17 | 19,84 | 20,08 | 20,08 | 9.694.078 |
| 07. Aug. 2023 | 20,02 | 20,14 | 19,89 | 20,04 | 20,04 | 9.693.805 |
| 04. Aug. 2023 | 20,25 | 20,31 | 20,01 | 20,02 | 20,02 | 8.988.644 |
| 03. Aug. 2023 | 20,01 | 20,08 | 19,83 | 20,02 | 20,02 | 11.154.080 |
| 02. Aug. 2023 | 20,25 | 20,35 | 20,09 | 20,20 | 20,20 | 13.720.939 |
| 01. Aug. 2023 | 20,25 | 20,55 | 20,05 | 20,20 | 20,20 | 16.215.338 |
| 31. Juli 2023 | 19,94 | 20,30 | 19,94 | 19,99 | 19,99 | 16.074.717 |
| 28. Juli 2023 | 19,44 | 19,81 | 19,31 | 19,78 | 19,78 | 12.038.404 |
| 27. Juli 2023 | 19,50 | 19,80 | 19,49 | 19,55 | 19,55 | 13.116.456 |
| 26. Juli 2023 | 19,44 | 19,63 | 19,34 | 19,46 | 19,46 | 9.624.892 |
| 25. Juli 2023 | 19,12 | 19,45 | 19,10 | 19,37 | 19,37 | 13.472.313 |
| 24. Juli 2023 | 19,01 | 19,09 | 18,91 | 18,92 | 18,92 | 6.033.753 |
| 21. Juli 2023 | 19,09 | 19,18 | 18,94 | 19,05 | 19,05 | 7.909.288 |
| 21. Juli 2023 | 0.5 Dividende | |||||
| 20. Juli 2023 | 19,60 | 19,72 | 19,48 | 19,48 | 18,98 | 8.568.246 |
| 19. Juli 2023 | 19,52 | 19,67 | 19,49 | 19,67 | 19,17 | 8.257.756 |
| 18. Juli 2023 | 19,52 | 19,61 | 19,41 | 19,55 | 19,05 | 6.373.865 |
| 17. Juli 2023 | 19,75 | 19,77 | 19,42 | 19,52 | 19,02 | 9.448.402 |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
