Deutsche Märkte schließen in 6 Stunden 42 Minuten
DAX
18.328,86 +151,24 (+0,83%) Euro Stoxx 50
4.965,81 +29,84 (+0,60%) Dow Jones 30
39.112,16 -299,05 (-0,76%) Gold
2.327,70 -3,10 (-0,13%) EUR/USD
1,0694 -0,0022 (-0,20%) Bitcoin EUR
57.561,38 +781,01 (+1,38%)
China Three Gorges Renewables (Group) Co.,Ltd. (600905.SS)
Shanghai - Shanghai Verzögerter Preis. Währung in CNY
Zur Watchlist hinzufügen
Börsenschluss: 03:00PM CST
Zeitraum:
26. Juni 2023 - 26. Juni 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in CNYDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 26. Juni 2024 | 4,2800 | 4,3300 | 4,2300 | 4,3200 | 4,3200 | 82.465.728 |
| 25. Juni 2024 | 4,3300 | 4,3400 | 4,2700 | 4,2900 | 4,2900 | 93.005.356 |
| 24. Juni 2024 | 4,3000 | 4,3700 | 4,2800 | 4,3300 | 4,3300 | 125.396.140 |
| 21. Juni 2024 | 4,3000 | 4,3500 | 4,2800 | 4,3100 | 4,3100 | 120.295.641 |
| 20. Juni 2024 | 4,4200 | 4,4300 | 4,3000 | 4,3100 | 4,3100 | 183.335.808 |
| 19. Juni 2024 | 4,5200 | 4,5300 | 4,4100 | 4,4300 | 4,4300 | 162.203.974 |
| 18. Juni 2024 | 4,6200 | 4,6300 | 4,5100 | 4,5300 | 4,5300 | 204.058.364 |
| 17. Juni 2024 | 4,6400 | 4,7100 | 4,5800 | 4,6200 | 4,6200 | 185.474.547 |
| 14. Juni 2024 | 4,6600 | 4,7000 | 4,6100 | 4,7000 | 4,7000 | 253.699.865 |
| 13. Juni 2024 | 4,6100 | 4,6800 | 4,5900 | 4,6800 | 4,6800 | 126.152.933 |
| 12. Juni 2024 | 4,7000 | 4,7000 | 4,6200 | 4,6200 | 4,6200 | 128.308.056 |
| 11. Juni 2024 | 4,6900 | 4,7600 | 4,6800 | 4,7100 | 4,7100 | 195.073.010 |
| 07. Juni 2024 | 4,5800 | 4,7000 | 4,5500 | 4,6800 | 4,6800 | 171.072.442 |
| 06. Juni 2024 | 4,6300 | 4,6300 | 4,5600 | 4,5800 | 4,5800 | 115.997.203 |
| 05. Juni 2024 | 4,6300 | 4,6500 | 4,6100 | 4,6300 | 4,6300 | 77.529.847 |
| 04. Juni 2024 | 4,6300 | 4,6700 | 4,6100 | 4,6500 | 4,6500 | 100.642.012 |
| 03. Juni 2024 | 4,6500 | 4,7100 | 4,6100 | 4,6300 | 4,6300 | 122.298.136 |
| 31. Mai 2024 | 4,7600 | 4,7700 | 4,6600 | 4,6700 | 4,6700 | 135.415.289 |
| 30. Mai 2024 | 4,7500 | 4,8300 | 4,7500 | 4,7600 | 4,7600 | 165.586.413 |
| 29. Mai 2024 | 4,7500 | 4,7900 | 4,6700 | 4,7400 | 4,7400 | 124.994.646 |
| 28. Mai 2024 | 4,6500 | 4,8000 | 4,6400 | 4,7500 | 4,7500 | 204.602.367 |
| 27. Mai 2024 | 4,6500 | 4,6800 | 4,6200 | 4,6600 | 4,6600 | 104.118.126 |
| 24. Mai 2024 | 4,5900 | 4,6800 | 4,5800 | 4,6400 | 4,6400 | 123.506.234 |
| 23. Mai 2024 | 4,6600 | 4,6600 | 4,5800 | 4,6000 | 4,6000 | 101.901.592 |
| 22. Mai 2024 | 4,6400 | 4,6800 | 4,6300 | 4,6500 | 4,6500 | 61.036.959 |
| 21. Mai 2024 | 4,6700 | 4,6700 | 4,6300 | 4,6400 | 4,6400 | 72.992.792 |
| 20. Mai 2024 | 4,6600 | 4,6900 | 4,6400 | 4,6700 | 4,6700 | 87.448.163 |
| 17. Mai 2024 | 4,6400 | 4,6800 | 4,6300 | 4,6600 | 4,6600 | 92.867.392 |
| 16. Mai 2024 | 4,6700 | 4,6900 | 4,6200 | 4,6300 | 4,6300 | 103.521.666 |
| 15. Mai 2024 | 4,7300 | 4,7600 | 4,6700 | 4,6700 | 4,6700 | 108.945.572 |
| 14. Mai 2024 | 4,7500 | 4,7900 | 4,7300 | 4,7400 | 4,7400 | 109.652.166 |
| 13. Mai 2024 | 4,7400 | 4,7800 | 4,7000 | 4,7600 | 4,7600 | 139.610.513 |
| 10. Mai 2024 | 4,6900 | 4,7500 | 4,6700 | 4,7400 | 4,7400 | 115.920.191 |
| 09. Mai 2024 | 4,6700 | 4,7100 | 4,6700 | 4,6900 | 4,6900 | 77.010.956 |
| 08. Mai 2024 | 4,7000 | 4,7200 | 4,6600 | 4,6900 | 4,6900 | 83.433.700 |
| 07. Mai 2024 | 4,7600 | 4,7600 | 4,6700 | 4,7000 | 4,7000 | 120.735.093 |
| 06. Mai 2024 | 4,7100 | 4,8200 | 4,7100 | 4,7400 | 4,7400 | 177.450.418 |
| 30. Apr. 2024 | 4,8100 | 4,8300 | 4,6600 | 4,6900 | 4,6900 | 195.951.874 |
| 29. Apr. 2024 | 4,7500 | 4,8500 | 4,7500 | 4,8400 | 4,8400 | 105.313.900 |
| 26. Apr. 2024 | 4,7100 | 4,7700 | 4,7100 | 4,7600 | 4,7600 | 87.110.728 |
| 25. Apr. 2024 | 4,7200 | 4,7500 | 4,6800 | 4,7200 | 4,7200 | 55.411.918 |
| 24. Apr. 2024 | 4,7100 | 4,7400 | 4,6800 | 4,7200 | 4,7200 | 74.777.262 |
| 23. Apr. 2024 | 4,7500 | 4,7800 | 4,7100 | 4,7100 | 4,7100 | 77.315.064 |
| 22. Apr. 2024 | 4,7700 | 4,8200 | 4,7400 | 4,7500 | 4,7500 | 88.341.625 |
| 19. Apr. 2024 | 4,8200 | 4,8400 | 4,7600 | 4,7700 | 4,7700 | 98.852.895 |
| 18. Apr. 2024 | 4,8500 | 4,9000 | 4,8300 | 4,8400 | 4,8400 | 98.675.343 |
| 17. Apr. 2024 | 4,8100 | 4,8700 | 4,7900 | 4,8600 | 4,8600 | 103.573.549 |
| 16. Apr. 2024 | 4,8600 | 4,9000 | 4,8100 | 4,8300 | 4,8300 | 111.707.639 |
| 15. Apr. 2024 | 4,8000 | 4,8700 | 4,7800 | 4,8600 | 4,8600 | 108.687.781 |
| 12. Apr. 2024 | 4,8200 | 4,8300 | 4,7700 | 4,7800 | 4,7800 | 76.508.662 |
| 11. Apr. 2024 | 4,8300 | 4,8600 | 4,7900 | 4,8200 | 4,8200 | 87.703.107 |
| 10. Apr. 2024 | 4,8500 | 4,8900 | 4,8200 | 4,8400 | 4,8400 | 107.283.907 |
| 09. Apr. 2024 | 4,8200 | 4,8700 | 4,8000 | 4,8400 | 4,8400 | 119.411.944 |
| 08. Apr. 2024 | 4,7400 | 4,8400 | 4,7200 | 4,8300 | 4,8300 | 160.715.865 |
| 03. Apr. 2024 | 4,7700 | 4,7800 | 4,7100 | 4,7200 | 4,7200 | 70.850.016 |
| 02. Apr. 2024 | 4,7000 | 4,7800 | 4,6900 | 4,7700 | 4,7700 | 91.902.263 |
| 01. Apr. 2024 | 4,7100 | 4,7200 | 4,6800 | 4,7000 | 4,7000 | 73.676.466 |
| 29. März 2024 | 4,6800 | 4,7100 | 4,6700 | 4,6900 | 4,6900 | 26.002.008 |
| 28. März 2024 | 4,6400 | 4,7200 | 4,6200 | 4,6800 | 4,6800 | 76.183.393 |
| 27. März 2024 | 4,7000 | 4,7200 | 4,6500 | 4,6500 | 4,6500 | 68.540.586 |
| 26. März 2024 | 4,6400 | 4,7100 | 4,6300 | 4,7000 | 4,7000 | 66.996.824 |
| 25. März 2024 | 4,6000 | 4,6800 | 4,5900 | 4,6500 | 4,6500 | 62.349.876 |
| 22. März 2024 | 4,6600 | 4,6900 | 4,6000 | 4,6300 | 4,6300 | 81.859.680 |
| 21. März 2024 | 4,6900 | 4,6900 | 4,6400 | 4,6600 | 4,6600 | 75.438.500 |
| 20. März 2024 | 4,7200 | 4,7300 | 4,6700 | 4,6900 | 4,6900 | 95.533.601 |
| 19. März 2024 | 4,7700 | 4,7900 | 4,7200 | 4,7200 | 4,7200 | 79.206.666 |
| 18. März 2024 | 4,7300 | 4,8300 | 4,7300 | 4,7700 | 4,7700 | 104.900.180 |
| 15. März 2024 | 4,7200 | 4,7500 | 4,7000 | 4,7300 | 4,7300 | 66.925.349 |
| 14. März 2024 | 4,7500 | 4,7700 | 4,7100 | 4,7300 | 4,7300 | 71.940.540 |
| 13. März 2024 | 4,7700 | 4,8000 | 4,7300 | 4,7500 | 4,7500 | 107.719.832 |
| 12. März 2024 | 4,8500 | 4,8800 | 4,7800 | 4,7800 | 4,7800 | 131.249.053 |
| 11. März 2024 | 4,8800 | 4,9700 | 4,8400 | 4,8600 | 4,8600 | 158.510.589 |
| 08. März 2024 | 4,7800 | 4,8800 | 4,7700 | 4,8800 | 4,8800 | 156.432.040 |
| 07. März 2024 | 4,8100 | 4,8300 | 4,7500 | 4,7800 | 4,7800 | 101.523.520 |
| 06. März 2024 | 4,7000 | 4,8300 | 4,6800 | 4,8000 | 4,8000 | 183.801.121 |
| 05. März 2024 | 4,6800 | 4,7400 | 4,6700 | 4,6900 | 4,6900 | 111.906.345 |
| 04. März 2024 | 4,6800 | 4,7000 | 4,6400 | 4,6800 | 4,6800 | 81.999.005 |
| 01. März 2024 | 4,6100 | 4,7300 | 4,6000 | 4,6700 | 4,6700 | 117.979.378 |
| 29. Feb. 2024 | 4,5600 | 4,6200 | 4,5600 | 4,6200 | 4,6200 | 89.314.722 |
| 28. Feb. 2024 | 4,5900 | 4,6500 | 4,5700 | 4,5800 | 4,5800 | 104.782.453 |
| 27. Feb. 2024 | 4,5700 | 4,6000 | 4,5500 | 4,5900 | 4,5900 | 76.612.207 |
| 26. Feb. 2024 | 4,6500 | 4,6500 | 4,5800 | 4,5800 | 4,5800 | 86.836.752 |
| 23. Feb. 2024 | 4,6200 | 4,6700 | 4,6100 | 4,6500 | 4,6500 | 79.026.260 |
| 22. Feb. 2024 | 4,5900 | 4,6300 | 4,5800 | 4,6200 | 4,6200 | 76.886.436 |
| 21. Feb. 2024 | 4,6200 | 4,6700 | 4,6100 | 4,6100 | 4,6100 | 118.804.025 |
| 20. Feb. 2024 | 4,6400 | 4,6800 | 4,6100 | 4,6500 | 4,6500 | 89.312.552 |
| 19. Feb. 2024 | 4,5800 | 4,6500 | 4,5600 | 4,6400 | 4,6400 | 120.827.985 |
| 08. Feb. 2024 | 4,5800 | 4,6000 | 4,5100 | 4,5800 | 4,5800 | 148.346.695 |
| 07. Feb. 2024 | 4,5500 | 4,6000 | 4,4900 | 4,5600 | 4,5600 | 177.503.231 |
| 06. Feb. 2024 | 4,4100 | 4,5600 | 4,4000 | 4,5600 | 4,5600 | 158.643.069 |
| 05. Feb. 2024 | 4,3800 | 4,4500 | 4,2700 | 4,4200 | 4,4200 | 155.913.368 |
| 02. Feb. 2024 | 4,3900 | 4,4500 | 4,2500 | 4,3900 | 4,3900 | 129.527.968 |
| 01. Feb. 2024 | 4,4100 | 4,4400 | 4,3700 | 4,3900 | 4,3900 | 77.499.922 |
| 31. Jan. 2024 | 4,4000 | 4,4700 | 4,3800 | 4,4300 | 4,4300 | 105.312.762 |
| 30. Jan. 2024 | 4,4300 | 4,4700 | 4,4000 | 4,4000 | 4,4000 | 74.801.125 |
| 29. Jan. 2024 | 4,4500 | 4,4800 | 4,4300 | 4,4400 | 4,4400 | 76.580.096 |
| 26. Jan. 2024 | 4,4500 | 4,4700 | 4,4100 | 4,4500 | 4,4500 | 95.019.293 |
| 25. Jan. 2024 | 4,3600 | 4,4700 | 4,3500 | 4,4700 | 4,4700 | 126.469.714 |
| 24. Jan. 2024 | 4,2600 | 4,3700 | 4,2400 | 4,3600 | 4,3600 | 113.270.568 |
| 23. Jan. 2024 | 4,2400 | 4,2800 | 4,1800 | 4,2600 | 4,2600 | 89.244.892 |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
