Deutsche Märkte schließen in 2 Stunden 21 Minuten
DAX
17.952,94 +20,77 (+0,12%) Euro Stoxx 50
4.908,11 -13,11 (-0,27%) Dow Jones 30
37.903,29 +87,37 (+0,23%) Gold
2.303,10 -7,90 (-0,34%) EUR/USD
1,0696 -0,0022 (-0,20%) Bitcoin EUR
54.845,59 +872,07 (+1,62%)
Fortune Ng Fung Food (Hebei) Co.,Ltd (600965.SS)
Shanghai - Shanghai Verzögerter Preis. Währung in CNY
Zur Watchlist hinzufügen
Börsenschluss: 03:00PM CST
Zeitraum:
02. Mai 2023 - 02. Mai 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in CNYDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 30. Apr. 2024 | 4,6900 | 4,7700 | 4,6500 | 4,6700 | 4,6700 | 6.621.600 |
| 29. Apr. 2024 | 4,5700 | 4,7300 | 4,5400 | 4,7200 | 4,7200 | 7.321.459 |
| 26. Apr. 2024 | 4,5800 | 4,6300 | 4,4900 | 4,6200 | 4,6200 | 5.601.759 |
| 25. Apr. 2024 | 4,5200 | 4,5900 | 4,4900 | 4,5400 | 4,5400 | 3.464.700 |
| 24. Apr. 2024 | 4,5500 | 4,5500 | 4,4500 | 4,5200 | 4,5200 | 3.749.700 |
| 23. Apr. 2024 | 4,4500 | 4,5600 | 4,4200 | 4,4900 | 4,4900 | 4.463.233 |
| 22. Apr. 2024 | 4,4500 | 4,5500 | 4,3300 | 4,4600 | 4,4600 | 6.682.010 |
| 19. Apr. 2024 | 4,5400 | 4,5500 | 4,4000 | 4,4100 | 4,4100 | 4.733.351 |
| 18. Apr. 2024 | 4,5900 | 4,5900 | 4,4600 | 4,5100 | 4,5100 | 6.138.180 |
| 17. Apr. 2024 | 4,2500 | 4,5800 | 4,2500 | 4,5600 | 4,5600 | 8.554.350 |
| 16. Apr. 2024 | 4,5800 | 4,5800 | 4,1900 | 4,2000 | 4,2000 | 13.197.548 |
| 15. Apr. 2024 | 5,0800 | 5,0900 | 4,5800 | 4,5800 | 4,5800 | 12.980.381 |
| 12. Apr. 2024 | 5,1200 | 5,1900 | 5,0500 | 5,0900 | 5,0900 | 3.783.730 |
| 11. Apr. 2024 | 5,1800 | 5,2600 | 5,0800 | 5,1600 | 5,1600 | 3.801.559 |
| 10. Apr. 2024 | 5,2700 | 5,3000 | 5,1400 | 5,1900 | 5,1900 | 5.695.600 |
| 09. Apr. 2024 | 5,2500 | 5,2800 | 5,1500 | 5,2800 | 5,2800 | 4.784.800 |
| 08. Apr. 2024 | 5,3700 | 5,3700 | 5,2200 | 5,2300 | 5,2300 | 5.875.767 |
| 03. Apr. 2024 | 5,3600 | 5,4000 | 5,3000 | 5,3900 | 5,3900 | 7.741.301 |
| 02. Apr. 2024 | 5,3500 | 5,3800 | 5,2800 | 5,3500 | 5,3500 | 5.541.300 |
| 01. Apr. 2024 | 5,2700 | 5,3800 | 5,2300 | 5,3200 | 5,3200 | 6.884.830 |
| 29. März 2024 | 5,1500 | 5,2000 | 5,1200 | 5,2700 | 5,2700 | 2.696.800 |
| 28. März 2024 | 5,0700 | 5,1900 | 5,0200 | 5,1400 | 5,1400 | 6.252.809 |
| 27. März 2024 | 5,1500 | 5,1900 | 5,0100 | 5,0200 | 5,0200 | 5.776.239 |
| 26. März 2024 | 5,1000 | 5,2100 | 5,0600 | 5,1500 | 5,1500 | 6.876.734 |
| 25. März 2024 | 5,2300 | 5,3300 | 5,1400 | 5,1600 | 5,1600 | 5.460.604 |
| 22. März 2024 | 5,3900 | 5,4000 | 5,2100 | 5,2400 | 5,2400 | 7.015.197 |
| 21. März 2024 | 5,3300 | 5,3700 | 5,2400 | 5,3600 | 5,3600 | 7.637.520 |
| 20. März 2024 | 5,1500 | 5,3100 | 5,1100 | 5,3000 | 5,3000 | 6.657.685 |
| 19. März 2024 | 5,1300 | 5,2100 | 5,1000 | 5,1500 | 5,1500 | 5.714.201 |
| 18. März 2024 | 4,9900 | 5,1200 | 4,9600 | 5,1200 | 5,1200 | 5.897.631 |
| 15. März 2024 | 4,8800 | 4,9800 | 4,8500 | 4,9800 | 4,9800 | 4.885.200 |
| 14. März 2024 | 4,8900 | 4,9200 | 4,8100 | 4,8800 | 4,8800 | 4.381.400 |
| 13. März 2024 | 4,9500 | 4,9500 | 4,8200 | 4,8900 | 4,8900 | 5.477.400 |
| 12. März 2024 | 4,7900 | 4,9500 | 4,7800 | 4,9400 | 4,9400 | 7.443.500 |
| 11. März 2024 | 4,6700 | 4,8100 | 4,6600 | 4,8100 | 4,8100 | 5.551.700 |
| 08. März 2024 | 4,6700 | 4,7200 | 4,6100 | 4,7000 | 4,7000 | 4.446.700 |
| 07. März 2024 | 4,6500 | 4,7400 | 4,6400 | 4,6500 | 4,6500 | 5.609.000 |
| 06. März 2024 | 4,5900 | 4,7100 | 4,5700 | 4,6500 | 4,6500 | 5.888.127 |
| 05. März 2024 | 4,7200 | 4,7700 | 4,6000 | 4,6200 | 4,6200 | 5.807.889 |
| 04. März 2024 | 4,8500 | 4,8800 | 4,6900 | 4,7500 | 4,7500 | 6.569.101 |
| 01. März 2024 | 4,8400 | 4,8900 | 4,7600 | 4,8400 | 4,8400 | 6.674.300 |
| 29. Feb. 2024 | 4,6500 | 4,8800 | 4,6500 | 4,8300 | 4,8300 | 7.881.020 |
| 28. Feb. 2024 | 5,1300 | 5,1900 | 4,6800 | 4,6800 | 4,6800 | 12.108.944 |
| 27. Feb. 2024 | 4,9400 | 5,1500 | 4,8900 | 5,1000 | 5,1000 | 7.493.124 |
| 26. Feb. 2024 | 4,8500 | 4,9700 | 4,8200 | 4,9000 | 4,9000 | 6.032.900 |
| 23. Feb. 2024 | 4,7500 | 4,8500 | 4,6800 | 4,8400 | 4,8400 | 6.677.838 |
| 22. Feb. 2024 | 4,6600 | 4,7600 | 4,6200 | 4,7200 | 4,7200 | 4.579.548 |
| 21. Feb. 2024 | 4,5900 | 4,7900 | 4,5200 | 4,6700 | 4,6700 | 6.335.334 |
| 20. Feb. 2024 | 4,5400 | 4,5700 | 4,4100 | 4,5600 | 4,5600 | 7.075.049 |
| 19. Feb. 2024 | 4,3300 | 4,5600 | 4,3300 | 4,4900 | 4,4900 | 13.200.125 |
| 08. Feb. 2024 | 4,0200 | 4,3500 | 3,8400 | 4,3300 | 4,3300 | 16.935.556 |
| 07. Feb. 2024 | 4,2400 | 4,2500 | 3,8500 | 3,9500 | 3,9500 | 16.915.915 |
| 06. Feb. 2024 | 4,2800 | 4,4100 | 3,9700 | 4,2500 | 4,2500 | 13.553.204 |
| 05. Feb. 2024 | 4,8000 | 4,8300 | 4,3900 | 4,3900 | 4,3900 | 9.796.055 |
| 02. Feb. 2024 | 5,1000 | 5,2200 | 4,7000 | 4,8800 | 4,8800 | 8.517.298 |
| 01. Feb. 2024 | 5,1900 | 5,2200 | 5,0000 | 5,1400 | 5,1400 | 7.307.300 |
| 31. Jan. 2024 | 5,4200 | 5,4700 | 5,1200 | 5,1600 | 5,1600 | 6.235.500 |
| 30. Jan. 2024 | 5,5700 | 5,6800 | 5,4000 | 5,4200 | 5,4200 | 4.538.201 |
| 29. Jan. 2024 | 5,7500 | 5,7900 | 5,5700 | 5,5800 | 5,5800 | 4.625.000 |
| 26. Jan. 2024 | 5,6600 | 5,8300 | 5,6200 | 5,7100 | 5,7100 | 4.886.704 |
| 25. Jan. 2024 | 5,5900 | 5,7300 | 5,5200 | 5,6700 | 5,6700 | 6.276.100 |
| 24. Jan. 2024 | 5,3400 | 5,5700 | 5,2900 | 5,5700 | 5,5700 | 8.130.800 |
| 23. Jan. 2024 | 5,3200 | 5,4600 | 5,2400 | 5,3400 | 5,3400 | 8.838.859 |
| 22. Jan. 2024 | 5,7000 | 5,7800 | 5,3500 | 5,3900 | 5,3900 | 7.705.081 |
| 19. Jan. 2024 | 5,9100 | 5,9100 | 5,6400 | 5,7900 | 5,7900 | 6.399.404 |
| 18. Jan. 2024 | 6,0900 | 6,0900 | 5,7800 | 5,9100 | 5,9100 | 7.653.400 |
| 17. Jan. 2024 | 6,3100 | 6,3100 | 6,0600 | 6,0700 | 6,0700 | 4.226.995 |
| 16. Jan. 2024 | 6,3400 | 6,4100 | 6,2000 | 6,3100 | 6,3100 | 3.713.486 |
| 15. Jan. 2024 | 6,2800 | 6,3600 | 6,2700 | 6,3400 | 6,3400 | 3.168.700 |
| 12. Jan. 2024 | 6,2700 | 6,4200 | 6,2200 | 6,2800 | 6,2800 | 3.607.271 |
| 11. Jan. 2024 | 6,2300 | 6,4000 | 6,2100 | 6,2600 | 6,2600 | 5.702.397 |
| 10. Jan. 2024 | 6,2100 | 6,2700 | 6,1100 | 6,2300 | 6,2300 | 4.008.600 |
| 09. Jan. 2024 | 6,1100 | 6,2400 | 6,1100 | 6,2300 | 6,2300 | 3.616.300 |
| 08. Jan. 2024 | 6,2100 | 6,2800 | 6,1200 | 6,1200 | 6,1200 | 3.492.300 |
| 05. Jan. 2024 | 6,3000 | 6,3700 | 6,2300 | 6,2300 | 6,2300 | 4.323.830 |
| 04. Jan. 2024 | 6,3700 | 6,3800 | 6,2800 | 6,3100 | 6,3100 | 2.678.500 |
| 03. Jan. 2024 | 6,3000 | 6,4000 | 6,3000 | 6,3800 | 6,3800 | 3.940.000 |
| 02. Jan. 2024 | 6,2800 | 6,5000 | 6,2100 | 6,3500 | 6,3500 | 8.440.000 |
| 29. Dez. 2023 | 6,2700 | 6,3300 | 5,9700 | 6,3100 | 6,3100 | 10.331.671 |
| 28. Dez. 2023 | 6,3000 | 6,3200 | 6,2500 | 6,2500 | 6,2500 | 6.129.442 |
| 27. Dez. 2023 | 6,2600 | 6,3400 | 6,2000 | 6,3200 | 6,3200 | 3.073.600 |
| 26. Dez. 2023 | 6,3700 | 6,3700 | 6,2000 | 6,2200 | 6,2200 | 3.250.600 |
| 25. Dez. 2023 | 6,3300 | 6,3800 | 6,2400 | 6,2800 | 6,2800 | 3.196.971 |
| 22. Dez. 2023 | 6,4300 | 6,5000 | 6,3200 | 6,3300 | 6,3300 | 2.863.425 |
| 21. Dez. 2023 | 6,3400 | 6,4800 | 6,3200 | 6,4400 | 6,4400 | 3.830.701 |
| 20. Dez. 2023 | 6,5000 | 6,5700 | 6,4400 | 6,4400 | 6,4400 | 3.236.977 |
| 19. Dez. 2023 | 6,4900 | 6,5700 | 6,4600 | 6,5200 | 6,5200 | 3.356.400 |
| 18. Dez. 2023 | 6,6000 | 6,6800 | 6,5000 | 6,5300 | 6,5300 | 4.358.565 |
| 15. Dez. 2023 | 6,6000 | 6,6600 | 6,5200 | 6,5900 | 6,5900 | 2.985.570 |
| 14. Dez. 2023 | 6,6400 | 6,6900 | 6,5900 | 6,6300 | 6,6300 | 3.440.205 |
| 13. Dez. 2023 | 6,7800 | 6,7900 | 6,6300 | 6,6400 | 6,6400 | 3.435.819 |
| 12. Dez. 2023 | 6,8000 | 6,8100 | 6,6800 | 6,7600 | 6,7600 | 3.160.200 |
| 11. Dez. 2023 | 6,7100 | 6,7900 | 6,6000 | 6,7800 | 6,7800 | 4.848.925 |
| 08. Dez. 2023 | 6,9400 | 6,9400 | 6,7200 | 6,7500 | 6,7500 | 7.565.344 |
| 07. Dez. 2023 | 6,9100 | 6,9400 | 6,7500 | 6,8800 | 6,8800 | 5.886.257 |
| 06. Dez. 2023 | 6,8000 | 6,9600 | 6,8000 | 6,9100 | 6,9100 | 6.513.520 |
| 05. Dez. 2023 | 6,8700 | 6,9300 | 6,8300 | 6,8500 | 6,8500 | 7.116.240 |
| 04. Dez. 2023 | 6,8000 | 6,8800 | 6,7300 | 6,8300 | 6,8300 | 4.396.665 |
| 01. Dez. 2023 | 6,7400 | 6,8300 | 6,7200 | 6,7700 | 6,7700 | 4.480.100 |
| 30. Nov. 2023 | 6,6800 | 6,7500 | 6,6600 | 6,7400 | 6,7400 | 5.530.192 |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
