Deutsche Märkte geschlossen
DAX
18.704,42 -34,39 (-0,18%) Euro Stoxx 50
5.064,14 -8,31 (-0,16%) Dow Jones 30
40.003,59 +134,21 (+0,34%) Gold
2.419,80 +34,30 (+1,44%) EUR/USD
1,0872 +0,0002 (+0,02%) Bitcoin EUR
61.355,42 +1.277,54 (+2,13%)
Shandong Cynda Chemical Co.,Ltd. (603086.SS)
Shanghai - Shanghai Verzögerter Preis. Währung in CNY
Zur Watchlist hinzufügen
Börsenschluss: 03:00PM CST
Zeitraum:
18. Mai 2023 - 18. Mai 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in CNYDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 17. Mai 2024 | 4,9900 | 5,0700 | 4,9800 | 4,9900 | 4,9900 | 8.605.529 |
| 16. Mai 2024 | 4,9800 | 5,1200 | 4,9100 | 5,0800 | 5,0800 | 16.815.777 |
| 15. Mai 2024 | 4,7900 | 5,0600 | 4,7900 | 4,9800 | 4,9800 | 20.405.830 |
| 14. Mai 2024 | 4,7500 | 5,2100 | 4,7500 | 4,8200 | 4,8200 | 19.722.560 |
| 13. Mai 2024 | 5,0500 | 5,0700 | 4,6000 | 4,7400 | 4,7400 | 27.289.164 |
| 10. Mai 2024 | 4,9700 | 5,3700 | 4,7600 | 5,1100 | 5,1100 | 36.738.493 |
| 09. Mai 2024 | 4,5900 | 4,9700 | 4,5200 | 4,9700 | 4,9700 | 38.044.834 |
| 08. Mai 2024 | 4,4400 | 4,6400 | 4,4400 | 4,5200 | 4,5200 | 14.297.898 |
| 07. Mai 2024 | 4,3100 | 4,4400 | 4,2700 | 4,4400 | 4,4400 | 8.857.629 |
| 06. Mai 2024 | 4,0900 | 4,3600 | 4,0800 | 4,3200 | 4,3200 | 12.970.375 |
| 30. Apr. 2024 | 4,0500 | 4,1000 | 4,0000 | 4,0700 | 4,0700 | 10.475.363 |
| 29. Apr. 2024 | 4,0200 | 4,1800 | 4,0100 | 4,0300 | 4,0300 | 20.618.725 |
| 26. Apr. 2024 | 3,9800 | 4,0200 | 3,9400 | 4,0200 | 4,0200 | 5.899.854 |
| 25. Apr. 2024 | 3,9800 | 4,0700 | 3,9500 | 4,0000 | 4,0000 | 6.823.177 |
| 24. Apr. 2024 | 3,9200 | 4,0000 | 3,8900 | 3,9700 | 3,9700 | 5.477.023 |
| 23. Apr. 2024 | 3,9200 | 3,9600 | 3,8800 | 3,9200 | 3,9200 | 4.923.697 |
| 22. Apr. 2024 | 4,0400 | 4,1300 | 3,8200 | 3,9200 | 3,9200 | 8.564.724 |
| 19. Apr. 2024 | 3,8600 | 4,0500 | 3,8100 | 4,0400 | 4,0400 | 7.209.766 |
| 18. Apr. 2024 | 4,0400 | 4,0700 | 3,9000 | 3,9100 | 3,9100 | 8.926.622 |
| 17. Apr. 2024 | 3,9000 | 4,0900 | 3,9000 | 4,0700 | 4,0700 | 7.698.257 |
| 16. Apr. 2024 | 4,2700 | 4,2800 | 3,9200 | 3,9200 | 3,9200 | 12.192.800 |
| 15. Apr. 2024 | 4,5300 | 4,5300 | 4,2300 | 4,3500 | 4,3500 | 18.882.965 |
| 12. Apr. 2024 | 4,6500 | 4,7000 | 4,5400 | 4,7000 | 4,7000 | 11.739.585 |
| 11. Apr. 2024 | 4,5300 | 4,6900 | 4,4600 | 4,6800 | 4,6800 | 9.571.375 |
| 10. Apr. 2024 | 4,6300 | 4,6300 | 4,4900 | 4,5700 | 4,5700 | 10.428.470 |
| 09. Apr. 2024 | 4,4500 | 4,6300 | 4,4400 | 4,6300 | 4,6300 | 10.841.493 |
| 08. Apr. 2024 | 4,6200 | 4,7000 | 4,4200 | 4,4700 | 4,4700 | 13.100.179 |
| 03. Apr. 2024 | 4,5500 | 4,6600 | 4,4400 | 4,6400 | 4,6400 | 11.130.769 |
| 02. Apr. 2024 | 4,5000 | 4,5900 | 4,4900 | 4,5500 | 4,5500 | 7.837.342 |
| 01. Apr. 2024 | 4,3900 | 4,5500 | 4,3900 | 4,5000 | 4,5000 | 8.496.129 |
| 29. März 2024 | 4,2400 | 4,3200 | 4,2400 | 4,3700 | 4,3700 | 2.280.338 |
| 28. März 2024 | 4,1400 | 4,3100 | 4,1300 | 4,2600 | 4,2600 | 5.796.694 |
| 27. März 2024 | 4,3000 | 4,3200 | 4,1400 | 4,1500 | 4,1500 | 5.575.699 |
| 26. März 2024 | 4,2700 | 4,3200 | 4,1700 | 4,3100 | 4,3100 | 5.662.486 |
| 25. März 2024 | 4,3600 | 4,4000 | 4,2500 | 4,2600 | 4,2600 | 5.131.360 |
| 22. März 2024 | 4,4600 | 4,5300 | 4,3400 | 4,3700 | 4,3700 | 5.818.182 |
| 21. März 2024 | 4,4900 | 4,5200 | 4,3700 | 4,4800 | 4,4800 | 6.272.818 |
| 20. März 2024 | 4,3600 | 4,4800 | 4,3400 | 4,4800 | 4,4800 | 6.250.161 |
| 19. März 2024 | 4,3600 | 4,3800 | 4,3300 | 4,3500 | 4,3500 | 5.200.002 |
| 18. März 2024 | 4,2600 | 4,3500 | 4,2500 | 4,3500 | 4,3500 | 5.417.067 |
| 15. März 2024 | 4,1700 | 4,2500 | 4,1300 | 4,2400 | 4,2400 | 5.216.909 |
| 14. März 2024 | 4,1800 | 4,2100 | 4,0800 | 4,1600 | 4,1600 | 5.213.852 |
| 13. März 2024 | 4,2400 | 4,2500 | 4,1200 | 4,1700 | 4,1700 | 5.332.937 |
| 12. März 2024 | 4,0800 | 4,2200 | 4,0500 | 4,2100 | 4,2100 | 6.861.800 |
| 11. März 2024 | 3,9900 | 4,0900 | 3,9500 | 4,0800 | 4,0800 | 4.958.585 |
| 08. März 2024 | 3,9500 | 4,0100 | 3,9000 | 3,9800 | 3,9800 | 5.078.680 |
| 07. März 2024 | 3,9600 | 4,0600 | 3,9300 | 3,9700 | 3,9700 | 6.517.306 |
| 06. März 2024 | 3,8500 | 4,0000 | 3,8400 | 3,9500 | 3,9500 | 6.450.700 |
| 05. März 2024 | 4,0300 | 4,0300 | 3,8400 | 3,8600 | 3,8600 | 8.263.228 |
| 04. März 2024 | 4,1100 | 4,1300 | 3,9400 | 4,0500 | 4,0500 | 7.029.559 |
| 01. März 2024 | 4,1200 | 4,1800 | 4,0000 | 4,0800 | 4,0800 | 8.502.210 |
| 29. Feb. 2024 | 3,9100 | 4,1300 | 3,8600 | 4,1100 | 4,1100 | 13.309.282 |
| 28. Feb. 2024 | 4,4800 | 4,5800 | 4,0300 | 4,0300 | 4,0300 | 16.637.164 |
| 27. Feb. 2024 | 4,3100 | 4,5000 | 4,2000 | 4,4800 | 4,4800 | 8.415.453 |
| 26. Feb. 2024 | 4,1900 | 4,4000 | 4,1700 | 4,2800 | 4,2800 | 8.038.105 |
| 23. Feb. 2024 | 4,0000 | 4,2000 | 4,0000 | 4,1900 | 4,1900 | 8.039.199 |
| 22. Feb. 2024 | 3,8800 | 4,0100 | 3,8600 | 4,0100 | 4,0100 | 6.622.411 |
| 21. Feb. 2024 | 3,7400 | 3,9900 | 3,6900 | 3,8700 | 3,8700 | 9.997.281 |
| 20. Feb. 2024 | 3,7200 | 3,7700 | 3,5900 | 3,7500 | 3,7500 | 6.864.946 |
| 19. Feb. 2024 | 3,5700 | 3,7900 | 3,5600 | 3,6900 | 3,6900 | 11.246.061 |
| 08. Feb. 2024 | 3,2400 | 3,5800 | 3,1900 | 3,5400 | 3,5400 | 15.383.527 |
| 07. Feb. 2024 | 3,4400 | 3,4600 | 3,1800 | 3,2500 | 3,2500 | 16.114.346 |
| 06. Feb. 2024 | 3,5000 | 3,6000 | 3,3400 | 3,4200 | 3,4200 | 15.044.190 |
| 05. Feb. 2024 | 4,0800 | 4,0900 | 3,7100 | 3,7100 | 3,7100 | 9.542.196 |
| 02. Feb. 2024 | 4,3600 | 4,4600 | 3,9300 | 4,1200 | 4,1200 | 9.703.874 |
| 01. Feb. 2024 | 4,4100 | 4,4600 | 4,1900 | 4,3600 | 4,3600 | 8.600.343 |
| 31. Jan. 2024 | 4,6900 | 4,7300 | 4,4200 | 4,5000 | 4,5000 | 11.903.434 |
| 30. Jan. 2024 | 5,0100 | 5,0800 | 4,9000 | 4,9100 | 4,9100 | 4.076.549 |
| 29. Jan. 2024 | 5,3000 | 5,3300 | 5,0600 | 5,0700 | 5,0700 | 4.718.700 |
| 26. Jan. 2024 | 5,2300 | 5,3400 | 5,1600 | 5,2800 | 5,2800 | 5.392.476 |
| 25. Jan. 2024 | 5,0900 | 5,2400 | 5,0600 | 5,2100 | 5,2100 | 4.670.093 |
| 24. Jan. 2024 | 5,0500 | 5,1400 | 4,8800 | 5,0700 | 5,0700 | 5.161.152 |
| 23. Jan. 2024 | 5,0600 | 5,1100 | 4,8700 | 5,0100 | 5,0100 | 6.358.380 |
| 22. Jan. 2024 | 5,4900 | 5,5000 | 5,0300 | 5,1100 | 5,1100 | 5.739.774 |
| 19. Jan. 2024 | 5,5300 | 5,6100 | 5,4700 | 5,4800 | 5,4800 | 3.538.836 |
| 18. Jan. 2024 | 5,6600 | 5,6700 | 5,3600 | 5,5400 | 5,5400 | 5.835.519 |
| 17. Jan. 2024 | 5,8100 | 5,8200 | 5,6500 | 5,6600 | 5,6600 | 3.774.872 |
| 16. Jan. 2024 | 5,8100 | 5,8700 | 5,7000 | 5,8200 | 5,8200 | 3.561.137 |
| 15. Jan. 2024 | 5,8000 | 5,8600 | 5,7500 | 5,8100 | 5,8100 | 3.069.121 |
| 12. Jan. 2024 | 5,8700 | 5,9400 | 5,8200 | 5,8200 | 5,8200 | 2.464.893 |
| 11. Jan. 2024 | 5,7700 | 5,8800 | 5,7100 | 5,8700 | 5,8700 | 3.435.474 |
| 10. Jan. 2024 | 5,7900 | 5,8900 | 5,7200 | 5,7600 | 5,7600 | 5.092.248 |
| 09. Jan. 2024 | 5,7300 | 5,8700 | 5,7200 | 5,7900 | 5,7900 | 2.940.080 |
| 08. Jan. 2024 | 5,8500 | 5,8600 | 5,7200 | 5,7300 | 5,7300 | 3.334.920 |
| 05. Jan. 2024 | 5,9700 | 5,9700 | 5,8100 | 5,8500 | 5,8500 | 2.842.400 |
| 04. Jan. 2024 | 5,9500 | 5,9700 | 5,9000 | 5,9500 | 5,9500 | 3.733.540 |
| 03. Jan. 2024 | 5,9500 | 6,0000 | 5,9200 | 5,9500 | 5,9500 | 3.805.533 |
| 02. Jan. 2024 | 5,8900 | 5,9800 | 5,8700 | 5,9600 | 5,9600 | 4.159.521 |
| 29. Dez. 2023 | 5,8300 | 5,9100 | 5,8100 | 5,8800 | 5,8800 | 3.293.041 |
| 28. Dez. 2023 | 5,6600 | 5,8600 | 5,6300 | 5,8500 | 5,8500 | 4.170.357 |
| 27. Dez. 2023 | 5,6600 | 5,6900 | 5,5700 | 5,6800 | 5,6800 | 3.044.560 |
| 26. Dez. 2023 | 5,6600 | 5,7300 | 5,6200 | 5,6300 | 5,6300 | 2.870.360 |
| 25. Dez. 2023 | 5,7400 | 5,7400 | 5,6000 | 5,6500 | 5,6500 | 3.348.892 |
| 22. Dez. 2023 | 5,8100 | 5,8400 | 5,7000 | 5,7400 | 5,7400 | 3.336.980 |
| 21. Dez. 2023 | 5,7000 | 5,8200 | 5,6500 | 5,8100 | 5,8100 | 3.797.920 |
| 20. Dez. 2023 | 5,7500 | 5,8400 | 5,7200 | 5,7200 | 5,7200 | 2.457.213 |
| 19. Dez. 2023 | 5,7400 | 5,7900 | 5,6800 | 5,7500 | 5,7500 | 2.450.940 |
| 18. Dez. 2023 | 5,8100 | 5,8600 | 5,7300 | 5,7500 | 5,7500 | 3.627.156 |
| 15. Dez. 2023 | 5,8400 | 5,8900 | 5,8100 | 5,8300 | 5,8300 | 2.448.248 |
| 14. Dez. 2023 | 5,8000 | 5,9100 | 5,7800 | 5,8500 | 5,8500 | 3.390.833 |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
