Deutsche Märkte öffnen in 3 Stunden 38 Minuten
Nikkei 225
27.497,07 +95,02 (+0,35%) Dow Jones 30
34.053,94 -39,02 (-0,11%) BTC-EUR
21.615,71 -460,28 (-2,08%) CMC Crypto 200
536,70 -8,62 (-1,58%) Nasdaq Compositive
12.200,82 +384,50 (+3,25%) S&P 500
4.179,76 +60,55 (+1,47%)
Anhui Conch Cement Company Limited (AQE.F)
Frankfurt - Frankfurt Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
Börsenschluss: 09:50PM CET
Zeitraum:
03. Feb. 2022 - 03. Feb. 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 03. Feb. 2023 | - | - | - | - | - | - |
| 02. Feb. 2023 | - | - | - | - | - | - |
| 01. Feb. 2023 | 3,4290 | 3,4870 | 3,4290 | 3,4870 | 3,4870 | - |
| 31. Jan. 2023 | 3,3870 | 3,3870 | 3,3770 | 3,3770 | 3,3770 | - |
| 30. Jan. 2023 | 3,3410 | 3,3510 | 3,3410 | 3,3510 | 3,3510 | - |
| 27. Jan. 2023 | 3,5060 | 3,5060 | 3,5010 | 3,5010 | 3,5010 | - |
| 26. Jan. 2023 | 3,4270 | 3,5010 | 3,4270 | 3,5010 | 3,5010 | - |
| 25. Jan. 2023 | 3,4470 | 3,5500 | 3,4470 | 3,5010 | 3,5010 | 1.054 |
| 24. Jan. 2023 | 3,4500 | 3,5400 | 3,4500 | 3,5010 | 3,5010 | 300 |
| 23. Jan. 2023 | 3,4450 | 3,4450 | 3,4450 | 3,4450 | 3,4450 | - |
| 20. Jan. 2023 | 3,4570 | 3,4570 | 3,4480 | 3,4480 | 3,4480 | - |
| 19. Jan. 2023 | 3,4150 | 3,4150 | 3,4070 | 3,4070 | 3,4070 | - |
| 18. Jan. 2023 | 3,2880 | 3,3950 | 3,2880 | 3,3950 | 3,3950 | - |
| 17. Jan. 2023 | 3,2760 | 3,3720 | 3,2760 | 3,3720 | 3,3720 | - |
| 16. Jan. 2023 | 3,3920 | 3,3920 | 3,3920 | 3,3920 | 3,3920 | - |
| 13. Jan. 2023 | 3,3490 | 3,3490 | 3,3090 | 3,3090 | 3,3090 | - |
| 12. Jan. 2023 | 3,2420 | 3,3050 | 3,2420 | 3,2800 | 3,2800 | - |
| 11. Jan. 2023 | 3,2870 | 3,2870 | 3,2870 | 3,2870 | 3,2870 | - |
| 10. Jan. 2023 | 3,2740 | 3,3410 | 3,2740 | 3,3400 | 3,3400 | 950 |
| 09. Jan. 2023 | 3,3300 | 3,3630 | 3,3300 | 3,3630 | 3,3630 | - |
| 06. Jan. 2023 | 3,3750 | 3,3750 | 3,3340 | 3,3340 | 3,3340 | - |
| 05. Jan. 2023 | 3,2880 | 3,3170 | 3,2880 | 3,3170 | 3,3170 | - |
| 04. Jan. 2023 | 3,2340 | 3,2340 | 3,2340 | 3,2340 | 3,2340 | - |
| 03. Jan. 2023 | 3,3000 | 3,3000 | 3,3000 | 3,3000 | 3,3000 | - |
| 02. Jan. 2023 | 3,0760 | 3,0760 | 3,0760 | 3,0760 | 3,0760 | - |
| 30. Dez. 2022 | 3,1010 | 3,1280 | 3,1010 | 3,1280 | 3,1280 | - |
| 29. Dez. 2022 | 3,1150 | 3,1740 | 3,1150 | 3,1740 | 3,1740 | - |
| 28. Dez. 2022 | 3,1710 | 3,2300 | 3,1710 | 3,2300 | 3,2300 | - |
| 27. Dez. 2022 | 3,2060 | 3,2240 | 3,2060 | 3,2240 | 3,2240 | - |
| 23. Dez. 2022 | 3,1930 | 3,2300 | 3,1930 | 3,2300 | 3,2300 | - |
| 22. Dez. 2022 | 3,1300 | 3,2030 | 3,1300 | 3,2030 | 3,2030 | - |
| 21. Dez. 2022 | 3,1070 | 3,1800 | 3,1070 | 3,1800 | 3,1800 | - |
| 20. Dez. 2022 | 3,0930 | 3,1510 | 3,0930 | 3,1510 | 3,1510 | - |
| 19. Dez. 2022 | 3,1570 | 3,2250 | 3,1570 | 3,2250 | 3,2250 | - |
| 16. Dez. 2022 | 3,3640 | 3,3710 | 3,3640 | 3,3710 | 3,3710 | - |
| 15. Dez. 2022 | 3,1750 | 3,2400 | 3,1750 | 3,2400 | 3,2400 | - |
| 14. Dez. 2022 | 3,3080 | 3,3420 | 3,3080 | 3,3420 | 3,3420 | - |
| 13. Dez. 2022 | 3,3020 | 3,3320 | 3,3020 | 3,3320 | 3,3320 | 104 |
| 12. Dez. 2022 | 3,3660 | 3,4250 | 3,3660 | 3,4250 | 3,4250 | - |
| 09. Dez. 2022 | 3,4240 | 3,4240 | 3,4240 | 3,4240 | 3,4240 | - |
| 08. Dez. 2022 | 3,2300 | 3,2300 | 3,2300 | 3,2300 | 3,2300 | - |
| 07. Dez. 2022 | 3,1630 | 3,1630 | 3,1630 | 3,1630 | 3,1630 | - |
| 06. Dez. 2022 | 3,3040 | 3,3040 | 3,3040 | 3,3040 | 3,3040 | - |
| 05. Dez. 2022 | 3,3060 | 3,3700 | 3,3060 | 3,3700 | 3,3700 | - |
| 02. Dez. 2022 | 3,2260 | 3,2260 | 3,2260 | 3,2260 | 3,2260 | - |
| 01. Dez. 2022 | 3,2250 | 3,2250 | 3,2250 | 3,2250 | 3,2250 | - |
| 30. Nov. 2022 | 3,2860 | 3,2860 | 3,2860 | 3,2860 | 3,2860 | - |
| 29. Nov. 2022 | 3,2440 | 3,2440 | 3,2440 | 3,2440 | 3,2440 | - |
| 28. Nov. 2022 | 3,0390 | 3,0390 | 3,0390 | 3,0390 | 3,0390 | - |
| 25. Nov. 2022 | 3,1310 | 3,1310 | 3,1310 | 3,1310 | 3,1310 | - |
| 24. Nov. 2022 | 3,0740 | 3,0740 | 3,0740 | 3,0740 | 3,0740 | - |
| 23. Nov. 2022 | 3,0100 | 3,0100 | 3,0100 | 3,0100 | 3,0100 | - |
| 22. Nov. 2022 | 3,0100 | 3,0100 | 3,0100 | 3,0100 | 3,0100 | - |
| 21. Nov. 2022 | 3,1580 | 3,1580 | 3,1580 | 3,1580 | 3,1580 | - |
| 18. Nov. 2022 | 3,2160 | 3,2160 | 3,2160 | 3,2160 | 3,2160 | - |
| 17. Nov. 2022 | 3,4740 | 3,4740 | 3,4740 | 3,4740 | 3,4740 | 338 |
| 16. Nov. 2022 | 3,3420 | 3,3420 | 3,3420 | 3,3420 | 3,3420 | - |
| 15. Nov. 2022 | 3,3670 | 3,3670 | 3,3670 | 3,3670 | 3,3670 | - |
| 14. Nov. 2022 | 3,1260 | 3,1260 | 3,1260 | 3,1260 | 3,1260 | - |
| 11. Nov. 2022 | 2,9380 | 2,9380 | 2,9380 | 2,9380 | 2,9380 | - |
| 10. Nov. 2022 | 2,7760 | 2,7760 | 2,7760 | 2,7760 | 2,7760 | - |
| 09. Nov. 2022 | 2,8140 | 2,8140 | 2,8140 | 2,8140 | 2,8140 | - |
| 08. Nov. 2022 | 2,8090 | 2,8090 | 2,8090 | 2,8090 | 2,8090 | - |
| 07. Nov. 2022 | 2,8300 | 2,8300 | 2,8300 | 2,8300 | 2,8300 | - |
| 04. Nov. 2022 | 2,8310 | 2,8310 | 2,8310 | 2,8310 | 2,8310 | - |
| 03. Nov. 2022 | 2,7090 | 2,7090 | 2,7090 | 2,7090 | 2,7090 | - |
| 02. Nov. 2022 | 2,7090 | 2,7090 | 2,7090 | 2,7090 | 2,7090 | - |
| 01. Nov. 2022 | 2,6300 | 2,6300 | 2,6300 | 2,6300 | 2,6300 | - |
| 31. Okt. 2022 | 2,6670 | 2,6670 | 2,6670 | 2,6670 | 2,6670 | 200 |
| 28. Okt. 2022 | 2,7290 | 2,7290 | 2,7290 | 2,7290 | 2,7290 | 375 |
| 27. Okt. 2022 | 2,8000 | 2,9650 | 2,8000 | 2,9650 | 2,9650 | 319 |
| 26. Okt. 2022 | 2,7900 | 2,7900 | 2,7900 | 2,7900 | 2,7900 | - |
| 25. Okt. 2022 | 2,8010 | 2,8010 | 2,8010 | 2,8010 | 2,8010 | - |
| 24. Okt. 2022 | 2,8160 | 2,8160 | 2,8160 | 2,8160 | 2,8160 | - |
| 21. Okt. 2022 | 3,0750 | 3,0750 | 3,0750 | 3,0750 | 3,0750 | - |
| 20. Okt. 2022 | 3,0400 | 3,1500 | 3,0400 | 3,1500 | 3,1500 | 600 |
| 19. Okt. 2022 | 3,0860 | 3,0860 | 3,0860 | 3,0860 | 3,0860 | - |
| 18. Okt. 2022 | 3,1240 | 3,1240 | 3,1240 | 3,1240 | 3,1240 | - |
| 17. Okt. 2022 | 3,1490 | 3,1490 | 3,1490 | 3,1490 | 3,1490 | - |
| 14. Okt. 2022 | 3,1130 | 3,1130 | 3,1130 | 3,1130 | 3,1130 | - |
| 13. Okt. 2022 | 3,1210 | 3,1210 | 3,1210 | 3,1210 | 3,1210 | - |
| 12. Okt. 2022 | 3,1450 | 3,1450 | 3,1450 | 3,1450 | 3,1450 | - |
| 11. Okt. 2022 | 3,1480 | 3,1480 | 3,1480 | 3,1480 | 3,1480 | - |
| 10. Okt. 2022 | 3,2460 | 3,2460 | 3,2460 | 3,2460 | 3,2460 | - |
| 07. Okt. 2022 | 3,3350 | 3,3350 | 3,3350 | 3,3350 | 3,3350 | - |
| 06. Okt. 2022 | 3,4110 | 3,4110 | 3,4110 | 3,4110 | 3,4110 | - |
| 05. Okt. 2022 | 3,3750 | 3,3750 | 3,3750 | 3,3750 | 3,3750 | - |
| 04. Okt. 2022 | 3,1920 | 3,1920 | 3,1920 | 3,1920 | 3,1920 | - |
| 03. Okt. 2022 | 3,2270 | 3,2270 | 3,2270 | 3,2270 | 3,2270 | - |
| 30. Sept. 2022 | 3,1350 | 3,1350 | 3,1350 | 3,1350 | 3,1350 | - |
| 29. Sept. 2022 | 3,1490 | 3,1490 | 3,1490 | 3,1490 | 3,1490 | - |
| 28. Sept. 2022 | 3,2480 | 3,3500 | 3,2480 | 3,3500 | 3,3500 | 200 |
| 27. Sept. 2022 | 3,3270 | 3,3270 | 3,3270 | 3,3270 | 3,3270 | - |
| 26. Sept. 2022 | 3,1800 | 3,1800 | 3,1800 | 3,1800 | 3,1800 | - |
| 23. Sept. 2022 | 3,3290 | 3,3290 | 3,3290 | 3,3290 | 3,3290 | - |
| 22. Sept. 2022 | 3,3790 | 3,3790 | 3,3790 | 3,3790 | 3,3790 | - |
| 21. Sept. 2022 | 3,4440 | 3,4440 | 3,4160 | 3,4160 | 3,4160 | 50 |
| 20. Sept. 2022 | 3,4790 | 3,4790 | 3,4790 | 3,4790 | 3,4790 | - |
| 19. Sept. 2022 | 3,4810 | 3,6800 | 3,4810 | 3,6800 | 3,6800 | 1.200 |
| 16. Sept. 2022 | 3,8430 | 3,8430 | 3,8430 | 3,8430 | 3,8430 | 650 |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
