Deutsche Märkte öffnen in 8 Stunden 43 Minuten

China Construction Bank Corporation (C6T.F)

Frankfurt - Frankfurt Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
0,5798+0,0106 (+1,86%)
Börsenschluss: 08:20AM CEST
Zeitraum:
05. Okt. 2021 - 05. Okt. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
04. Okt. 20220,57980,57980,57980,57980,579815.000
03. Okt. 20220,56940,56940,56920,56920,5692-
30. Sept. 20220,57360,58000,57360,58000,580015.000
29. Sept. 20220,58000,58000,58000,58000,58002.851
28. Sept. 20220,58800,58800,58800,58800,5880-
27. Sept. 20220,59500,59500,59500,59500,5950-
26. Sept. 20220,59550,59550,59550,59550,5955-
23. Sept. 20220,59500,59500,59500,59500,59504.000
22. Sept. 20220,59000,59000,59000,59000,5900-
21. Sept. 20220,60000,60000,60000,60000,6000-
20. Sept. 20220,58530,58530,58530,58530,5853-
19. Sept. 20220,58690,58690,58600,58600,586024.500
16. Sept. 20220,60000,60000,60000,60000,60002.000
15. Sept. 20220,60000,60000,60000,60000,6000-
14. Sept. 20220,60000,60000,60000,61400,6140-
13. Sept. 20220,60000,61400,60000,61400,61402.000
12. Sept. 20220,60000,60000,60000,60000,6000-
09. Sept. 20220,60000,60000,60000,60000,6000-
08. Sept. 20220,60000,60940,60000,60940,6094150
07. Sept. 20220,60000,60000,60000,60000,6000-
06. Sept. 20220,60000,60000,60000,60000,6000-
05. Sept. 20220,60000,60000,60000,60000,600015.000
02. Sept. 20220,60010,60120,60010,60120,601228.000
01. Sept. 20220,60220,60220,60220,60220,6022-
31. Aug. 20220,60280,60280,60280,60280,6028-
30. Aug. 20220,61000,62460,61000,62460,624619.004
29. Aug. 20220,61000,61630,61000,61630,616381.500
26. Aug. 20220,60790,60790,60790,60790,6079-
25. Aug. 20220,60210,60210,60210,60210,6021-
24. Aug. 20220,60300,60300,60300,60300,6030-
23. Aug. 20220,60830,60830,60830,60830,6083-
22. Aug. 20220,61130,61130,61130,61130,6113-
19. Aug. 20220,61000,61000,61000,61000,6100-
18. Aug. 20220,60020,60020,60020,60020,6002-
17. Aug. 20220,61000,61000,61000,61000,6100-
16. Aug. 20220,60400,60990,60400,60990,609910.000
15. Aug. 20220,62000,62000,62000,62000,62001.000
12. Aug. 20220,60400,60400,60400,60400,6040-
11. Aug. 20220,59800,59800,59800,59800,5980-
10. Aug. 20220,59400,59400,59400,59400,5940-
09. Aug. 20220,60600,60800,60600,60800,608012.000
08. Aug. 20220,60210,62000,60210,62000,6200350
05. Aug. 20220,59830,62460,59830,62460,624610.900
04. Aug. 20220,59490,59490,59490,59490,5949-
03. Aug. 20220,61800,61800,61500,61500,6150805
02. Aug. 20220,59640,59640,59640,59640,5964-
01. Aug. 20220,61070,61200,61070,61200,612015.000
29. Juli 20220,61000,63800,61000,62500,625035.000
28. Juli 20220,61000,61000,61000,61000,6100-
27. Juli 20220,62000,62000,62000,62000,6200-
26. Juli 20220,61340,61340,61340,61340,6134-
25. Juli 20220,61340,61340,61000,61000,61009.387
22. Juli 20220,61000,61000,61000,61000,6100-
21. Juli 20220,61000,61000,61000,61000,6100-
20. Juli 20220,61800,61800,61800,61800,6180-
19. Juli 20220,62000,62000,62000,62000,62002.999
18. Juli 20220,62200,62200,62200,62200,6220-
15. Juli 20220,61400,61600,61400,61600,61606.000
14. Juli 20220,62800,63000,62800,63000,6300799
13. Juli 20220,64000,64500,62950,64500,645011.710
12. Juli 20220,64300,64300,64300,64300,6430-
11. Juli 20220,64000,66000,64000,66000,660015.201
08. Juli 20220,64000,66330,64000,66330,663316.201
07. Juli 20220,64000,64000,64000,64000,6400-
06. Juli 20220,63400,63400,63400,63400,6340-
05. Juli 20220,63200,63200,63200,63200,6320-
04. Juli 20220,62720,62720,62720,62720,6272-
01. Juli 20220,62550,62550,62550,62550,6255-
30. Juni 20220,62200,64800,62200,64800,648010.000
29. Juni 20220,63000,64570,63000,64000,640070.904
29. Juni 20220.42595 Dividende
28. Juni 20220,67000,69000,67000,69000,26416.450
27. Juni 20220,66470,66470,66470,66470,2544-
24. Juni 20220,66200,66200,66200,66200,2533-
23. Juni 20220,66200,66200,66200,66200,2533-
22. Juni 20220,66730,66730,66730,66730,2554-
21. Juni 20220,66600,66600,66600,66600,2549-
20. Juni 20220,65300,67800,65300,67800,25955.000
17. Juni 20220,66000,66000,66000,66000,2526-
16. Juni 20220,66060,66060,66060,66060,2528-
15. Juni 20220,66400,66400,66400,66400,2541-
14. Juni 20220,66400,66400,66400,66400,2541-
13. Juni 20220,65960,65960,65960,65960,2524-
10. Juni 20220,65830,68410,65830,65880,252121.650
09. Juni 20220,65580,65580,65580,65580,2510200
08. Juni 20220,66100,66100,66100,66100,2530-
07. Juni 20220,67090,69700,67090,69700,266715.000
06. Juni 20220,66980,66980,66980,66980,2563-
03. Juni 20220,67390,67390,67390,67390,2579-
02. Juni 20220,67120,67120,67120,67120,2569-
01. Juni 20220,67740,67740,67740,67740,2592-
31. Mai 20220,70270,70270,70270,70270,26891.000
30. Mai 20220,67890,67890,67890,67890,2598-
27. Mai 20220,67100,68000,67100,68000,26024.500
26. Mai 20220,66180,66180,66180,66180,2533-
25. Mai 20220,66000,66000,66000,66000,2526-
24. Mai 20220,66000,66000,66000,66000,2526200
23. Mai 20220,65910,65910,65910,65910,2522-
20. Mai 20220,65480,65480,65480,65480,2506-
19. Mai 20220,65240,65240,65240,65240,2497-
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...