Deutsche Märkte schließen in 1 Stunde 40 Minute

CNOOC Limited (CEO)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
122,76+0,97 (+0,80%)
Ab 9:50AM EST. Markt geöffnet.
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USD
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
25. Nov. 2020121,19122,99121,56122,76122,7614.799
24. Nov. 2020121,19121,97120,18121,79121,79234.600
23. Nov. 2020117,57120,87117,57120,48120,48128.200
20. Nov. 2020114,00115,14113,07115,05115,05171.200
19. Nov. 2020114,82115,04113,92114,91114,91101.400
18. Nov. 2020115,16116,83114,72114,72114,72111.300
17. Nov. 2020113,25115,68112,75115,39115,3994.200
16. Nov. 2020113,55114,00112,85113,18113,1893.400
13. Nov. 2020111,79111,87110,34110,85110,85146.200
12. Nov. 2020114,25114,25112,38112,48112,48202.100
11. Nov. 2020112,97113,26112,28112,58112,58160.900
10. Nov. 2020109,00109,89107,62109,60109,60118.500
09. Nov. 2020101,55106,16100,72104,52104,52243.000
06. Nov. 202095,1795,1793,5794,2194,21144.200
05. Nov. 202095,8396,3894,8695,4895,48154.600
04. Nov. 202095,6596,9795,2995,9895,98157.400
03. Nov. 202094,4995,3294,1194,7894,7863.500
02. Nov. 202091,5794,0691,5793,4093,40156.000
30. Okt. 202091,3292,1390,9592,1292,1294.200
29. Okt. 202091,7092,3090,5092,0592,0597.100
28. Okt. 202093,1093,1091,9792,1592,15131.300
27. Okt. 202095,3395,4594,7095,1795,1785.100
26. Okt. 202096,1896,8095,0396,0296,0292.500
23. Okt. 202098,7298,9597,5297,8697,8682.100
22. Okt. 202093,4195,6092,9095,3395,33123.900
21. Okt. 202093,8394,8493,4194,4594,45160.800
20. Okt. 202094,2794,2792,6293,5893,5895.900
19. Okt. 202094,6995,2693,9394,3094,30128.300
16. Okt. 202094,1294,8493,5793,5793,5772.200
15. Okt. 202093,4794,6993,3594,6994,6975.300
14. Okt. 202096,1397,1295,4895,6395,6367.900
13. Okt. 202098,2899,0198,0098,2398,2359.800
12. Okt. 202098,5098,5097,7597,9797,9762.300
09. Okt. 202099,2599,2697,7297,9597,95219.200
08. Okt. 202098,9099,9498,3899,8799,87296.100
07. Okt. 202099,0999,0997,9498,6898,68243.600
06. Okt. 202098,0698,6896,3997,1397,13144.600
05. Okt. 202095,0896,6094,7296,5696,5689.300
02. Okt. 202093,0094,6893,0094,1394,1393.800
01. Okt. 202096,4596,4593,7194,7194,71148.300
30. Sept. 202096,7997,3595,7496,0596,05108.300
29. Sept. 202097,1697,1695,0295,8295,82109.300
28. Sept. 202097,4497,8096,7397,1597,15107.400
25. Sept. 202095,7996,3495,0995,9895,98147.700
24. Sept. 202097,5198,3696,5497,4597,45150.900
23. Sept. 2020101,19101,7498,8399,1499,14136.200
22. Sept. 2020103,65103,83102,05102,90102,90111.100
21. Sept. 2020103,90104,16103,23103,90103,90150.800
18. Sept. 2020107,04107,27106,32106,87106,87119.800
17. Sept. 2020106,70108,60106,19108,32108,3286.800
16. Sept. 2020105,71107,11105,32106,00106,00135.400
15. Sept. 2020105,10106,00104,82104,99104,9969.800
14. Sept. 2020105,00105,00103,80104,32104,32125.800
11. Sept. 2020104,96104,98104,07104,76104,7694.100
10. Sept. 2020105,31105,85103,76103,76103,76288.800
09. Sept. 2020105,89106,24105,06106,24106,24169.900
08. Sept. 2020104,71105,42103,73105,01105,01118.900
04. Sept. 2020107,33107,88105,37106,64106,64107.000
03. Sept. 2020107,38108,36106,30107,30107,30180.900
02. Sept. 2020109,56109,64106,52107,13107,13159.300
02. Sept. 20202.581 Dividende
01. Sept. 2020113,56113,56112,06112,33109,7595.100
31. Aug. 2020113,94113,94112,92113,16110,5699.900
28. Aug. 2020113,61114,17113,26113,94111,3276.400
27. Aug. 2020114,34114,99112,83113,71111,10104.300
26. Aug. 2020118,29118,52116,56116,92114,23191.900
25. Aug. 2020117,19118,71116,71118,71115,98141.300
24. Aug. 2020116,50116,50115,35115,85113,19137.200
21. Aug. 2020115,50115,60114,51114,94112,30103.400
20. Aug. 2020116,00116,84114,23116,02113,35141.100
19. Aug. 2020115,69119,24115,69118,03115,32300.500
18. Aug. 2020116,62117,04115,52115,65112,99177.200
17. Aug. 2020116,15116,78116,04116,62113,9465.900
14. Aug. 2020115,48116,34115,48115,90113,2465.200
13. Aug. 2020116,33116,56115,22115,75113,0960.700
12. Aug. 2020115,02117,00115,02116,67113,99100.600
11. Aug. 2020112,98114,77112,92113,26110,66140.000
10. Aug. 2020110,14112,34109,25111,56109,00175.900
07. Aug. 2020109,24109,24107,90108,90106,4063.500
06. Aug. 2020111,58111,80110,88111,26108,7065.000
05. Aug. 2020111,08112,30110,59111,01108,46109.100
04. Aug. 2020107,32110,39107,32109,89107,37118.000
03. Aug. 2020106,08107,28105,76106,61104,16121.100
31. Juli 2020107,50107,50104,18105,65103,22206.900
30. Juli 2020109,23110,33107,25109,37106,86220.300
29. Juli 2020111,20111,81110,24111,67109,10110.800
28. Juli 2020111,63112,12110,38111,26108,70223.200
27. Juli 2020111,26112,61110,44112,42109,84128.100
24. Juli 2020110,99111,67110,18110,40107,8691.700
23. Juli 2020111,91112,17110,98111,23108,67116.200
22. Juli 2020110,72113,00110,72112,73110,14155.000
21. Juli 2020112,27113,31111,27112,33109,75118.800
20. Juli 2020111,29111,35110,36110,56108,02110.300
17. Juli 2020112,19112,20110,97111,02108,4780.400
16. Juli 2020112,00113,36111,71112,50109,9296.200
15. Juli 2020115,74116,53113,97114,04111,42145.300
14. Juli 2020112,66115,82112,19115,37112,72143.700
13. Juli 2020114,98116,34114,05114,05111,43105.300
10. Juli 2020111,86113,66111,86113,60110,9983.600
09. Juli 2020115,12115,12111,34111,83109,26134.600
*Um Splits berichtigter Schlusskurs.**Um Dividenden und Splits berichtigter Schlusskurs.
Es werden weitere Daten geladen ...