Deutsche Märkte schließen in 5 Stunden 6 Minuten
DAX
13.746,82-124,17(-0,90%)Euro Stoxx 50
3.557,09-35,74(-0,99%)Dow Jones 30
30.937,04-22,96(-0,07%)
China Natural Resources, Inc. (CHNR)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
1,7500-0,0300 (-1,69%)
Börsenschluss: 4:00PM EST
1,7100 -0,04 (-2,29 %)
Vorbörse: 5:32AM EST
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USD
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 26. Jan. 2021 | 1,7200 | 1,8300 | 1,6800 | 1,7500 | 1,7500 | 1.295.900 |
| 25. Jan. 2021 | 1,7300 | 1,8300 | 1,6700 | 1,7800 | 1,7800 | 1.746.900 |
| 22. Jan. 2021 | 1,7600 | 1,7900 | 1,6300 | 1,7100 | 1,7100 | 1.380.600 |
| 21. Jan. 2021 | 1,9000 | 1,9200 | 1,7500 | 1,8200 | 1,8200 | 1.641.500 |
| 20. Jan. 2021 | 1,8600 | 1,8600 | 1,6800 | 1,8200 | 1,8200 | 5.465.800 |
| 19. Jan. 2021 | 2,2600 | 3,0900 | 2,1800 | 2,3300 | 2,3300 | 23.675.000 |
| 15. Jan. 2021 | 1,6700 | 1,7400 | 1,5400 | 1,7100 | 1,7100 | 5.790.100 |
| 14. Jan. 2021 | 1,6700 | 1,7300 | 1,6400 | 1,6600 | 1,6600 | 140.500 |
| 13. Jan. 2021 | 1,6100 | 1,6800 | 1,5800 | 1,6700 | 1,6700 | 215.100 |
| 12. Jan. 2021 | 1,6100 | 1,6600 | 1,5600 | 1,6000 | 1,6000 | 171.700 |
| 11. Jan. 2021 | 1,6300 | 1,6400 | 1,5200 | 1,6100 | 1,6100 | 149.600 |
| 08. Jan. 2021 | 1,6300 | 1,7700 | 1,5100 | 1,6200 | 1,6200 | 406.900 |
| 07. Jan. 2021 | 1,4500 | 1,5900 | 1,4300 | 1,5400 | 1,5400 | 341.300 |
| 06. Jan. 2021 | 1,4400 | 1,4800 | 1,3900 | 1,4200 | 1,4200 | 340.200 |
| 05. Jan. 2021 | 1,3800 | 1,4400 | 1,3200 | 1,3900 | 1,3900 | 164.300 |
| 04. Jan. 2021 | 1,4000 | 1,4400 | 1,2800 | 1,3500 | 1,3500 | 113.600 |
| 31. Dez. 2020 | 1,4400 | 1,4800 | 1,3800 | 1,3800 | 1,3800 | 226.000 |
| 30. Dez. 2020 | 1,4300 | 1,5200 | 1,4100 | 1,4700 | 1,4700 | 230.700 |
| 29. Dez. 2020 | 1,5500 | 1,5500 | 1,3600 | 1,4200 | 1,4200 | 303.000 |
| 28. Dez. 2020 | 1,4500 | 1,8000 | 1,4200 | 1,5400 | 1,5400 | 1.204.300 |
| 24. Dez. 2020 | 1,4900 | 1,5200 | 1,4500 | 1,4700 | 1,4700 | 51.600 |
| 23. Dez. 2020 | 1,5200 | 1,6000 | 1,4800 | 1,4900 | 1,4900 | 273.700 |
| 22. Dez. 2020 | 1,4900 | 1,5700 | 1,4300 | 1,5200 | 1,5200 | 391.600 |
| 21. Dez. 2020 | 1,4200 | 1,4800 | 1,4100 | 1,4500 | 1,4500 | 116.200 |
| 18. Dez. 2020 | 1,4600 | 1,4600 | 1,4000 | 1,4300 | 1,4300 | 38.000 |
| 17. Dez. 2020 | 1,3700 | 1,5000 | 1,3700 | 1,4400 | 1,4400 | 173.600 |
| 16. Dez. 2020 | 1,4000 | 1,4200 | 1,3500 | 1,3700 | 1,3700 | 95.800 |
| 15. Dez. 2020 | 1,4400 | 1,4600 | 1,3800 | 1,4000 | 1,4000 | 77.700 |
| 14. Dez. 2020 | 1,4300 | 1,4900 | 1,4200 | 1,4300 | 1,4300 | 90.700 |
| 11. Dez. 2020 | 1,4500 | 1,5200 | 1,4000 | 1,4600 | 1,4600 | 200.700 |
| 10. Dez. 2020 | 1,4400 | 1,4600 | 1,3800 | 1,4300 | 1,4300 | 80.400 |
| 09. Dez. 2020 | 1,4800 | 1,5700 | 1,4000 | 1,4500 | 1,4500 | 278.200 |
| 08. Dez. 2020 | 1,5600 | 1,6000 | 1,4500 | 1,4800 | 1,4800 | 195.400 |
| 07. Dez. 2020 | 1,4700 | 1,5800 | 1,4400 | 1,5600 | 1,5600 | 292.300 |
| 04. Dez. 2020 | 1,4600 | 1,4800 | 1,3900 | 1,4600 | 1,4600 | 115.700 |
| 03. Dez. 2020 | 1,4400 | 1,4500 | 1,3900 | 1,4200 | 1,4200 | 82.000 |
| 02. Dez. 2020 | 1,3600 | 1,4800 | 1,3400 | 1,4100 | 1,4100 | 192.100 |
| 01. Dez. 2020 | 1,4200 | 1,5500 | 1,3600 | 1,3900 | 1,3900 | 126.800 |
| 30. Nov. 2020 | 1,6000 | 1,6200 | 1,4000 | 1,4700 | 1,4700 | 309.500 |
| 27. Nov. 2020 | 1,4400 | 1,7800 | 1,4200 | 1,6000 | 1,6000 | 887.000 |
| 25. Nov. 2020 | 1,4100 | 1,5000 | 1,4000 | 1,4400 | 1,4400 | 169.800 |
| 24. Nov. 2020 | 1,6000 | 1,6700 | 1,4000 | 1,4500 | 1,4500 | 554.500 |
| 23. Nov. 2020 | 1,5000 | 1,6200 | 1,3900 | 1,5800 | 1,5800 | 1.042.400 |
| 20. Nov. 2020 | 1,2800 | 1,4900 | 1,2800 | 1,4800 | 1,4800 | 786.100 |
| 19. Nov. 2020 | 1,2300 | 1,3800 | 1,2100 | 1,3200 | 1,3200 | 317.400 |
| 18. Nov. 2020 | 1,3000 | 1,3000 | 1,2100 | 1,2100 | 1,2100 | 82.700 |
| 17. Nov. 2020 | 1,3100 | 1,3100 | 1,2500 | 1,3000 | 1,3000 | 83.800 |
| 16. Nov. 2020 | 1,2200 | 1,3200 | 1,1700 | 1,3200 | 1,3200 | 505.500 |
| 13. Nov. 2020 | 1,2200 | 1,2400 | 1,1900 | 1,2200 | 1,2200 | 40.700 |
| 12. Nov. 2020 | 1,2100 | 1,3200 | 1,1900 | 1,2200 | 1,2200 | 178.700 |
| 11. Nov. 2020 | 1,1700 | 1,2200 | 1,1700 | 1,1900 | 1,1900 | 39.800 |
| 10. Nov. 2020 | 1,1700 | 1,2100 | 1,1400 | 1,2000 | 1,2000 | 39.300 |
| 09. Nov. 2020 | 1,2500 | 1,2500 | 1,1400 | 1,1700 | 1,1700 | 124.300 |
| 06. Nov. 2020 | 1,2500 | 1,2600 | 1,1500 | 1,2100 | 1,2100 | 51.800 |
| 05. Nov. 2020 | 1,2000 | 1,2400 | 1,1800 | 1,2200 | 1,2200 | 138.100 |
| 04. Nov. 2020 | 1,2000 | 1,2400 | 1,1400 | 1,2400 | 1,2400 | 127.900 |
| 03. Nov. 2020 | 1,1400 | 1,2100 | 1,1400 | 1,2000 | 1,2000 | 114.300 |
| 02. Nov. 2020 | 1,1500 | 1,1700 | 1,1200 | 1,1300 | 1,1300 | 59.600 |
| 30. Okt. 2020 | 1,1600 | 1,1800 | 1,1100 | 1,1500 | 1,1500 | 110.400 |
| 29. Okt. 2020 | 1,2000 | 1,2300 | 1,1500 | 1,1700 | 1,1700 | 103.200 |
| 28. Okt. 2020 | 1,2400 | 1,2400 | 1,1700 | 1,2100 | 1,2100 | 154.100 |
| 27. Okt. 2020 | 1,2800 | 1,3200 | 1,2200 | 1,2500 | 1,2500 | 202.700 |
| 26. Okt. 2020 | 1,3400 | 1,3500 | 1,2600 | 1,2800 | 1,2800 | 127.000 |
| 23. Okt. 2020 | 1,3100 | 1,5000 | 1,2900 | 1,3700 | 1,3700 | 693.500 |
| 22. Okt. 2020 | 1,3600 | 1,3900 | 1,2400 | 1,3200 | 1,3200 | 530.100 |
| 21. Okt. 2020 | 1,4400 | 1,4900 | 1,3400 | 1,3600 | 1,3600 | 219.200 |
| 20. Okt. 2020 | 1,4400 | 1,4500 | 1,3400 | 1,3900 | 1,3900 | 138.200 |
| 19. Okt. 2020 | 1,3200 | 1,4700 | 1,3200 | 1,4500 | 1,4500 | 301.000 |
| 16. Okt. 2020 | 1,2900 | 1,4000 | 1,2500 | 1,3100 | 1,3100 | 442.800 |
| 15. Okt. 2020 | 1,2100 | 1,4000 | 1,2000 | 1,3000 | 1,3000 | 520.300 |
| 14. Okt. 2020 | 1,2200 | 1,2400 | 1,2000 | 1,2100 | 1,2100 | 109.200 |
| 13. Okt. 2020 | 1,2600 | 1,2600 | 1,2000 | 1,2300 | 1,2300 | 176.700 |
| 12. Okt. 2020 | 1,2900 | 1,2900 | 1,2200 | 1,2800 | 1,2800 | 209.300 |
| 09. Okt. 2020 | 1,2200 | 1,3300 | 1,1800 | 1,2900 | 1,2900 | 565.500 |
| 08. Okt. 2020 | 1,3000 | 1,3700 | 1,1700 | 1,2100 | 1,2100 | 530.000 |
| 07. Okt. 2020 | 1,4600 | 1,6200 | 1,3000 | 1,3200 | 1,3200 | 1.226.800 |
| 06. Okt. 2020 | 1,3700 | 1,9800 | 1,1800 | 1,5700 | 1,5700 | 7.536.200 |
| 05. Okt. 2020 | 1,1000 | 1,3500 | 1,0900 | 1,2500 | 1,2500 | 1.363.600 |
| 02. Okt. 2020 | 1,1200 | 1,2100 | 1,0900 | 1,1600 | 1,1600 | 530.400 |
| 01. Okt. 2020 | 1,1000 | 1,2000 | 1,1000 | 1,1600 | 1,1600 | 315.700 |
| 30. Sept. 2020 | 1,1200 | 1,1600 | 1,1000 | 1,1200 | 1,1200 | 183.600 |
| 29. Sept. 2020 | 1,1000 | 1,1500 | 1,0800 | 1,1400 | 1,1400 | 183.500 |
| 28. Sept. 2020 | 1,1100 | 1,1400 | 1,0500 | 1,0800 | 1,0800 | 108.000 |
| 25. Sept. 2020 | 1,0700 | 1,2400 | 1,0700 | 1,1000 | 1,1000 | 1.223.100 |
| 24. Sept. 2020 | 1,0400 | 1,0600 | 1,0200 | 1,0400 | 1,0400 | 132.600 |
| 23. Sept. 2020 | 1,0800 | 1,1100 | 1,0300 | 1,0900 | 1,0900 | 200.100 |
| 22. Sept. 2020 | 1,0700 | 1,1000 | 1,0500 | 1,1000 | 1,1000 | 68.500 |
| 21. Sept. 2020 | 1,0800 | 1,1000 | 1,0200 | 1,1000 | 1,1000 | 57.500 |
| 18. Sept. 2020 | 1,1100 | 1,1100 | 1,0700 | 1,1000 | 1,1000 | 67.200 |
| 17. Sept. 2020 | 1,0700 | 1,1400 | 1,0700 | 1,1400 | 1,1400 | 112.300 |
| 16. Sept. 2020 | 1,1300 | 1,1300 | 1,0700 | 1,0800 | 1,0800 | 156.400 |
| 15. Sept. 2020 | 1,1000 | 1,1600 | 1,0600 | 1,1000 | 1,1000 | 487.600 |
| 14. Sept. 2020 | 1,3000 | 1,4600 | 1,1100 | 1,1900 | 1,1900 | 7.794.900 |
| 11. Sept. 2020 | 1,0900 | 1,1100 | 1,0700 | 1,0900 | 1,0900 | 665.500 |
| 10. Sept. 2020 | 1,1000 | 1,1200 | 1,0700 | 1,0900 | 1,0900 | 32.900 |
| 09. Sept. 2020 | 1,1100 | 1,1700 | 1,0800 | 1,1300 | 1,1300 | 82.600 |
| 08. Sept. 2020 | 1,0700 | 1,1100 | 1,0600 | 1,1100 | 1,1100 | 46.800 |
| 04. Sept. 2020 | 1,1400 | 1,1600 | 1,0600 | 1,1100 | 1,1100 | 109.100 |
| 03. Sept. 2020 | 1,1600 | 1,1800 | 1,1200 | 1,1600 | 1,1600 | 85.700 |
| 02. Sept. 2020 | 1,2100 | 1,2100 | 1,1600 | 1,1900 | 1,1900 | 105.400 |
| *Um Splits berichtigter Schlusskurs.**Um Dividenden und Splits berichtigter Schlusskurs. | ||||||
Es werden weitere Daten geladen ...
© 2021 Verizon Media. Alle Rechte vorbehalten.
