Deutsche Märkte geschlossen
DAX
18.720,01 -282,37 (-1,49%) Euro Stoxx 50
4.871,54 -71,84 (-1,45%) Dow Jones 30
42.063,36 +38,17 (+0,09%) Gold
2.645,40 +30,80 (+1,18%) EUR/USD
1,1161 -0,0005 (-0,04%) Bitcoin EUR
56.261,95 -398,68 (-0,70%)
China Shenhua Energy Company Limited (CUAEF)
OTC Markets OTCPK - OTC Markets OTCPK Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 09:31AM EDT
Zeitraum:
20. Sept. 2023 - 20. Sept. 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
| Datum | Öffnen | Max. | Tief | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 19. Sept. 2024 | 3,9500 | 3,9500 | 3,9500 | 3,9500 | 3,9500 | 7.000 |
| 18. Sept. 2024 | 4,1500 | 4,1500 | 4,1500 | 4,1500 | 4,1500 | - |
| 17. Sept. 2024 | 4,1500 | 4,1500 | 4,1500 | 4,1500 | 4,1500 | - |
| 16. Sept. 2024 | 4,1500 | 4,1500 | 4,1500 | 4,1500 | 4,1500 | - |
| 13. Sept. 2024 | 4,1500 | 4,1500 | 4,1500 | 4,1500 | 4,1500 | - |
| 12. Sept. 2024 | 4,1500 | 4,1500 | 4,1500 | 4,1500 | 4,1500 | - |
| 11. Sept. 2024 | 4,1500 | 4,1500 | 4,1500 | 4,1500 | 4,1500 | - |
| 10. Sept. 2024 | 4,1500 | 4,1500 | 4,1500 | 4,1500 | 4,1500 | - |
| 09. Sept. 2024 | 4,1500 | 4,1500 | 4,1500 | 4,1500 | 4,1500 | 100 |
| 06. Sept. 2024 | 4,1500 | 4,1500 | 4,1500 | 4,1500 | 4,1500 | - |
| 05. Sept. 2024 | 4,1500 | 4,1500 | 4,1500 | 4,1500 | 4,1500 | - |
| 04. Sept. 2024 | 4,1500 | 4,1500 | 4,1500 | 4,1500 | 4,1500 | - |
| 03. Sept. 2024 | 4,1500 | 4,1500 | 4,1500 | 4,1500 | 4,1500 | - |
| 30. Aug. 2024 | 4,1500 | 4,1500 | 4,1500 | 4,1500 | 4,1500 | - |
| 29. Aug. 2024 | 4,1500 | 4,1500 | 4,1500 | 4,1500 | 4,1500 | 500 |
| 28. Aug. 2024 | 4,0600 | 4,0600 | 4,0600 | 4,0600 | 4,0600 | - |
| 27. Aug. 2024 | 4,0600 | 4,0600 | 4,0600 | 4,0600 | 4,0600 | - |
| 26. Aug. 2024 | 4,0600 | 4,0600 | 4,0600 | 4,0600 | 4,0600 | - |
| 23. Aug. 2024 | 4,0600 | 4,0600 | 4,0600 | 4,0600 | 4,0600 | - |
| 22. Aug. 2024 | 4,0600 | 4,0600 | 4,0600 | 4,0600 | 4,0600 | - |
| 21. Aug. 2024 | 4,0600 | 4,0600 | 4,0600 | 4,0600 | 4,0600 | - |
| 20. Aug. 2024 | 4,0600 | 4,0600 | 4,0600 | 4,0600 | 4,0600 | - |
| 19. Aug. 2024 | 4,0600 | 4,0600 | 4,0600 | 4,0600 | 4,0600 | - |
| 16. Aug. 2024 | 4,0600 | 4,0600 | 4,0600 | 4,0600 | 4,0600 | - |
| 15. Aug. 2024 | 4,0600 | 4,0600 | 4,0600 | 4,0600 | 4,0600 | - |
| 14. Aug. 2024 | 4,0600 | 4,0600 | 4,0600 | 4,0600 | 4,0600 | - |
| 13. Aug. 2024 | 4,0600 | 4,0600 | 4,0600 | 4,0600 | 4,0600 | - |
| 12. Aug. 2024 | 4,0600 | 4,0600 | 4,0600 | 4,0600 | 4,0600 | - |
| 09. Aug. 2024 | 4,0600 | 4,0600 | 4,0600 | 4,0600 | 4,0600 | - |
| 08. Aug. 2024 | 4,0600 | 4,0600 | 4,0600 | 4,0600 | 4,0600 | - |
| 07. Aug. 2024 | 4,0600 | 4,0600 | 4,0600 | 4,0600 | 4,0600 | 400 |
| 06. Aug. 2024 | 4,2100 | 4,2100 | 4,2100 | 4,2100 | 4,2100 | - |
| 05. Aug. 2024 | 4,2100 | 4,2100 | 4,2100 | 4,2100 | 4,2100 | - |
| 02. Aug. 2024 | 4,2100 | 4,2100 | 4,2100 | 4,2100 | 4,2100 | - |
| 01. Aug. 2024 | 4,2100 | 4,2100 | 4,2100 | 4,2100 | 4,2100 | - |
| 31. Juli 2024 | 4,2100 | 4,2100 | 4,2100 | 4,2100 | 4,2100 | - |
| 30. Juli 2024 | 4,2100 | 4,2100 | 4,2100 | 4,2100 | 4,2100 | - |
| 29. Juli 2024 | 4,2100 | 4,2100 | 4,2100 | 4,2100 | 4,2100 | - |
| 26. Juli 2024 | 4,2100 | 4,2100 | 4,2100 | 4,2100 | 4,2100 | - |
| 25. Juli 2024 | 4,2100 | 4,2100 | 4,2100 | 4,2100 | 4,2100 | 5.000 |
| 24. Juli 2024 | 4,2100 | 4,2100 | 4,2100 | 4,2100 | 4,2100 | - |
| 23. Juli 2024 | 4,2100 | 4,2100 | 4,2100 | 4,2100 | 4,2100 | - |
| 22. Juli 2024 | 4,2100 | 4,2100 | 4,2100 | 4,2100 | 4,2100 | - |
| 19. Juli 2024 | 4,2100 | 4,2100 | 4,2100 | 4,2100 | 4,2100 | - |
| 18. Juli 2024 | 4,2100 | 4,2100 | 4,2100 | 4,2100 | 4,2100 | 47.200 |
| 17. Juli 2024 | 4,2100 | 4,2100 | 4,2100 | 4,2100 | 4,2100 | - |
| 16. Juli 2024 | 4,2100 | 4,2100 | 4,2100 | 4,2100 | 4,2100 | - |
| 15. Juli 2024 | 4,2100 | 4,2100 | 4,2100 | 4,2100 | 4,2100 | - |
| 12. Juli 2024 | 4,2100 | 4,2100 | 4,2100 | 4,2100 | 4,2100 | - |
| 11. Juli 2024 | 4,2100 | 4,2100 | 4,2100 | 4,2100 | 4,2100 | 6.000 |
| 10. Juli 2024 | 4,7000 | 4,7000 | 4,7000 | 4,7000 | 4,7000 | - |
| 09. Juli 2024 | 4,7000 | 4,7000 | 4,7000 | 4,7000 | 4,7000 | - |
| 08. Juli 2024 | 4,7000 | 4,7000 | 4,7000 | 4,7000 | 4,7000 | - |
| 05. Juli 2024 | 4,7000 | 4,7000 | 4,7000 | 4,7000 | 4,7000 | - |
| 03. Juli 2024 | 4,7000 | 4,7000 | 4,7000 | 4,7000 | 4,7000 | - |
| 02. Juli 2024 | 4,7000 | 4,7000 | 4,7000 | 4,7000 | 4,7000 | - |
| 01. Juli 2024 | 4,7000 | 4,7000 | 4,7000 | 4,7000 | 4,7000 | - |
| 28. Juni 2024 | 4,7000 | 4,7000 | 4,7000 | 4,7000 | 4,7000 | 100 |
| 27. Juni 2024 | 5,0700 | 5,0700 | 5,0700 | 5,0700 | 5,0700 | - |
| 27. Juni 2024 | 0.319 Dividende | |||||
| 26. Juni 2024 | 5,0700 | 5,0700 | 5,0700 | 5,0700 | 4,7510 | - |
| 25. Juni 2024 | 5,0700 | 5,0700 | 5,0700 | 5,0700 | 4,7510 | - |
| 24. Juni 2024 | 5,0700 | 5,0700 | 5,0700 | 5,0700 | 4,7510 | 320.000 |
| 21. Juni 2024 | 5,0700 | 5,0700 | 5,0700 | 5,0700 | 4,7510 | 900 |
| 20. Juni 2024 | 5,0900 | 5,0900 | 5,0900 | 5,0900 | 4,7697 | - |
| 18. Juni 2024 | 5,0900 | 5,0900 | 5,0900 | 5,0900 | 4,7697 | - |
| 17. Juni 2024 | 5,0900 | 5,0900 | 5,0900 | 5,0900 | 4,7697 | - |
| 14. Juni 2024 | 5,0900 | 5,0900 | 5,0900 | 5,0900 | 4,7697 | - |
| 13. Juni 2024 | 5,0900 | 5,0900 | 5,0900 | 5,0900 | 4,7697 | - |
| 12. Juni 2024 | 5,0900 | 5,0900 | 5,0900 | 5,0900 | 4,7697 | 5.000 |
| 11. Juni 2024 | 5,0000 | 5,0000 | 5,0000 | 5,0000 | 4,6854 | - |
| 10. Juni 2024 | 5,0000 | 5,0000 | 5,0000 | 5,0000 | 4,6854 | - |
| 07. Juni 2024 | 5,0000 | 5,0000 | 5,0000 | 5,0000 | 4,6854 | - |
| 06. Juni 2024 | 5,0000 | 5,0000 | 5,0000 | 5,0000 | 4,6854 | 200 |
| 05. Juni 2024 | 4,8000 | 4,8000 | 4,8000 | 4,8000 | 4,4980 | - |
| 04. Juni 2024 | 4,8000 | 4,8000 | 4,8000 | 4,8000 | 4,4980 | - |
| 03. Juni 2024 | 4,8000 | 4,8000 | 4,8000 | 4,8000 | 4,4980 | - |
| 31. Mai 2024 | 4,8000 | 4,8000 | 4,8000 | 4,8000 | 4,4980 | 700 |
| 30. Mai 2024 | 4,8700 | 4,8700 | 4,8700 | 4,8700 | 4,5636 | - |
| 29. Mai 2024 | 4,8300 | 4,8700 | 4,8300 | 4,8700 | 4,5636 | 500 |
| 28. Mai 2024 | 4,5900 | 4,5900 | 4,5900 | 4,5900 | 4,3012 | - |
| 24. Mai 2024 | 4,5900 | 4,5900 | 4,5900 | 4,5900 | 4,3012 | - |
| 23. Mai 2024 | 4,5900 | 4,5900 | 4,5900 | 4,5900 | 4,3012 | - |
| 22. Mai 2024 | 4,5900 | 4,5900 | 4,5900 | 4,5900 | 4,3012 | 200 |
| 21. Mai 2024 | 4,6000 | 4,6000 | 4,6000 | 4,6000 | 4,3106 | - |
| 20. Mai 2024 | 4,6000 | 4,6000 | 4,6000 | 4,6000 | 4,3106 | - |
| 17. Mai 2024 | 4,6000 | 4,6000 | 4,6000 | 4,6000 | 4,3106 | 100 |
| 16. Mai 2024 | 4,5900 | 4,5900 | 4,5900 | 4,5900 | 4,3012 | 100 |
| 15. Mai 2024 | 4,4400 | 4,4400 | 4,4400 | 4,4400 | 4,1606 | - |
| 14. Mai 2024 | 4,4400 | 4,4400 | 4,4400 | 4,4400 | 4,1606 | - |
| 13. Mai 2024 | 4,4400 | 4,4400 | 4,4400 | 4,4400 | 4,1606 | 200 |
| 10. Mai 2024 | 4,0400 | 4,0400 | 4,0400 | 4,0400 | 3,7858 | 45.500 |
| 09. Mai 2024 | 4,0400 | 4,0400 | 4,0400 | 4,0400 | 3,7858 | - |
| 08. Mai 2024 | 4,0400 | 4,0400 | 4,0400 | 4,0400 | 3,7858 | - |
| 07. Mai 2024 | 4,0400 | 4,0400 | 4,0400 | 4,0400 | 3,7858 | - |
| 06. Mai 2024 | 4,0400 | 4,0400 | 4,0400 | 4,0400 | 3,7858 | - |
| 03. Mai 2024 | 4,0400 | 4,0400 | 4,0400 | 4,0400 | 3,7858 | - |
| 02. Mai 2024 | 4,0400 | 4,0400 | 4,0400 | 4,0400 | 3,7858 | - |
| 01. Mai 2024 | 4,0400 | 4,0400 | 4,0400 | 4,0400 | 3,7858 | - |
| 30. Apr. 2024 | 4,0400 | 4,0400 | 4,0400 | 4,0400 | 3,7858 | - |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
