Deutsche Märkte schließen in 2 Stunden 59 Minuten
DAX
15.393,03 -164,26 (-1,06%) Euro Stoxx 50
4.160,49 -46,67 (-1,11%) Dow Jones 30
33.963,84 -106,56 (-0,31%) Gold
1.943,50 -2,10 (-0,11%) EUR/USD
1,0633 -0,0015 (-0,14%) Bitcoin EUR
24.540,10 -490,24 (-1,96%)
China Green Agriculture, Inc. (GR0A.F)
Frankfurt - Frankfurt Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
Ab 08:04AM CEST. Markt geöffnet.
Zeitraum:
25. Sept. 2022 - 25. Sept. 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 25. Sept. 2023 | 1,9900 | 1,9900 | 1,9900 | 1,9900 | 1,9900 | 763 |
| 22. Sept. 2023 | 1,9300 | 1,9300 | 1,9300 | 1,9300 | 1,9300 | - |
| 21. Sept. 2023 | 2,0800 | 2,0800 | 2,0800 | 2,0800 | 2,0800 | - |
| 20. Sept. 2023 | 2,1600 | 2,1600 | 2,1600 | 2,1600 | 2,1600 | - |
| 19. Sept. 2023 | 1,7600 | 1,7600 | 1,7600 | 1,7600 | 1,7600 | - |
| 18. Sept. 2023 | 1,6100 | 1,6100 | 1,6100 | 1,6100 | 1,6100 | - |
| 15. Sept. 2023 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | - |
| 14. Sept. 2023 | 1,4800 | 1,4800 | 1,4800 | 1,4800 | 1,4800 | - |
| 13. Sept. 2023 | 1,5200 | 1,5200 | 1,5200 | 1,5200 | 1,5200 | - |
| 12. Sept. 2023 | 1,4900 | 1,4900 | 1,4900 | 1,4900 | 1,4900 | - |
| 11. Sept. 2023 | 1,5100 | 1,5100 | 1,5100 | 1,5100 | 1,5100 | - |
| 08. Sept. 2023 | 1,6700 | 1,6700 | 1,6700 | 1,6700 | 1,6700 | - |
| 07. Sept. 2023 | 2,0600 | 2,0600 | 2,0600 | 2,0600 | 2,0600 | - |
| 06. Sept. 2023 | 2,1000 | 2,1000 | 2,1000 | 2,1000 | 2,1000 | - |
| 05. Sept. 2023 | 2,2200 | 2,2200 | 2,2200 | 2,2200 | 2,2200 | - |
| 04. Sept. 2023 | 2,2200 | 2,2200 | 2,2200 | 2,2200 | 2,2200 | - |
| 01. Sept. 2023 | 2,2600 | 2,2600 | 2,2600 | 2,2600 | 2,2600 | - |
| 31. Aug. 2023 | 2,1600 | 2,1600 | 2,1600 | 2,1600 | 2,1600 | - |
| 30. Aug. 2023 | 2,2600 | 2,2600 | 2,2600 | 2,2600 | 2,2600 | - |
| 29. Aug. 2023 | 2,2600 | 2,2600 | 2,2600 | 2,2600 | 2,2600 | - |
| 28. Aug. 2023 | 2,2800 | 2,2800 | 2,2800 | 2,2800 | 2,2800 | - |
| 25. Aug. 2023 | 2,3400 | 2,3400 | 2,3400 | 2,3400 | 2,3400 | - |
| 24. Aug. 2023 | 2,3000 | 2,3000 | 2,3000 | 2,3000 | 2,3000 | - |
| 23. Aug. 2023 | 2,3200 | 2,3200 | 2,3200 | 2,3200 | 2,3200 | - |
| 22. Aug. 2023 | 2,3000 | 2,3000 | 2,3000 | 2,3000 | 2,3000 | - |
| 21. Aug. 2023 | 2,3000 | 2,3000 | 2,3000 | 2,3000 | 2,3000 | - |
| 18. Aug. 2023 | 2,3000 | 2,3000 | 2,3000 | 2,3000 | 2,3000 | - |
| 17. Aug. 2023 | 2,3600 | 2,3600 | 2,3600 | 2,3600 | 2,3600 | - |
| 16. Aug. 2023 | 2,3600 | 2,3600 | 2,3600 | 2,3600 | 2,3600 | - |
| 15. Aug. 2023 | 2,4400 | 2,4400 | 2,4400 | 2,4400 | 2,4400 | - |
| 14. Aug. 2023 | 2,5000 | 2,5000 | 2,4400 | 2,4400 | 2,4400 | 763 |
| 11. Aug. 2023 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | - |
| 10. Aug. 2023 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | - |
| 09. Aug. 2023 | 2,5400 | 2,5400 | 2,5400 | 2,5400 | 2,5400 | - |
| 08. Aug. 2023 | 2,4400 | 2,4400 | 2,4400 | 2,4400 | 2,4400 | - |
| 07. Aug. 2023 | - | - | - | - | - | - |
| 04. Aug. 2023 | 2,4400 | 2,4400 | 2,4400 | 2,4400 | 2,4400 | - |
| 03. Aug. 2023 | 2,4600 | 2,4600 | 2,4600 | 2,4600 | 2,4600 | - |
| 02. Aug. 2023 | 2,3400 | 2,3400 | 2,3400 | 2,3400 | 2,3400 | - |
| 01. Aug. 2023 | 2,3000 | 2,3000 | 2,3000 | 2,3000 | 2,3000 | - |
| 31. Juli 2023 | 2,4200 | 2,4200 | 2,4200 | 2,4200 | 2,4200 | - |
| 28. Juli 2023 | 2,4200 | 2,4200 | 2,4200 | 2,4200 | 2,4200 | - |
| 27. Juli 2023 | 2,3400 | 2,3400 | 2,3400 | 2,3400 | 2,3400 | - |
| 26. Juli 2023 | 2,3200 | 2,3200 | 2,3200 | 2,3200 | 2,3200 | - |
| 25. Juli 2023 | 2,3400 | 2,3400 | 2,3400 | 2,3400 | 2,3400 | - |
| 24. Juli 2023 | 2,3200 | 2,4800 | 2,3200 | 2,4800 | 2,4800 | 1.129 |
| 21. Juli 2023 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | - |
| 20. Juli 2023 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | - |
| 19. Juli 2023 | 2,4800 | 2,4800 | 2,4800 | 2,4800 | 2,4800 | - |
| 18. Juli 2023 | 2,3200 | 2,3200 | 2,3200 | 2,3200 | 2,3200 | - |
| 17. Juli 2023 | 2,3600 | 2,3600 | 2,3600 | 2,3600 | 2,3600 | - |
| 14. Juli 2023 | 2,3600 | 2,3600 | 2,3600 | 2,3600 | 2,3600 | - |
| 13. Juli 2023 | 2,3400 | 2,3400 | 2,3400 | 2,3400 | 2,3400 | - |
| 12. Juli 2023 | 2,3400 | 2,3400 | 2,3400 | 2,3400 | 2,3400 | - |
| 11. Juli 2023 | 2,3200 | 2,3200 | 2,3200 | 2,3200 | 2,3200 | - |
| 10. Juli 2023 | 2,3800 | 2,3800 | 2,3800 | 2,3800 | 2,3800 | - |
| 07. Juli 2023 | 2,4000 | 2,4000 | 2,4000 | 2,4000 | 2,4000 | - |
| 06. Juli 2023 | 2,4000 | 2,4000 | 2,4000 | 2,4000 | 2,4000 | - |
| 05. Juli 2023 | 2,4200 | 2,4200 | 2,4200 | 2,4200 | 2,4200 | - |
| 04. Juli 2023 | 2,4200 | 2,4200 | 2,4200 | 2,4200 | 2,4200 | - |
| 03. Juli 2023 | 2,2800 | 2,2800 | 2,2800 | 2,2800 | 2,2800 | - |
| 30. Juni 2023 | 2,3800 | 2,3800 | 2,3800 | 2,3800 | 2,3800 | - |
| 29. Juni 2023 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | - |
| 28. Juni 2023 | 2,4800 | 2,4800 | 2,4800 | 2,4800 | 2,4800 | - |
| 27. Juni 2023 | 2,5200 | 2,5200 | 2,5200 | 2,5200 | 2,5200 | - |
| 26. Juni 2023 | 2,6000 | 2,6000 | 2,6000 | 2,6000 | 2,6000 | 1.200 |
| 23. Juni 2023 | 2,5600 | 2,5600 | 2,5600 | 2,5600 | 2,5600 | - |
| 22. Juni 2023 | 2,5600 | 2,5600 | 2,5600 | 2,5600 | 2,5600 | - |
| 21. Juni 2023 | 2,7000 | 2,7000 | 2,7000 | 2,7000 | 2,7000 | - |
| 20. Juni 2023 | 2,6600 | 2,6600 | 2,6600 | 2,6600 | 2,6600 | - |
| 19. Juni 2023 | 2,6600 | 2,6600 | 2,6600 | 2,6600 | 2,6600 | - |
| 16. Juni 2023 | 2,6400 | 2,6400 | 2,6400 | 2,6400 | 2,6400 | - |
| 15. Juni 2023 | 2,6600 | 2,6600 | 2,6600 | 2,6600 | 2,6600 | - |
| 14. Juni 2023 | 2,7400 | 2,7400 | 2,7400 | 2,7400 | 2,7400 | - |
| 13. Juni 2023 | 2,6600 | 2,6600 | 2,6600 | 2,6600 | 2,6600 | - |
| 12. Juni 2023 | - | - | - | - | - | - |
| 09. Juni 2023 | 2,7400 | 2,7400 | 2,7400 | 2,7400 | 2,7400 | - |
| 08. Juni 2023 | 2,7600 | 2,7600 | 2,7600 | 2,7600 | 2,7600 | - |
| 07. Juni 2023 | 2,7200 | 2,7200 | 2,7200 | 2,7200 | 2,7200 | - |
| 06. Juni 2023 | 2,6600 | 2,6600 | 2,6600 | 2,6600 | 2,6600 | - |
| 05. Juni 2023 | 2,6600 | 2,6600 | 2,6600 | 2,6600 | 2,6600 | - |
| 02. Juni 2023 | 2,4200 | 2,4200 | 2,4200 | 2,4200 | 2,4200 | - |
| 01. Juni 2023 | - | - | - | - | - | - |
| 31. Mai 2023 | 2,5200 | 2,5200 | 2,5200 | 2,5200 | 2,5200 | - |
| 30. Mai 2023 | 2,4200 | 2,4200 | 2,4200 | 2,4200 | 2,4200 | - |
| 29. Mai 2023 | 2,4000 | 2,4000 | 2,4000 | 2,4000 | 2,4000 | - |
| 26. Mai 2023 | 2,4000 | 2,4000 | 2,4000 | 2,4000 | 2,4000 | - |
| 25. Mai 2023 | 2,4800 | 2,4800 | 2,4800 | 2,4800 | 2,4800 | - |
| 24. Mai 2023 | 2,8200 | 2,8200 | 2,8200 | 2,8200 | 2,8200 | - |
| 23. Mai 2023 | - | - | - | - | - | - |
| 22. Mai 2023 | 2,9200 | 2,9200 | 2,9200 | 2,9200 | 2,9200 | - |
| 19. Mai 2023 | 2,8200 | 2,8200 | 2,8200 | 2,8200 | 2,8200 | - |
| 18. Mai 2023 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | - |
| 17. Mai 2023 | 2,9000 | 2,9000 | 2,9000 | 2,9000 | 2,9000 | - |
| 16. Mai 2023 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | 450 |
| 15. Mai 2023 | 3,1000 | 3,1000 | 3,1000 | 3,1000 | 3,1000 | 400 |
| 12. Mai 2023 | 3,0200 | 3,0200 | 3,0200 | 3,0200 | 3,0200 | - |
| 11. Mai 2023 | 2,9600 | 2,9600 | 2,9600 | 2,9600 | 2,9600 | - |
| 10. Mai 2023 | 2,9600 | 2,9600 | 2,9600 | 2,9600 | 2,9600 | - |
| 09. Mai 2023 | 2,9400 | 2,9400 | 2,9400 | 2,9400 | 2,9400 | - |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
