Deutsche Märkte schließen in 1 Stunde 49 Minute
DAX
18.101,00 +32,79 (+0,18%) Euro Stoxx 50
4.903,31 +22,89 (+0,47%) Dow Jones 30
38.917,20 +139,10 (+0,36%) Gold
2.335,20 +6,20 (+0,27%) EUR/USD
1,0738 +0,0002 (+0,02%) Bitcoin EUR
60.329,39 -540,54 (-0,89%)
CSSC Offshore & Marine Engineering (Group) Company Limited (GSZ.F)
Frankfurt - Frankfurt Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
Ab 08:02AM CEST. Markt geöffnet.
Zeitraum:
18. Juni 2023 - 18. Juni 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 18. Juni 2024 | 1,7800 | 1,7800 | 1,7800 | 1,7800 | 1,7800 | 536 |
| 17. Juni 2024 | 1,7500 | 1,7500 | 1,7500 | 1,7500 | 1,7500 | - |
| 14. Juni 2024 | 1,7600 | 1,7600 | 1,7600 | 1,7600 | 1,7600 | - |
| 13. Juni 2024 | 1,7600 | 1,7600 | 1,7600 | 1,7600 | 1,7600 | - |
| 12. Juni 2024 | 1,7300 | 1,7300 | 1,7300 | 1,7300 | 1,7300 | - |
| 11. Juni 2024 | 1,7400 | 1,7800 | 1,7400 | 1,7800 | 1,7800 | 536 |
| 10. Juni 2024 | 1,8000 | 1,8000 | 1,8000 | 1,8000 | 1,8000 | - |
| 07. Juni 2024 | 1,7500 | 1,7500 | 1,7500 | 1,7500 | 1,7500 | - |
| 06. Juni 2024 | 1,7500 | 1,7500 | 1,7500 | 1,7500 | 1,7500 | - |
| 05. Juni 2024 | 1,7700 | 1,7700 | 1,7700 | 1,7700 | 1,7700 | - |
| 04. Juni 2024 | 1,7500 | 1,7500 | 1,7500 | 1,7500 | 1,7500 | - |
| 03. Juni 2024 | 1,7400 | 1,7400 | 1,7400 | 1,7400 | 1,7400 | - |
| 03. Juni 2024 | 0.012082 Dividende | |||||
| 31. Mai 2024 | 1,7000 | 1,7000 | 1,7000 | 1,7000 | 1,6879 | - |
| 30. Mai 2024 | 1,6600 | 1,6600 | 1,6600 | 1,6600 | 1,6482 | - |
| 29. Mai 2024 | 1,6800 | 1,6800 | 1,6800 | 1,6800 | 1,6681 | - |
| 28. Mai 2024 | 1,7100 | 1,7100 | 1,7100 | 1,7100 | 1,6978 | - |
| 27. Mai 2024 | 1,7400 | 1,7400 | 1,7400 | 1,7400 | 1,7276 | - |
| 24. Mai 2024 | 1,6800 | 1,6800 | 1,6800 | 1,6800 | 1,6681 | - |
| 23. Mai 2024 | 1,7400 | 1,7400 | 1,7400 | 1,7400 | 1,7276 | - |
| 22. Mai 2024 | 1,7400 | 1,7400 | 1,7400 | 1,7400 | 1,7276 | - |
| 21. Mai 2024 | 1,7200 | 1,7200 | 1,7200 | 1,7200 | 1,7078 | - |
| 20. Mai 2024 | 1,7200 | 1,7200 | 1,7200 | 1,7200 | 1,7078 | - |
| 17. Mai 2024 | 1,6400 | 1,6400 | 1,6400 | 1,6400 | 1,6283 | - |
| 16. Mai 2024 | 1,5800 | 1,5800 | 1,5800 | 1,5800 | 1,5688 | - |
| 15. Mai 2024 | 1,6800 | 1,6800 | 1,6800 | 1,6800 | 1,6681 | - |
| 14. Mai 2024 | 1,6900 | 1,6900 | 1,6900 | 1,6900 | 1,6780 | - |
| 13. Mai 2024 | 1,6500 | 1,6500 | 1,6500 | 1,6500 | 1,6383 | - |
| 10. Mai 2024 | 1,4300 | 1,4300 | 1,4300 | 1,4300 | 1,4198 | - |
| 09. Mai 2024 | 1,3700 | 1,3700 | 1,3700 | 1,3700 | 1,3603 | - |
| 08. Mai 2024 | 1,3200 | 1,3200 | 1,3200 | 1,3200 | 1,3106 | - |
| 07. Mai 2024 | 1,3200 | 1,3200 | 1,3200 | 1,3200 | 1,3106 | - |
| 06. Mai 2024 | 1,2900 | 1,2900 | 1,2900 | 1,2900 | 1,2808 | - |
| 03. Mai 2024 | 1,2900 | 1,2900 | 1,2900 | 1,2900 | 1,2808 | - |
| 02. Mai 2024 | 1,3000 | 1,3000 | 1,3000 | 1,3000 | 1,2908 | - |
| 30. Apr. 2024 | 1,3100 | 1,3100 | 1,3100 | 1,3100 | 1,3007 | - |
| 29. Apr. 2024 | 1,3300 | 1,3300 | 1,3300 | 1,3300 | 1,3205 | - |
| 26. Apr. 2024 | 1,2800 | 1,2800 | 1,2800 | 1,2800 | 1,2709 | - |
| 25. Apr. 2024 | 1,2300 | 1,2300 | 1,2300 | 1,2300 | 1,2213 | - |
| 24. Apr. 2024 | 1,2000 | 1,2000 | 1,2000 | 1,2000 | 1,1915 | - |
| 23. Apr. 2024 | 1,2600 | 1,2600 | 1,2600 | 1,2600 | 1,2510 | - |
| 22. Apr. 2024 | 1,3200 | 1,3200 | 1,3200 | 1,3200 | 1,3106 | - |
| 19. Apr. 2024 | 1,3300 | 1,3300 | 1,3300 | 1,3300 | 1,3205 | - |
| 18. Apr. 2024 | 1,3300 | 1,3300 | 1,3300 | 1,3300 | 1,3205 | - |
| 17. Apr. 2024 | 1,3400 | 1,3400 | 1,3400 | 1,3400 | 1,3305 | - |
| 16. Apr. 2024 | 1,3200 | 1,3200 | 1,3200 | 1,3200 | 1,3106 | - |
| 15. Apr. 2024 | 1,3400 | 1,3400 | 1,3400 | 1,3400 | 1,3305 | - |
| 12. Apr. 2024 | 1,2600 | 1,2600 | 1,2600 | 1,2600 | 1,2510 | - |
| 11. Apr. 2024 | 1,3200 | 1,3200 | 1,3200 | 1,3200 | 1,3106 | - |
| 10. Apr. 2024 | 1,3100 | 1,3100 | 1,3100 | 1,3100 | 1,3007 | - |
| 09. Apr. 2024 | 1,3200 | 1,3200 | 1,3200 | 1,3200 | 1,3106 | - |
| 08. Apr. 2024 | 1,3300 | 1,3300 | 1,3300 | 1,3300 | 1,3205 | - |
| 05. Apr. 2024 | 1,3000 | 1,3000 | 1,3000 | 1,3000 | 1,2908 | - |
| 04. Apr. 2024 | 1,3000 | 1,3000 | 1,3000 | 1,3000 | 1,2908 | - |
| 03. Apr. 2024 | 1,3300 | 1,3300 | 1,3300 | 1,3300 | 1,3205 | - |
| 02. Apr. 2024 | 1,3200 | 1,3200 | 1,3200 | 1,3200 | 1,3106 | - |
| 28. März 2024 | 1,2600 | 1,2600 | 1,2600 | 1,2600 | 1,2510 | - |
| 27. März 2024 | 1,2500 | 1,2500 | 1,2500 | 1,2500 | 1,2411 | - |
| 26. März 2024 | 1,2600 | 1,2600 | 1,2600 | 1,2600 | 1,2510 | - |
| 25. März 2024 | 1,2700 | 1,2700 | 1,2700 | 1,2700 | 1,2610 | - |
| 22. März 2024 | 1,3000 | 1,3000 | 1,3000 | 1,3000 | 1,2908 | - |
| 21. März 2024 | 1,3100 | 1,3100 | 1,3100 | 1,3100 | 1,3007 | - |
| 20. März 2024 | 1,3100 | 1,3100 | 1,3100 | 1,3100 | 1,3007 | - |
| 19. März 2024 | 1,3200 | 1,3200 | 1,3200 | 1,3200 | 1,3106 | - |
| 18. März 2024 | 1,2900 | 1,2900 | 1,2900 | 1,2900 | 1,2808 | - |
| 15. März 2024 | 1,2700 | 1,2700 | 1,2700 | 1,2700 | 1,2610 | - |
| 14. März 2024 | 1,2900 | 1,2900 | 1,2900 | 1,2900 | 1,2808 | - |
| 13. März 2024 | 1,2500 | 1,2500 | 1,2500 | 1,2500 | 1,2411 | - |
| 12. März 2024 | 1,3000 | 1,3000 | 1,3000 | 1,3000 | 1,2908 | - |
| 11. März 2024 | 1,3400 | 1,3400 | 1,3400 | 1,3400 | 1,3305 | - |
| 08. März 2024 | 1,3500 | 1,3500 | 1,3500 | 1,3500 | 1,3404 | - |
| 07. März 2024 | 1,3300 | 1,3300 | 1,3300 | 1,3300 | 1,3205 | - |
| 06. März 2024 | 1,3700 | 1,3700 | 1,3700 | 1,3700 | 1,3603 | - |
| 05. März 2024 | 1,3800 | 1,3800 | 1,3800 | 1,3800 | 1,3702 | - |
| 04. März 2024 | 1,3800 | 1,3800 | 1,3800 | 1,3800 | 1,3702 | - |
| 01. März 2024 | 1,3200 | 1,3200 | 1,3200 | 1,3200 | 1,3106 | - |
| 29. Feb. 2024 | 1,3200 | 1,3200 | 1,3200 | 1,3200 | 1,3106 | - |
| 28. Feb. 2024 | 1,2400 | 1,2400 | 1,2400 | 1,2400 | 1,2312 | - |
| 27. Feb. 2024 | 1,2500 | 1,2500 | 1,2500 | 1,2500 | 1,2411 | - |
| 26. Feb. 2024 | 1,2400 | 1,2400 | 1,2400 | 1,2400 | 1,2312 | - |
| 23. Feb. 2024 | 1,2500 | 1,2500 | 1,2500 | 1,2500 | 1,2411 | - |
| 22. Feb. 2024 | 1,2300 | 1,2300 | 1,2300 | 1,2300 | 1,2213 | - |
| 21. Feb. 2024 | 1,2400 | 1,2400 | 1,2400 | 1,2400 | 1,2312 | - |
| 20. Feb. 2024 | 1,2200 | 1,2200 | 1,2200 | 1,2200 | 1,2113 | - |
| 19. Feb. 2024 | 1,2100 | 1,2100 | 1,2100 | 1,2100 | 1,2014 | - |
| 16. Feb. 2024 | 1,2300 | 1,2300 | 1,2300 | 1,2300 | 1,2213 | - |
| 15. Feb. 2024 | 1,1900 | 1,1900 | 1,1900 | 1,1900 | 1,1815 | - |
| 14. Feb. 2024 | 1,1800 | 1,1800 | 1,1800 | 1,1800 | 1,1716 | - |
| 13. Feb. 2024 | 1,1600 | 1,1600 | 1,1600 | 1,1600 | 1,1518 | - |
| 12. Feb. 2024 | 1,1600 | 1,1600 | 1,1600 | 1,1600 | 1,1518 | - |
| 09. Feb. 2024 | 1,1800 | 1,1800 | 1,1800 | 1,1800 | 1,1716 | - |
| 08. Feb. 2024 | 1,2000 | 1,2000 | 1,2000 | 1,2000 | 1,1915 | - |
| 07. Feb. 2024 | 1,1900 | 1,1900 | 1,1900 | 1,1900 | 1,1815 | - |
| 06. Feb. 2024 | 1,1900 | 1,1900 | 1,1900 | 1,1900 | 1,1815 | - |
| 05. Feb. 2024 | 1,1500 | 1,1500 | 1,1500 | 1,1500 | 1,1418 | - |
| 02. Feb. 2024 | 1,1800 | 1,1800 | 1,1800 | 1,1800 | 1,1716 | - |
| 01. Feb. 2024 | 1,1800 | 1,1800 | 1,1800 | 1,1800 | 1,1716 | - |
| 31. Jan. 2024 | 1,1800 | 1,1800 | 1,1800 | 1,1800 | 1,1716 | - |
| 30. Jan. 2024 | 1,2000 | 1,2000 | 1,2000 | 1,2000 | 1,1915 | - |
| 29. Jan. 2024 | 1,2200 | 1,2200 | 1,2200 | 1,2200 | 1,2113 | - |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
