Deutsche Märkte schließen in 1 Stunde 32 Minute

Guangdong Investment Ltd (GUG.SG)

Stuttgart - Stuttgart Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
1,0030+0,0100 (+1,01%)
Ab 10:35AM CET. Markt geöffnet.
Zeitraum:
02. Feb. 2022 - 02. Feb. 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
02. Feb. 20231,00801,00801,00301,00301,0030-
01. Feb. 20230,99301,01900,99300,99300,99305.214
31. Jan. 20230,98600,98950,98600,98950,9895-
30. Jan. 20231,01101,01101,00801,00801,0080-
27. Jan. 20231,01901,05701,01901,05701,0570750
26. Jan. 20230,99951,03500,99951,03501,0350500
25. Jan. 20231,03401,03601,03401,03601,0360-
24. Jan. 20231,03601,03801,03601,03801,0380-
23. Jan. 20231,03401,03501,03401,03501,0350-
20. Jan. 20231,04101,04101,04001,04001,0400-
19. Jan. 20231,03401,03401,03301,03301,0330-
18. Jan. 20231,03701,03701,02801,02801,0280-
17. Jan. 20231,00001,01101,00001,01101,0110-
16. Jan. 20231,02001,05301,02001,05301,05306.000
13. Jan. 20231,01401,02001,01401,02001,0200-
12. Jan. 20231,02601,03301,02601,03301,0330-
11. Jan. 20231,01401,03701,00901,03701,0370100
10. Jan. 20231,03001,03001,02301,02301,02303.000
09. Jan. 20231,02801,02801,02801,02801,0280-
06. Jan. 20231,04801,04801,04801,04801,0480-
05. Jan. 20231,03601,03601,03601,03601,0360-
04. Jan. 20231,00101,03501,00101,03501,0350-
03. Jan. 20230,97450,97450,97450,97450,9745-
02. Jan. 20230,94500,94500,94500,94500,9450-
30. Dez. 20220,95000,95000,95000,95000,9500-
29. Dez. 20220,94950,94950,94950,94950,9495-
28. Dez. 20220,95350,95350,95350,95350,9535-
27. Dez. 20220,92650,92650,92650,92650,9265-
23. Dez. 20220,92550,92850,92550,92800,9280-
22. Dez. 20220,93300,93300,93300,93300,9330-
21. Dez. 20220,92700,92700,92700,92700,9270-
20. Dez. 20220,93300,98300,93300,98300,983020.500
19. Dez. 20220,93850,93950,93850,93950,9395-
16. Dez. 20220,97700,97700,97700,97700,9770-
15. Dez. 20220,94600,94750,93950,93950,9395-
14. Dez. 20220,96700,96700,96200,96200,9620-
13. Dez. 20220,96600,96600,95650,95650,9565-
12. Dez. 20220,98600,98600,98250,98250,9825-
09. Dez. 20220,92100,96350,92100,94000,94006.815
08. Dez. 20220,88800,88800,88800,88800,8880-
07. Dez. 20220,90350,90350,90350,90350,9035-
06. Dez. 20220,88750,91500,88750,91500,91508.768
05. Dez. 20220,86650,90500,86650,90500,90502.206
02. Dez. 20220,83100,83100,83100,83100,8310-
01. Dez. 20220,87600,89900,87600,89900,8990100
30. Nov. 20220,87450,87450,87450,87450,8745-
29. Nov. 20220,85900,85900,85900,85900,8590-
28. Nov. 20220,88500,88500,85250,85250,85255.000
25. Nov. 20220,88950,88950,88950,88950,8895-
24. Nov. 20220,90950,90950,90950,90950,9095-
23. Nov. 20220,89000,89000,89000,89000,8900-
22. Nov. 20220,88500,88500,88500,88500,8850-
21. Nov. 20220,88800,88800,88800,88800,8880-
18. Nov. 20220,89400,89400,89400,89400,8940-
17. Nov. 20220,90600,90600,90600,90600,9060-
16. Nov. 20220,88400,88400,88400,88400,8840-
15. Nov. 20220,85450,85450,84950,84950,8495-
14. Nov. 20220,82550,82550,82550,82550,8255-
11. Nov. 20220,79150,79300,78950,79050,7905-
10. Nov. 20220,75550,79000,75550,79000,79003.500
09. Nov. 20220,78000,78000,78000,78000,7800-
08. Nov. 20220,79000,79000,79000,79000,7900-
07. Nov. 20220,79000,79000,79000,79000,7900-
04. Nov. 20220,76900,79850,76900,79850,79853.000
03. Nov. 20220,71850,71850,71850,71850,7185-
02. Nov. 20220,70300,70800,70300,70800,7080-
01. Nov. 20220,69800,70150,69800,70150,7015-
31. Okt. 20220,63300,63300,62600,62600,6260-
28. Okt. 20220,76350,78950,76350,78950,789512.650
27. Okt. 20220,79000,79000,79000,79000,7900-
26. Okt. 20220,79000,79100,79000,79100,7910-
25. Okt. 20220,80050,83100,80050,83100,83102.273
24. Okt. 20220,80750,80750,80750,80750,8075-
21. Okt. 20220,82950,82950,82950,82950,8295-
20. Okt. 20220,83200,83200,83200,83200,8320-
19. Okt. 20220,82300,82300,82300,82300,8230-
18. Okt. 20220,77350,81050,77350,81050,8105900
17. Okt. 20220,74300,74300,74300,74300,7430-
14. Okt. 20220,74700,74700,74700,74700,7470-
13. Okt. 20220,74550,74550,74550,74550,7455-
12. Okt. 20220,75150,75150,75150,75150,75152.000
11. Okt. 20220,74700,74700,74700,74700,7470-
10. Okt. 20220,74150,74150,74150,74150,7415-
07. Okt. 20220,77050,77050,77050,77050,7705-
07. Okt. 20220.1871 Dividende
06. Okt. 20220,79850,79850,79850,79850,6114-
05. Okt. 20220,80600,80600,80600,80600,6171-
04. Okt. 20220,78550,78550,78550,78550,6014-
03. Okt. 20220,78250,81050,78250,81050,62062.402
30. Sept. 20220,80100,80100,80100,80100,6133-
29. Sept. 20220,81400,81400,81400,81400,6233-
28. Sept. 20220,81100,84000,81100,83900,642412.760
27. Sept. 20220,84400,84400,84400,84400,6462-
26. Sept. 20220,85900,85900,85900,85900,6577-
23. Sept. 20220,88050,88050,88050,88050,6742-
22. Sept. 20220,88700,88700,88700,88700,6792-
21. Sept. 20220,89800,89800,89800,89800,6876-
20. Sept. 20220,88700,88700,88700,88700,6792-
19. Sept. 20220,88550,88550,88550,88550,6780-
16. Sept. 20220,87250,89800,87250,89800,68762.197
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...