Deutsche Märkte öffnen in 15 Minuten

Guangdong Investment Ltd. (GUG.SG)

Stuttgart - Stuttgart Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
0,8745+0,0155 (+1,80%)
Ab 08:07AM CET. Markt geöffnet.
Zeitraum:
30. Nov. 2021 - 30. Nov. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
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-
06. Okt. 20220,79850,79850,79850,79850,7985-
05. Okt. 20220,80600,80600,80600,80600,8060-
04. Okt. 20220,78550,78550,78550,78550,7855-
03. Okt. 20220,78250,81050,78250,81050,81052.402
30. Sept. 20220,80100,80100,80100,80100,8010-
29. Sept. 20220,81400,81400,81400,81400,8140-
28. Sept. 20220,81100,84000,81100,83900,839012.760
27. Sept. 20220,84400,84400,84400,84400,8440-
26. Sept. 20220,85900,85900,85900,85900,8590-
23. Sept. 20220,88050,88050,88050,88050,8805-
22. Sept. 20220,88700,88700,88700,88700,8870-
21. Sept. 20220,89800,89800,89800,89800,8980-
20. Sept. 20220,88700,88700,88700,88700,8870-
19. Sept. 20220,88550,88550,88550,88550,8855-
16. Sept. 20220,87250,89800,87250,89800,89802.197
15. Sept. 20220,87000,87000,87000,87000,8700-
14. Sept. 20220,87750,87750,87750,87750,8775-
13. Sept. 20220,88450,88450,88450,88450,8845-
12. Sept. 20220,88700,88700,88700,88700,8870-
09. Sept. 20220,89200,89200,89200,89200,8920-
08. Sept. 20220,87900,87900,87900,87900,8790-
07. Sept. 20220,88700,88700,88700,88700,8870-
06. Sept. 20220,87800,90750,87800,90750,907510.989
05. Sept. 20220,88950,88950,88950,88950,8895-
02. Sept. 20220,89250,89250,89250,89250,8925-
01. Sept. 20220,89850,92150,89850,92150,921511.615
31. Aug. 20220,91200,91200,91200,91200,9120-
30. Aug. 20220,89350,89350,89350,89350,8935-
29. Aug. 20220,91400,91400,91400,91400,9140-
26. Aug. 20220,92150,92250,92150,92250,9225-
25. Aug. 20220,91050,92250,91050,92250,92254.716
24. Aug. 20220,91600,91600,91600,91600,9160-
23. Aug. 20220,95100,95100,95100,95100,9510-
22. Aug. 20220,97350,97350,97350,97350,9735-
19. Aug. 20220,97300,97300,96750,96750,9675600
18. Aug. 20220,96000,96250,96000,96250,96255.244
17. Aug. 20220,95600,95600,95600,95600,9560-
16. Aug. 20220,94600,94600,94600,94600,9460-
15. Aug. 20220,93800,93800,93800,93800,9380-
12. Aug. 20220,93650,93650,93650,93650,9365-
11. Aug. 20220,92650,92650,92650,92650,9265-
10. Aug. 20220,91700,91700,91700,91700,9170-
09. Aug. 20220,93650,95500,93650,95500,95501.800
08. Aug. 20220,95200,96650,95200,96650,96651.000
05. Aug. 20220,92900,92900,92900,92900,9290-
04. Aug. 20220,91400,92150,91400,92150,921595.000
03. Aug. 20220,92050,92050,92050,92050,9205-
02. Aug. 20220,91750,95000,91750,95000,95001.000
01. Aug. 20220,94750,97650,94750,97650,97651.000
29. Juli 20220,93800,93800,93800,93800,9380-
28. Juli 20220,93250,93250,93250,93250,9325-
27. Juli 20220,94500,97150,94500,97150,971510.000
26. Juli 20220,96150,96150,96150,96150,9615-
25. Juli 20220,97300,99950,97300,99950,99956.000
22. Juli 20220,96550,96550,96550,96550,9655-
21. Juli 20220,98950,98950,98950,98950,9895-
20. Juli 20220,99350,99350,99350,99350,9935-
19. Juli 20220,99301,01300,99301,01301,01309.871
18. Juli 20220,99951,02500,99951,02501,02509.708
15. Juli 20221,00701,00701,00701,00701,0070-
14. Juli 20221,03301,03301,03301,03301,0330-
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...