Deutsche Märkte öffnen in 3 Stunden 46 Minuten
Nikkei 225
27.519,52 -86,94 (-0,31%) Dow Jones 30
33.949,01 -207,68 (-0,61%) BTC-EUR
20.961,06 -888,90 (-4,07%) CMC Crypto 200
517,69 -19,20 (-3,58%) Nasdaq Compositive
11.910,52 -203,27 (-1,68%) S&P 500
4.117,86 -46,14 (-1,11%)
JIANGXI COPPER CO. -H-YC1 (JIX.MU)
Munich - Munich Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
Börsenschluss: 08:04AM CET
Zeitraum:
09. Feb. 2022 - 09. Feb. 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 09. Feb. 2023 | - | - | - | - | - | - |
| 08. Feb. 2023 | - | - | - | - | - | - |
| 07. Feb. 2023 | 1,5300 | 1,5300 | 1,5300 | 1,5300 | 1,5300 | - |
| 06. Feb. 2023 | 1,4930 | 1,4930 | 1,4930 | 1,4930 | 1,4930 | - |
| 03. Feb. 2023 | 1,5225 | 1,5225 | 1,5225 | 1,5225 | 1,5225 | - |
| 02. Feb. 2023 | 1,5620 | 1,5620 | 1,5620 | 1,5620 | 1,5620 | - |
| 01. Feb. 2023 | 1,5950 | 1,5950 | 1,5950 | 1,5950 | 1,5950 | - |
| 31. Jan. 2023 | 1,5600 | 1,5600 | 1,5600 | 1,5600 | 1,5600 | - |
| 30. Jan. 2023 | 1,5840 | 1,5840 | 1,5840 | 1,5840 | 1,5840 | - |
| 27. Jan. 2023 | 1,6205 | 1,6205 | 1,6205 | 1,6205 | 1,6205 | - |
| 26. Jan. 2023 | 1,6195 | 1,6195 | 1,6195 | 1,6195 | 1,6195 | - |
| 25. Jan. 2023 | 1,5965 | 1,5965 | 1,5965 | 1,5965 | 1,5965 | - |
| 24. Jan. 2023 | 1,5965 | 1,5965 | 1,5965 | 1,5965 | 1,5965 | - |
| 23. Jan. 2023 | 1,5965 | 1,5965 | 1,5965 | 1,5965 | 1,5965 | - |
| 20. Jan. 2023 | 1,5845 | 1,5845 | 1,5845 | 1,5845 | 1,5845 | - |
| 19. Jan. 2023 | 1,5345 | 1,5345 | 1,5345 | 1,5345 | 1,5345 | - |
| 18. Jan. 2023 | 1,5265 | 1,5265 | 1,5265 | 1,5265 | 1,5265 | - |
| 17. Jan. 2023 | 1,4745 | 1,4745 | 1,4745 | 1,4745 | 1,4745 | - |
| 16. Jan. 2023 | 1,4920 | 1,4920 | 1,4920 | 1,4920 | 1,4920 | - |
| 13. Jan. 2023 | 1,5215 | 1,5215 | 1,5215 | 1,5215 | 1,5215 | - |
| 12. Jan. 2023 | 1,5145 | 1,5145 | 1,5145 | 1,5145 | 1,5145 | - |
| 11. Jan. 2023 | 1,4925 | 1,4925 | 1,4925 | 1,4925 | 1,4925 | - |
| 10. Jan. 2023 | 1,4880 | 1,4880 | 1,4880 | 1,4880 | 1,4880 | - |
| 09. Jan. 2023 | 1,4770 | 1,4770 | 1,4770 | 1,4770 | 1,4770 | - |
| 06. Jan. 2023 | 1,3910 | 1,3910 | 1,3910 | 1,3910 | 1,3910 | - |
| 05. Jan. 2023 | 1,3780 | 1,3780 | 1,3780 | 1,3780 | 1,3780 | - |
| 04. Jan. 2023 | 1,3805 | 1,3805 | 1,3805 | 1,3805 | 1,3805 | - |
| 03. Jan. 2023 | 1,3915 | 1,3915 | 1,3915 | 1,3915 | 1,3915 | - |
| 02. Jan. 2023 | 1,3775 | 1,3775 | 1,3775 | 1,3775 | 1,3775 | - |
| 30. Dez. 2022 | 1,3585 | 1,3785 | 1,3585 | 1,3785 | 1,3785 | - |
| 29. Dez. 2022 | 1,3650 | 1,3650 | 1,3650 | 1,3650 | 1,3650 | - |
| 28. Dez. 2022 | 1,3765 | 1,3765 | 1,3765 | 1,3765 | 1,3765 | - |
| 27. Dez. 2022 | 1,3375 | 1,3375 | 1,3375 | 1,3375 | 1,3375 | - |
| 23. Dez. 2022 | 1,3380 | 1,3380 | 1,3380 | 1,3380 | 1,3380 | - |
| 22. Dez. 2022 | 1,3420 | 1,3420 | 1,3420 | 1,3420 | 1,3420 | - |
| 21. Dez. 2022 | 1,3480 | 1,3480 | 1,3480 | 1,3480 | 1,3480 | - |
| 20. Dez. 2022 | 1,3310 | 1,3310 | 1,3310 | 1,3310 | 1,3310 | - |
| 19. Dez. 2022 | 1,3525 | 1,3525 | 1,3525 | 1,3525 | 1,3525 | - |
| 16. Dez. 2022 | 1,4050 | 1,4050 | 1,4050 | 1,4050 | 1,4050 | - |
| 15. Dez. 2022 | 1,4035 | 1,4035 | 1,4035 | 1,4035 | 1,4035 | - |
| 14. Dez. 2022 | 1,3935 | 1,3935 | 1,3935 | 1,3935 | 1,3935 | - |
| 13. Dez. 2022 | 1,3890 | 1,3890 | 1,3890 | 1,3890 | 1,3890 | - |
| 12. Dez. 2022 | 1,3855 | 1,3855 | 1,3855 | 1,3855 | 1,3855 | - |
| 09. Dez. 2022 | 1,4205 | 1,4205 | 1,4205 | 1,4205 | 1,4205 | - |
| 08. Dez. 2022 | 1,3815 | 1,3815 | 1,3815 | 1,3815 | 1,3815 | - |
| 07. Dez. 2022 | 1,3820 | 1,3820 | 1,3820 | 1,3820 | 1,3820 | - |
| 06. Dez. 2022 | 1,4105 | 1,4105 | 1,4105 | 1,4105 | 1,4105 | - |
| 05. Dez. 2022 | 1,3975 | 1,3975 | 1,3975 | 1,3975 | 1,3975 | - |
| 02. Dez. 2022 | 1,3565 | 1,3565 | 1,3565 | 1,3565 | 1,3565 | - |
| 01. Dez. 2022 | 1,3775 | 1,3775 | 1,3775 | 1,3775 | 1,3775 | - |
| 30. Nov. 2022 | 1,3650 | 1,3650 | 1,3650 | 1,3650 | 1,3650 | - |
| 29. Nov. 2022 | 1,3270 | 1,3270 | 1,3270 | 1,3270 | 1,3270 | - |
| 28. Nov. 2022 | 1,2950 | 1,2950 | 1,2950 | 1,2950 | 1,2950 | - |
| 25. Nov. 2022 | 1,3125 | 1,3125 | 1,3125 | 1,3125 | 1,3125 | - |
| 24. Nov. 2022 | 1,2900 | 1,2900 | 1,2900 | 1,2900 | 1,2900 | - |
| 23. Nov. 2022 | 1,2835 | 1,2835 | 1,2835 | 1,2835 | 1,2835 | - |
| 22. Nov. 2022 | 1,2725 | 1,2725 | 1,2725 | 1,2725 | 1,2725 | - |
| 21. Nov. 2022 | 1,2735 | 1,2735 | 1,2735 | 1,2735 | 1,2735 | - |
| 18. Nov. 2022 | 1,2695 | 1,2695 | 1,2695 | 1,2695 | 1,2695 | - |
| 17. Nov. 2022 | 1,2920 | 1,2920 | 1,2920 | 1,2920 | 1,2920 | - |
| 16. Nov. 2022 | 1,3005 | 1,3005 | 1,3005 | 1,3005 | 1,3005 | - |
| 15. Nov. 2022 | 1,3020 | 1,3020 | 1,3020 | 1,3020 | 1,3020 | - |
| 14. Nov. 2022 | 1,2885 | 1,2885 | 1,2885 | 1,2885 | 1,2885 | - |
| 11. Nov. 2022 | 1,2880 | 1,2880 | 1,2880 | 1,2880 | 1,2880 | - |
| 10. Nov. 2022 | 1,2360 | 1,2360 | 1,2360 | 1,2360 | 1,2360 | - |
| 09. Nov. 2022 | 1,2420 | 1,2420 | 1,2420 | 1,2420 | 1,2420 | - |
| 08. Nov. 2022 | 1,2530 | 1,2530 | 1,2530 | 1,2530 | 1,2530 | - |
| 07. Nov. 2022 | 1,2440 | 1,2440 | 1,2440 | 1,2440 | 1,2440 | - |
| 04. Nov. 2022 | 1,1815 | 1,1815 | 1,1815 | 1,1815 | 1,1815 | - |
| 03. Nov. 2022 | 1,1410 | 1,1410 | 1,1410 | 1,1410 | 1,1410 | - |
| 02. Nov. 2022 | 1,1675 | 1,1675 | 1,1675 | 1,1675 | 1,1675 | - |
| 01. Nov. 2022 | 1,1105 | 1,1105 | 1,1105 | 1,1105 | 1,1105 | - |
| 31. Okt. 2022 | 1,0785 | 1,0785 | 1,0785 | 1,0785 | 1,0785 | - |
| 28. Okt. 2022 | 1,1275 | 1,1275 | 1,1275 | 1,1275 | 1,1275 | - |
| 27. Okt. 2022 | 1,1510 | 1,1510 | 1,1510 | 1,1510 | 1,1510 | - |
| 26. Okt. 2022 | 1,0935 | 1,0935 | 1,0935 | 1,0935 | 1,0935 | - |
| 25. Okt. 2022 | 1,1050 | 1,1050 | 1,1050 | 1,1050 | 1,1050 | - |
| 24. Okt. 2022 | 1,1315 | 1,1315 | 1,1315 | 1,1315 | 1,1315 | - |
| 21. Okt. 2022 | 1,1445 | 1,1445 | 1,1445 | 1,1445 | 1,1445 | - |
| 20. Okt. 2022 | 1,1220 | 1,1220 | 1,1220 | 1,1220 | 1,1220 | - |
| 19. Okt. 2022 | 1,1450 | 1,1450 | 1,1450 | 1,1450 | 1,1450 | - |
| 18. Okt. 2022 | 1,1380 | 1,1380 | 1,1380 | 1,1380 | 1,1380 | - |
| 17. Okt. 2022 | 1,1420 | 1,1420 | 1,1420 | 1,1420 | 1,1420 | - |
| 14. Okt. 2022 | 1,1660 | 1,1660 | 1,1660 | 1,1660 | 1,1660 | - |
| 13. Okt. 2022 | 1,1720 | 1,1720 | 1,1720 | 1,1720 | 1,1720 | - |
| 12. Okt. 2022 | 1,1695 | 1,1695 | 1,1695 | 1,1695 | 1,1695 | - |
| 11. Okt. 2022 | 1,1595 | 1,1595 | 1,1595 | 1,1595 | 1,1595 | - |
| 10. Okt. 2022 | 1,1655 | 1,1655 | 1,1655 | 1,1655 | 1,1655 | - |
| 07. Okt. 2022 | 1,1690 | 1,1690 | 1,1690 | 1,1690 | 1,1690 | - |
| 06. Okt. 2022 | 1,2015 | 1,2015 | 1,2015 | 1,2015 | 1,2015 | - |
| 05. Okt. 2022 | 1,1690 | 1,1690 | 1,1690 | 1,1690 | 1,1690 | - |
| 04. Okt. 2022 | 1,1725 | 1,1725 | 1,1725 | 1,1725 | 1,1725 | - |
| 03. Okt. 2022 | 1,1445 | 1,1445 | 1,1445 | 1,1445 | 1,1445 | - |
| 30. Sept. 2022 | 1,1500 | 1,1500 | 1,1500 | 1,1500 | 1,1500 | - |
| 29. Sept. 2022 | 1,1505 | 1,1505 | 1,1505 | 1,1505 | 1,1505 | - |
| 28. Sept. 2022 | 1,1805 | 1,1805 | 1,1805 | 1,1805 | 1,1805 | - |
| 27. Sept. 2022 | 1,1805 | 1,1805 | 1,1805 | 1,1805 | 1,1805 | - |
| 26. Sept. 2022 | 1,2005 | 1,2005 | 1,2005 | 1,2005 | 1,2005 | - |
| 23. Sept. 2022 | 1,2185 | 1,2185 | 1,2185 | 1,2185 | 1,2185 | - |
| 22. Sept. 2022 | 1,2160 | 1,2160 | 1,2160 | 1,2160 | 1,2160 | - |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
