Deutsche Märkte schließen in 3 Stunden 35 Minuten
DAX
17.939,91 +7,74 (+0,04%) Euro Stoxx 50
4.905,04 -16,18 (-0,33%) Dow Jones 30
37.903,29 +87,37 (+0,23%) Gold
2.308,70 -2,30 (-0,10%) EUR/USD
1,0707 -0,0011 (-0,11%) Bitcoin EUR
54.721,18 +728,56 (+1,35%)
Jiangxi Copper Co Ltd (JIX.SG)
Stuttgart - Stuttgart Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
Ab 10:30AM CEST. Markt geöffnet.
Zeitraum:
02. Mai 2023 - 02. Mai 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 02. Mai 2024 | 1,8930 | 1,8930 | 1,8820 | 1,8820 | 1,8820 | - |
| 30. Apr. 2024 | 1,8860 | 1,9060 | 1,8860 | 1,9000 | 1,9000 | - |
| 29. Apr. 2024 | 1,8900 | 1,8950 | 1,8900 | 1,8950 | 1,8950 | - |
| 26. Apr. 2024 | 1,9310 | 1,9310 | 1,9280 | 1,9280 | 1,9280 | - |
| 25. Apr. 2024 | 1,8510 | 1,8620 | 1,8510 | 1,8620 | 1,8620 | - |
| 24. Apr. 2024 | 1,8490 | 1,8490 | 1,8490 | 1,8490 | 1,8490 | - |
| 23. Apr. 2024 | 1,8190 | 1,8190 | 1,8030 | 1,8110 | 1,8110 | 2.000 |
| 22. Apr. 2024 | 1,8790 | 1,8790 | 1,8670 | 1,8670 | 1,8670 | 500 |
| 19. Apr. 2024 | 1,8960 | 1,9200 | 1,8810 | 1,8810 | 1,8810 | - |
| 18. Apr. 2024 | 1,8920 | 1,9410 | 1,8920 | 1,9230 | 1,9230 | - |
| 17. Apr. 2024 | 1,8510 | 1,8640 | 1,8440 | 1,8440 | 1,8440 | - |
| 16. Apr. 2024 | 1,8640 | 1,8660 | 1,8610 | 1,8650 | 1,8650 | 6.400 |
| 15. Apr. 2024 | 1,8870 | 1,8930 | 1,8800 | 1,8820 | 1,8820 | 9.500 |
| 12. Apr. 2024 | 1,8840 | 1,8840 | 1,8840 | 1,8840 | 1,8840 | - |
| 11. Apr. 2024 | 1,8690 | 1,8690 | 1,8680 | 1,8680 | 1,8680 | - |
| 10. Apr. 2024 | 1,8790 | 1,8820 | 1,8790 | 1,8820 | 1,8820 | - |
| 09. Apr. 2024 | 1,8320 | 1,8360 | 1,8320 | 1,8360 | 1,8360 | - |
| 08. Apr. 2024 | 1,8060 | 1,8090 | 1,8060 | 1,8090 | 1,8090 | 1.500 |
| 05. Apr. 2024 | 1,7650 | 1,7650 | 1,7520 | 1,7520 | 1,7520 | 4.700 |
| 04. Apr. 2024 | 1,7510 | 1,7960 | 1,7490 | 1,7960 | 1,7960 | 1.000 |
| 03. Apr. 2024 | 1,7430 | 1,7610 | 1,7430 | 1,7440 | 1,7440 | 2.500 |
| 02. Apr. 2024 | 1,6500 | 1,6610 | 1,6500 | 1,6610 | 1,6610 | - |
| 28. März 2024 | 1,5550 | 1,5600 | 1,5550 | 1,5600 | 1,5600 | - |
| 27. März 2024 | 1,5100 | 1,5150 | 1,5100 | 1,5150 | 1,5150 | - |
| 26. März 2024 | 1,5200 | 1,5200 | 1,5200 | 1,5200 | 1,5200 | - |
| 25. März 2024 | 1,5500 | 1,5550 | 1,5500 | 1,5550 | 1,5550 | - |
| 22. März 2024 | 1,5400 | 1,5400 | 1,5400 | 1,5400 | 1,5400 | - |
| 21. März 2024 | 1,5650 | 1,5650 | 1,5600 | 1,5600 | 1,5600 | - |
| 20. März 2024 | 1,5400 | 1,5400 | 1,5400 | 1,5400 | 1,5400 | - |
| 19. März 2024 | 1,5500 | 1,5500 | 1,5400 | 1,5400 | 1,5400 | - |
| 18. März 2024 | 1,5800 | 1,5800 | 1,5700 | 1,5700 | 1,5700 | - |
| 15. März 2024 | 1,5700 | 1,5800 | 1,5700 | 1,5800 | 1,5800 | - |
| 14. März 2024 | 1,5300 | 1,5300 | 1,5300 | 1,5300 | 1,5300 | - |
| 13. März 2024 | 1,4450 | 1,5000 | 1,4450 | 1,5000 | 1,5000 | 1.000 |
| 12. März 2024 | 1,4350 | 1,4350 | 1,4350 | 1,4350 | 1,4350 | - |
| 11. März 2024 | 1,4450 | 1,4550 | 1,4450 | 1,4550 | 1,4550 | - |
| 08. März 2024 | 1,4600 | 1,4600 | 1,4550 | 1,4550 | 1,4550 | - |
| 07. März 2024 | 1,4400 | 1,4550 | 1,4400 | 1,4550 | 1,4550 | - |
| 06. März 2024 | 1,3950 | 1,4100 | 1,3950 | 1,4100 | 1,4100 | 1.000 |
| 05. März 2024 | 1,3900 | 1,3900 | 1,3700 | 1,3700 | 1,3700 | - |
| 04. März 2024 | 1,3850 | 1,4350 | 1,3850 | 1,4350 | 1,4350 | 4.445 |
| 01. März 2024 | 1,4050 | 1,4050 | 1,4050 | 1,4050 | 1,4050 | - |
| 29. Feb. 2024 | 1,3650 | 1,3850 | 1,3500 | 1,3500 | 1,3500 | 3.000 |
| 28. Feb. 2024 | 1,3750 | 1,3750 | 1,3750 | 1,3750 | 1,3750 | - |
| 27. Feb. 2024 | 1,4150 | 1,4150 | 1,4150 | 1,4150 | 1,4150 | - |
| 26. Feb. 2024 | 1,4350 | 1,4350 | 1,4150 | 1,4150 | 1,4150 | 150 |
| 23. Feb. 2024 | 1,4300 | 1,4300 | 1,4200 | 1,4200 | 1,4200 | 4.000 |
| 22. Feb. 2024 | 1,3900 | 1,3900 | 1,3900 | 1,3900 | 1,3900 | - |
| 21. Feb. 2024 | 1,3500 | 1,3500 | 1,3500 | 1,3500 | 1,3500 | - |
| 20. Feb. 2024 | 1,3300 | 1,3400 | 1,3300 | 1,3400 | 1,3400 | - |
| 19. Feb. 2024 | 1,3150 | 1,3550 | 1,3150 | 1,3550 | 1,3550 | - |
| 16. Feb. 2024 | 1,2900 | 1,2900 | 1,2850 | 1,2850 | 1,2850 | - |
| 15. Feb. 2024 | 1,2450 | 1,2450 | 1,2450 | 1,2450 | 1,2450 | - |
| 14. Feb. 2024 | 1,2500 | 1,2500 | 1,2500 | 1,2500 | 1,2500 | - |
| 13. Feb. 2024 | 1,2850 | 1,2850 | 1,2850 | 1,2850 | 1,2850 | - |
| 12. Feb. 2024 | 1,2750 | 1,2750 | 1,2750 | 1,2750 | 1,2750 | - |
| 09. Feb. 2024 | 1,2750 | 1,2750 | 1,2750 | 1,2750 | 1,2750 | 3.000 |
| 08. Feb. 2024 | 1,3100 | 1,3100 | 1,3000 | 1,3000 | 1,3000 | - |
| 07. Feb. 2024 | 1,3100 | 1,3100 | 1,3100 | 1,3000 | 1,3000 | - |
| 06. Feb. 2024 | 1,2750 | 1,2800 | 1,2750 | 1,2800 | 1,2800 | 6.200 |
| 05. Feb. 2024 | 1,2350 | 1,2350 | 1,2300 | 1,2300 | 1,2300 | - |
| 02. Feb. 2024 | 1,2600 | 1,2600 | 1,2600 | 1,2600 | 1,2600 | - |
| 01. Feb. 2024 | 1,2850 | 1,2900 | 1,2850 | 1,2850 | 1,2850 | - |
| 31. Jan. 2024 | 1,2650 | 1,2650 | 1,2650 | 1,2650 | 1,2650 | - |
| 30. Jan. 2024 | 1,2800 | 1,2850 | 1,2800 | 1,2850 | 1,2850 | - |
| 29. Jan. 2024 | 1,3100 | 1,3100 | 1,3100 | 1,3100 | 1,3100 | - |
| 26. Jan. 2024 | 1,3050 | 1,3100 | 1,3050 | 1,3100 | 1,3100 | - |
| 25. Jan. 2024 | 1,3000 | 1,3450 | 1,3000 | 1,3100 | 1,3100 | 4.000 |
| 24. Jan. 2024 | 1,2250 | 1,2550 | 1,2250 | 1,2550 | 1,2550 | - |
| 23. Jan. 2024 | 1,1850 | 1,1850 | 1,1850 | 1,1850 | 1,1850 | - |
| 22. Jan. 2024 | 1,1600 | 1,1700 | 1,1600 | 1,1700 | 1,1700 | - |
| 19. Jan. 2024 | 1,2100 | 1,2100 | 1,2100 | 1,2100 | 1,2100 | - |
| 18. Jan. 2024 | 1,2250 | 1,2450 | 1,2250 | 1,2450 | 1,2450 | 3.000 |
| 17. Jan. 2024 | 1,2250 | 1,2250 | 1,2250 | 1,2250 | 1,2250 | - |
| 16. Jan. 2024 | 1,2850 | 1,2850 | 1,2850 | 1,2850 | 1,2850 | - |
| 15. Jan. 2024 | 1,2700 | 1,2700 | 1,2700 | 1,2700 | 1,2700 | - |
| 12. Jan. 2024 | 1,2700 | 1,2700 | 1,2700 | 1,2700 | 1,2700 | 15.000 |
| 11. Jan. 2024 | 1,2500 | 1,2500 | 1,2500 | 1,2500 | 1,2500 | - |
| 10. Jan. 2024 | 1,2500 | 1,2900 | 1,2500 | 1,2900 | 1,2900 | 8.000 |
| 09. Jan. 2024 | 1,2800 | 1,2800 | 1,2800 | 1,2800 | 1,2800 | - |
| 08. Jan. 2024 | 1,2450 | 1,2850 | 1,2450 | 1,2850 | 1,2850 | 2.516 |
| 05. Jan. 2024 | 1,2650 | 1,2800 | 1,2650 | 1,2800 | 1,2800 | - |
| 04. Jan. 2024 | 1,2650 | 1,2650 | 1,2650 | 1,2650 | 1,2650 | - |
| 03. Jan. 2024 | 1,2400 | 1,2400 | 1,2400 | 1,2400 | 1,2400 | - |
| 02. Jan. 2024 | 1,2500 | 1,2500 | 1,2500 | 1,2500 | 1,2500 | - |
| 29. Dez. 2023 | 1,2500 | 1,2550 | 1,2500 | 1,2550 | 1,2550 | - |
| 28. Dez. 2023 | 1,2700 | 1,2700 | 1,2700 | 1,2700 | 1,2700 | 3.566 |
| 27. Dez. 2023 | 1,2300 | 1,2300 | 1,2300 | 1,2300 | 1,2300 | - |
| 22. Dez. 2023 | 1,2100 | 1,2100 | 1,2100 | 1,2100 | 1,2100 | - |
| 21. Dez. 2023 | 1,2200 | 1,2600 | 1,2200 | 1,2600 | 1,2600 | 8.000 |
| 20. Dez. 2023 | 1,1950 | 1,1950 | 1,1950 | 1,1950 | 1,1950 | - |
| 19. Dez. 2023 | 1,1800 | 1,1800 | 1,1800 | 1,1800 | 1,1800 | - |
| 18. Dez. 2023 | 1,2000 | 1,2000 | 1,2000 | 1,2000 | 1,2000 | - |
| 15. Dez. 2023 | 1,2050 | 1,2050 | 1,2050 | 1,2050 | 1,2050 | - |
| 14. Dez. 2023 | 1,1650 | 1,1800 | 1,1650 | 1,1800 | 1,1800 | 2.959 |
| 13. Dez. 2023 | 1,1700 | 1,1700 | 1,1700 | 1,1700 | 1,1700 | - |
| 12. Dez. 2023 | 1,2050 | 1,2050 | 1,2050 | 1,2050 | 1,2050 | - |
| 11. Dez. 2023 | 1,2050 | 1,2050 | 1,2050 | 1,2050 | 1,2050 | - |
| 08. Dez. 2023 | 1,2300 | 1,2300 | 1,2300 | 1,2300 | 1,2300 | - |
| 07. Dez. 2023 | 1,2700 | 1,2700 | 1,2700 | 1,2700 | 1,2700 | - |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
