JIX.SG - Jiangxi Copper Co Ltd

Stuttgart - Stuttgart Verzögerter Preis. Währung in EUR
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
29. Mai 20231,40501,40501,40501,40501,4050-
26. Mai 20231,41501,41501,41501,41501,4150-
25. Mai 20231,39001,39001,39001,39001,3900-
24. Mai 20231,43001,43001,43001,43001,4300-
23. Mai 2023------
22. Mai 20231,47501,47501,47501,47501,4750-
19. Mai 20231,48001,48001,48001,48001,4800-
18. Mai 20231,48001,48001,48001,48001,4800-
17. Mai 20231,47001,47001,47001,47001,4700-
16. Mai 20231,48001,48001,48001,48001,4800-
15. Mai 20231,47001,47001,47001,47001,4700-
12. Mai 20231,46001,46001,46001,46001,4600-
11. Mai 20231,55501,55501,55501,55501,5550-
10. Mai 20231,60501,60501,60501,60501,6050-
09. Mai 20231,61501,61501,61501,61501,6150-
08. Mai 20231,65501,65501,65501,65501,6550-
05. Mai 20231,61501,61501,61501,61501,6150-
04. Mai 20231,60501,60501,60501,60501,6050-
03. Mai 20231,57501,57501,57501,57501,5750-
02. Mai 20231,60501,60501,59501,59501,59504.000
28. Apr. 20231,58501,59001,58501,59001,5900-
27. Apr. 20231,56001,56001,56001,56001,5600-
26. Apr. 20231,59001,59001,58001,58001,5800-
25. Apr. 20231,59501,59501,58501,58501,5850-
24. Apr. 20231,62001,62001,62001,62001,6200-
21. Apr. 20231,67001,67001,64501,64501,64501.455
20. Apr. 20231,69001,69001,69001,69001,6900-
19. Apr. 20231,69001,69001,69001,69001,6900-
18. Apr. 20231,68001,68001,68001,68001,68002.216
17. Apr. 20231,68001,68001,68001,68001,6800-
14. Apr. 20231,63501,64501,63501,64501,64503.000
13. Apr. 20231,60501,60501,60501,60501,6050-
12. Apr. 20231,61501,62001,61501,62001,6200-
11. Apr. 2023------
06. Apr. 20231,54501,56501,54501,56501,5650-
05. Apr. 20231,52001,52001,52001,52001,5200-
04. Apr. 20231,52501,52501,52501,52501,5250-
03. Apr. 20231,59001,59001,59001,59001,5900-
31. März 20231,55801,55801,53801,54351,5435-
30. März 20231,55901,55901,55501,55501,5550-
29. März 20231,52851,52851,52801,52801,5280-
28. März 20231,53901,53901,52951,52951,5295-
27. März 20231,48751,48751,48651,48651,4865-
24. März 20231,47901,48151,47901,48151,4815-
23. März 20231,46751,47151,46751,47101,4710-
22. März 20231,46301,46651,46301,46651,4665-
21. März 20231,47301,47301,46751,46751,4675-
20. März 20231,44951,45501,44951,45501,4550-
17. März 20231,43351,43701,43351,43701,4370-
16. März 20231,41151,41701,41151,41701,4170-
15. März 20231,47401,47551,47401,47551,4755-
14. März 20231,45801,45801,45651,45651,4565-
13. März 20231,46901,47401,46901,47401,4740-
10. März 20231,45251,46801,45251,46801,4680-
09. März 20231,51751,51751,50751,50751,5075-
08. März 20231,54101,54801,54101,54801,5480-
07. März 20231,55901,56551,55901,56551,5655-
06. März 20231,58251,58251,57751,57751,5775-
03. März 20231,59451,59451,59451,59451,5945-
02. März 20231,58001,58501,58001,58501,5850-
01. März 20231,54451,55251,54451,54551,54559.000
28. Feb. 20231,48551,48551,46301,46301,4630-
27. Feb. 20231,49851,50801,49851,50801,5080-
24. Feb. 20231,55501,55701,55501,55701,5570-
23. Feb. 20231,59351,59351,58601,58601,5860-
22. Feb. 20231,59501,59501,58901,58901,5890-
21. Feb. 20231,60651,60651,60151,60151,6015-
20. Feb. 20231,58551,58551,58201,58201,5820-
17. Feb. 20231,56751,56751,56651,56651,5665-
16. Feb. 20231,54551,54551,54551,54551,5455-
15. Feb. 20231,56851,56851,56851,56851,5685-
14. Feb. 20231,54201,54201,54201,54201,5420-
13. Feb. 20231,50251,51951,50251,51951,5195-
10. Feb. 20231,48051,49201,48051,49201,4920-
09. Feb. 20231,51801,51801,51251,51301,5130-
08. Feb. 20231,50951,50951,50951,50951,5095-
07. Feb. 20231,53001,53001,52201,52201,5220-
06. Feb. 20231,48451,49701,48451,49701,4970-
03. Feb. 20231,51901,52251,51451,52251,52252.900
02. Feb. 20231,56551,56551,53801,53801,5380-
01. Feb. 20231,59501,59501,58501,58501,5850-
31. Jan. 20231,55401,59101,55401,55501,55502.000
30. Jan. 20231,57401,57401,56751,56751,5675-
27. Jan. 20231,61551,61801,61551,61801,6180-
26. Jan. 20231,61101,61101,60651,60651,6065-
25. Jan. 20231,59851,59901,59851,59901,5990-
24. Jan. 20231,61051,61051,61051,61051,6105-
23. Jan. 20231,59651,59651,59651,59651,5965-
20. Jan. 20231,58901,58901,58751,58751,5875-
19. Jan. 20231,53651,53951,53651,53951,5395-
18. Jan. 20231,53001,53001,52651,52651,5265-
17. Jan. 20231,47901,49301,47901,49301,4930-
16. Jan. 20231,49901,50201,49901,50201,5020-
13. Jan. 20231,52351,52351,52151,52151,5215-
12. Jan. 20231,51701,51951,51701,51951,5195-
11. Jan. 20231,49501,49901,49501,49851,49857.560
10. Jan. 20231,49001,49001,45901,46151,46153.000
09. Jan. 20231,47901,51401,47851,49201,49207.400
06. Jan. 20231,40251,40251,40251,40251,4025-
05. Jan. 20231,38351,38951,38351,38951,3895100
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...