JIX.SG - Jiangxi Copper Co Ltd
Stuttgart - Stuttgart Verzögerter Preis. Währung in EUR
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 29. Mai 2023 | 1,4050 | 1,4050 | 1,4050 | 1,4050 | 1,4050 | - |
| 26. Mai 2023 | 1,4150 | 1,4150 | 1,4150 | 1,4150 | 1,4150 | - |
| 25. Mai 2023 | 1,3900 | 1,3900 | 1,3900 | 1,3900 | 1,3900 | - |
| 24. Mai 2023 | 1,4300 | 1,4300 | 1,4300 | 1,4300 | 1,4300 | - |
| 23. Mai 2023 | - | - | - | - | - | - |
| 22. Mai 2023 | 1,4750 | 1,4750 | 1,4750 | 1,4750 | 1,4750 | - |
| 19. Mai 2023 | 1,4800 | 1,4800 | 1,4800 | 1,4800 | 1,4800 | - |
| 18. Mai 2023 | 1,4800 | 1,4800 | 1,4800 | 1,4800 | 1,4800 | - |
| 17. Mai 2023 | 1,4700 | 1,4700 | 1,4700 | 1,4700 | 1,4700 | - |
| 16. Mai 2023 | 1,4800 | 1,4800 | 1,4800 | 1,4800 | 1,4800 | - |
| 15. Mai 2023 | 1,4700 | 1,4700 | 1,4700 | 1,4700 | 1,4700 | - |
| 12. Mai 2023 | 1,4600 | 1,4600 | 1,4600 | 1,4600 | 1,4600 | - |
| 11. Mai 2023 | 1,5550 | 1,5550 | 1,5550 | 1,5550 | 1,5550 | - |
| 10. Mai 2023 | 1,6050 | 1,6050 | 1,6050 | 1,6050 | 1,6050 | - |
| 09. Mai 2023 | 1,6150 | 1,6150 | 1,6150 | 1,6150 | 1,6150 | - |
| 08. Mai 2023 | 1,6550 | 1,6550 | 1,6550 | 1,6550 | 1,6550 | - |
| 05. Mai 2023 | 1,6150 | 1,6150 | 1,6150 | 1,6150 | 1,6150 | - |
| 04. Mai 2023 | 1,6050 | 1,6050 | 1,6050 | 1,6050 | 1,6050 | - |
| 03. Mai 2023 | 1,5750 | 1,5750 | 1,5750 | 1,5750 | 1,5750 | - |
| 02. Mai 2023 | 1,6050 | 1,6050 | 1,5950 | 1,5950 | 1,5950 | 4.000 |
| 28. Apr. 2023 | 1,5850 | 1,5900 | 1,5850 | 1,5900 | 1,5900 | - |
| 27. Apr. 2023 | 1,5600 | 1,5600 | 1,5600 | 1,5600 | 1,5600 | - |
| 26. Apr. 2023 | 1,5900 | 1,5900 | 1,5800 | 1,5800 | 1,5800 | - |
| 25. Apr. 2023 | 1,5950 | 1,5950 | 1,5850 | 1,5850 | 1,5850 | - |
| 24. Apr. 2023 | 1,6200 | 1,6200 | 1,6200 | 1,6200 | 1,6200 | - |
| 21. Apr. 2023 | 1,6700 | 1,6700 | 1,6450 | 1,6450 | 1,6450 | 1.455 |
| 20. Apr. 2023 | 1,6900 | 1,6900 | 1,6900 | 1,6900 | 1,6900 | - |
| 19. Apr. 2023 | 1,6900 | 1,6900 | 1,6900 | 1,6900 | 1,6900 | - |
| 18. Apr. 2023 | 1,6800 | 1,6800 | 1,6800 | 1,6800 | 1,6800 | 2.216 |
| 17. Apr. 2023 | 1,6800 | 1,6800 | 1,6800 | 1,6800 | 1,6800 | - |
| 14. Apr. 2023 | 1,6350 | 1,6450 | 1,6350 | 1,6450 | 1,6450 | 3.000 |
| 13. Apr. 2023 | 1,6050 | 1,6050 | 1,6050 | 1,6050 | 1,6050 | - |
| 12. Apr. 2023 | 1,6150 | 1,6200 | 1,6150 | 1,6200 | 1,6200 | - |
| 11. Apr. 2023 | - | - | - | - | - | - |
| 06. Apr. 2023 | 1,5450 | 1,5650 | 1,5450 | 1,5650 | 1,5650 | - |
| 05. Apr. 2023 | 1,5200 | 1,5200 | 1,5200 | 1,5200 | 1,5200 | - |
| 04. Apr. 2023 | 1,5250 | 1,5250 | 1,5250 | 1,5250 | 1,5250 | - |
| 03. Apr. 2023 | 1,5900 | 1,5900 | 1,5900 | 1,5900 | 1,5900 | - |
| 31. März 2023 | 1,5580 | 1,5580 | 1,5380 | 1,5435 | 1,5435 | - |
| 30. März 2023 | 1,5590 | 1,5590 | 1,5550 | 1,5550 | 1,5550 | - |
| 29. März 2023 | 1,5285 | 1,5285 | 1,5280 | 1,5280 | 1,5280 | - |
| 28. März 2023 | 1,5390 | 1,5390 | 1,5295 | 1,5295 | 1,5295 | - |
| 27. März 2023 | 1,4875 | 1,4875 | 1,4865 | 1,4865 | 1,4865 | - |
| 24. März 2023 | 1,4790 | 1,4815 | 1,4790 | 1,4815 | 1,4815 | - |
| 23. März 2023 | 1,4675 | 1,4715 | 1,4675 | 1,4710 | 1,4710 | - |
| 22. März 2023 | 1,4630 | 1,4665 | 1,4630 | 1,4665 | 1,4665 | - |
| 21. März 2023 | 1,4730 | 1,4730 | 1,4675 | 1,4675 | 1,4675 | - |
| 20. März 2023 | 1,4495 | 1,4550 | 1,4495 | 1,4550 | 1,4550 | - |
| 17. März 2023 | 1,4335 | 1,4370 | 1,4335 | 1,4370 | 1,4370 | - |
| 16. März 2023 | 1,4115 | 1,4170 | 1,4115 | 1,4170 | 1,4170 | - |
| 15. März 2023 | 1,4740 | 1,4755 | 1,4740 | 1,4755 | 1,4755 | - |
| 14. März 2023 | 1,4580 | 1,4580 | 1,4565 | 1,4565 | 1,4565 | - |
| 13. März 2023 | 1,4690 | 1,4740 | 1,4690 | 1,4740 | 1,4740 | - |
| 10. März 2023 | 1,4525 | 1,4680 | 1,4525 | 1,4680 | 1,4680 | - |
| 09. März 2023 | 1,5175 | 1,5175 | 1,5075 | 1,5075 | 1,5075 | - |
| 08. März 2023 | 1,5410 | 1,5480 | 1,5410 | 1,5480 | 1,5480 | - |
| 07. März 2023 | 1,5590 | 1,5655 | 1,5590 | 1,5655 | 1,5655 | - |
| 06. März 2023 | 1,5825 | 1,5825 | 1,5775 | 1,5775 | 1,5775 | - |
| 03. März 2023 | 1,5945 | 1,5945 | 1,5945 | 1,5945 | 1,5945 | - |
| 02. März 2023 | 1,5800 | 1,5850 | 1,5800 | 1,5850 | 1,5850 | - |
| 01. März 2023 | 1,5445 | 1,5525 | 1,5445 | 1,5455 | 1,5455 | 9.000 |
| 28. Feb. 2023 | 1,4855 | 1,4855 | 1,4630 | 1,4630 | 1,4630 | - |
| 27. Feb. 2023 | 1,4985 | 1,5080 | 1,4985 | 1,5080 | 1,5080 | - |
| 24. Feb. 2023 | 1,5550 | 1,5570 | 1,5550 | 1,5570 | 1,5570 | - |
| 23. Feb. 2023 | 1,5935 | 1,5935 | 1,5860 | 1,5860 | 1,5860 | - |
| 22. Feb. 2023 | 1,5950 | 1,5950 | 1,5890 | 1,5890 | 1,5890 | - |
| 21. Feb. 2023 | 1,6065 | 1,6065 | 1,6015 | 1,6015 | 1,6015 | - |
| 20. Feb. 2023 | 1,5855 | 1,5855 | 1,5820 | 1,5820 | 1,5820 | - |
| 17. Feb. 2023 | 1,5675 | 1,5675 | 1,5665 | 1,5665 | 1,5665 | - |
| 16. Feb. 2023 | 1,5455 | 1,5455 | 1,5455 | 1,5455 | 1,5455 | - |
| 15. Feb. 2023 | 1,5685 | 1,5685 | 1,5685 | 1,5685 | 1,5685 | - |
| 14. Feb. 2023 | 1,5420 | 1,5420 | 1,5420 | 1,5420 | 1,5420 | - |
| 13. Feb. 2023 | 1,5025 | 1,5195 | 1,5025 | 1,5195 | 1,5195 | - |
| 10. Feb. 2023 | 1,4805 | 1,4920 | 1,4805 | 1,4920 | 1,4920 | - |
| 09. Feb. 2023 | 1,5180 | 1,5180 | 1,5125 | 1,5130 | 1,5130 | - |
| 08. Feb. 2023 | 1,5095 | 1,5095 | 1,5095 | 1,5095 | 1,5095 | - |
| 07. Feb. 2023 | 1,5300 | 1,5300 | 1,5220 | 1,5220 | 1,5220 | - |
| 06. Feb. 2023 | 1,4845 | 1,4970 | 1,4845 | 1,4970 | 1,4970 | - |
| 03. Feb. 2023 | 1,5190 | 1,5225 | 1,5145 | 1,5225 | 1,5225 | 2.900 |
| 02. Feb. 2023 | 1,5655 | 1,5655 | 1,5380 | 1,5380 | 1,5380 | - |
| 01. Feb. 2023 | 1,5950 | 1,5950 | 1,5850 | 1,5850 | 1,5850 | - |
| 31. Jan. 2023 | 1,5540 | 1,5910 | 1,5540 | 1,5550 | 1,5550 | 2.000 |
| 30. Jan. 2023 | 1,5740 | 1,5740 | 1,5675 | 1,5675 | 1,5675 | - |
| 27. Jan. 2023 | 1,6155 | 1,6180 | 1,6155 | 1,6180 | 1,6180 | - |
| 26. Jan. 2023 | 1,6110 | 1,6110 | 1,6065 | 1,6065 | 1,6065 | - |
| 25. Jan. 2023 | 1,5985 | 1,5990 | 1,5985 | 1,5990 | 1,5990 | - |
| 24. Jan. 2023 | 1,6105 | 1,6105 | 1,6105 | 1,6105 | 1,6105 | - |
| 23. Jan. 2023 | 1,5965 | 1,5965 | 1,5965 | 1,5965 | 1,5965 | - |
| 20. Jan. 2023 | 1,5890 | 1,5890 | 1,5875 | 1,5875 | 1,5875 | - |
| 19. Jan. 2023 | 1,5365 | 1,5395 | 1,5365 | 1,5395 | 1,5395 | - |
| 18. Jan. 2023 | 1,5300 | 1,5300 | 1,5265 | 1,5265 | 1,5265 | - |
| 17. Jan. 2023 | 1,4790 | 1,4930 | 1,4790 | 1,4930 | 1,4930 | - |
| 16. Jan. 2023 | 1,4990 | 1,5020 | 1,4990 | 1,5020 | 1,5020 | - |
| 13. Jan. 2023 | 1,5235 | 1,5235 | 1,5215 | 1,5215 | 1,5215 | - |
| 12. Jan. 2023 | 1,5170 | 1,5195 | 1,5170 | 1,5195 | 1,5195 | - |
| 11. Jan. 2023 | 1,4950 | 1,4990 | 1,4950 | 1,4985 | 1,4985 | 7.560 |
| 10. Jan. 2023 | 1,4900 | 1,4900 | 1,4590 | 1,4615 | 1,4615 | 3.000 |
| 09. Jan. 2023 | 1,4790 | 1,5140 | 1,4785 | 1,4920 | 1,4920 | 7.400 |
| 06. Jan. 2023 | 1,4025 | 1,4025 | 1,4025 | 1,4025 | 1,4025 | - |
| 05. Jan. 2023 | 1,3835 | 1,3895 | 1,3835 | 1,3895 | 1,3895 | 100 |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
