Deutsche Märkte öffnen in 1 Stunde 11 Minute

Jiangxi Copper Co Ltd (JIX.SG)

Stuttgart - Stuttgart Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
1,2700-0,0050 (-0,39%)
Börsenschluss: 08:08AM CET
Zeitraum:
29. Nov. 2022 - 29. Nov. 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
28. Nov. 20231,27001,27001,27001,27001,2700-
27. Nov. 20231,27501,27501,27501,27501,2750-
24. Nov. 20231,28501,28501,28501,28501,2850-
23. Nov. 20231,28501,28501,28501,28501,2850-
22. Nov. 20231,28501,28501,28501,28501,2850-
21. Nov. 20231,28501,28501,28501,28501,2850-
20. Nov. 20231,28001,28001,28001,28001,2800-
17. Nov. 20231,26501,26501,26501,26501,2650-
16. Nov. 20231,29001,29001,29001,29001,2900-
15. Nov. 20231,29001,29001,29001,29001,2900-
14. Nov. 20231,26001,26001,26001,26001,2600-
13. Nov. 20231,26501,28001,26501,28001,2800-
10. Nov. 20231,26001,26001,26001,26001,2600-
09. Nov. 20231,26501,26501,26501,26501,2650-
08. Nov. 20231,24501,24501,24501,24501,2450-
07. Nov. 20231,31001,31001,31001,31001,3100-
06. Nov. 20231,31501,31501,31501,31501,3150-
03. Nov. 20231,31001,31001,31001,31001,3100-
02. Nov. 20231,29501,29501,29501,29501,2950-
01. Nov. 20231,32001,33501,32001,32001,3200-
31. Okt. 20231,31501,31501,31501,31501,3150-
30. Okt. 20231,32501,32501,32501,32501,3250-
27. Okt. 20231,32001,32001,32001,32001,3200-
26. Okt. 20231,29501,29501,29501,29501,2950-
25. Okt. 20231,30001,30001,30001,30001,3000-
24. Okt. 20231,28501,28501,28501,28501,2850-
23. Okt. 20231,35501,35501,35501,35501,35503.120
20. Okt. 20231,32501,32501,32501,32501,3250-
19. Okt. 20231,32501,32501,32501,32501,3250-
18. Okt. 20231,37501,37501,37501,37501,3750-
17. Okt. 20231,38001,38001,38001,38001,3800-
16. Okt. 20231,37501,37501,37501,37501,3750-
13. Okt. 20231,38501,38501,38501,38501,3850-
12. Okt. 20231,46501,46501,46501,46501,46501.000
11. Okt. 20231,39501,41501,39501,41501,4150-
10. Okt. 20231,41501,41501,41501,41501,4150-
09. Okt. 20231,40001,40001,40001,40001,4000-
06. Okt. 20231,37501,37501,37501,37501,3750-
05. Okt. 20231,37501,37501,37501,37501,3750-
04. Okt. 20231,37001,37001,37001,37001,3700-
03. Okt. 20231,40001,40001,40001,40001,4000-
02. Okt. 20231,44501,44501,44501,44501,4450-
29. Sept. 20231,46001,46001,45501,45501,45505.395
28. Sept. 20231,45001,45001,45001,45001,4500-
27. Sept. 20231,46501,46501,46501,46501,4650-
26. Sept. 20231,49001,49001,48501,48501,48506.651
25. Sept. 20231,50001,50001,50001,50001,5000-
22. Sept. 20231,50001,50001,50001,50001,5000-
21. Sept. 20231,53501,53501,53501,53501,5350-
20. Sept. 20231,54001,54001,54001,54001,5400-
19. Sept. 20231,55001,55001,55001,55001,5500-
18. Sept. 20231,52501,52501,52501,52501,5250-
15. Sept. 20231,54001,54001,54001,54001,5400-
14. Sept. 20231,48001,55501,48001,55501,55502.740
13. Sept. 20231,46001,46001,46001,46001,4600-
12. Sept. 20231,47001,47001,47001,47001,4700-
11. Sept. 20231,49001,49001,49001,49001,4900-
08. Sept. 20231,51001,51001,51001,51001,5100-
07. Sept. 20231,51001,51001,51001,51001,5100-
06. Sept. 20231,52501,52501,52501,52501,5250-
05. Sept. 20231,53001,53001,53001,53001,5300-
04. Sept. 20231,53501,53501,53501,53501,5350-
01. Sept. 20231,37001,37001,37001,37001,3700-
31. Aug. 20231,42001,42001,42001,42001,4200-
30. Aug. 20231,43501,43501,43501,43501,4350-
29. Aug. 20231,42501,42501,42501,42501,4250-
28. Aug. 20231,40501,40501,40501,40501,4050-
25. Aug. 20231,40001,40001,40001,40001,4000-
24. Aug. 20231,41001,41001,41001,41001,4100-
23. Aug. 20231,38001,38001,38001,38001,3800-
22. Aug. 20231,36501,36501,36501,36501,3650-
21. Aug. 20231,37001,37001,37001,37001,3700-
18. Aug. 20231,39501,39501,39501,39501,3950-
17. Aug. 20231,39501,39501,39501,39501,3950-
16. Aug. 20231,41501,41501,41501,41501,4150-
15. Aug. 20231,44501,44501,44501,44501,4450-
14. Aug. 20231,46501,46501,46501,46501,4650-
11. Aug. 20231,47501,47501,45501,45501,4550-
10. Aug. 20231,51001,51001,51001,51001,5100-
09. Aug. 20231,50501,50501,50501,50501,5050-
08. Aug. 20231,50501,51501,50501,51501,5150-
07. Aug. 2023------
04. Aug. 20231,51501,51501,51501,51501,5150-
03. Aug. 20231,50501,50501,50501,50501,5050-
02. Aug. 20231,50001,50001,50001,50001,5000-
01. Aug. 20231,52001,52001,52001,52001,5200-
31. Juli 20231,49501,49501,49501,49501,4950-
28. Juli 20231,50001,50001,50001,50001,5000-
27. Juli 20231,46501,46501,46501,46501,4650-
26. Juli 20231,45501,45501,45501,45501,4550-
25. Juli 20231,44501,44501,44501,44501,4450-
24. Juli 20231,36501,36501,36501,36501,3650-
21. Juli 20231,40001,40001,40001,40001,4000-
20. Juli 20231,41001,41001,41001,41001,4100-
19. Juli 20231,39501,39501,39501,39501,3950-
18. Juli 20231,39001,39501,39001,39501,3950-
17. Juli 20231,42501,42501,42501,42501,4250-
14. Juli 20231,42501,42501,42501,42501,4250-
13. Juli 20231,39001,43501,39001,43501,43501.000
12. Juli 20231,35001,35001,35001,35001,3500-
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...