Deutsche Märkte geschlossen

Jiangxi Copper Co. Ltd. (JIX.SG)

Stuttgart - Stuttgart Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
1,6180+0,0115 (+0,72%)
Börsenschluss: 11:59AM CET
Zeitraum:
29. Jan. 2022 - 29. Jan. 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
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
04. Jan. 20231,38151,38151,38151,38151,3815-
03. Jan. 20231,39251,42851,39251,42851,42856.100
02. Jan. 20231,37751,37751,37751,37751,3775-
30. Dez. 20221,36501,36501,36501,36501,3650-
29. Dez. 20221,36701,36701,36701,36701,3670-
28. Dez. 20221,38251,38251,38151,38151,38154.800
27. Dez. 20221,34451,34551,34451,34551,3455-
23. Dez. 20221,34151,34151,33351,33351,3335-
22. Dez. 20221,34401,34401,34401,34401,3440-
21. Dez. 20221,35001,39151,35001,36401,36401.300
20. Dez. 20221,33451,33451,33451,33451,3345-
19. Dez. 20221,35701,40801,35701,38301,38303.500
16. Dez. 20221,40701,40701,40701,40701,4070-
15. Dez. 20221,40801,41751,40101,41751,4175-
14. Dez. 20221,39551,39551,38951,38951,3895-
13. Dez. 20221,39001,42851,39001,42851,4285-
12. Dez. 20221,41301,41301,39951,39951,3995600
09. Dez. 20221,43001,43051,43001,43051,430530.000
08. Dez. 20221,38151,38151,38151,38151,3815-
07. Dez. 20221,38351,38351,38351,38351,3835-
06. Dez. 20221,41201,41201,41201,41201,4120-
05. Dez. 20221,39501,39501,39501,39501,3950-
02. Dez. 20221,36101,37851,36101,37851,37854.000
01. Dez. 20221,37951,38001,37951,38001,380044.000
30. Nov. 20221,37101,40001,37101,40001,40003.330
29. Nov. 20221,33201,33201,33201,33201,3320-
28. Nov. 20221,29601,30551,29601,30551,3055-
25. Nov. 20221,31701,31901,31701,31901,31902.500
24. Nov. 20221,29151,29151,29151,29151,2915-
23. Nov. 20221,28501,28501,28501,28501,2850-
22. Nov. 20221,28201,28201,28201,28201,2820-
21. Nov. 20221,27851,27851,27851,27851,2785-
18. Nov. 20221,27401,27401,27401,27401,2740-
17. Nov. 20221,29701,29701,29301,29301,2930-
16. Nov. 20221,30201,33401,30201,33401,33409.247
15. Nov. 20221,30401,30401,29201,29201,2920-
14. Nov. 20221,29201,29201,29201,29201,2920-
11. Nov. 20221,30051,31251,30051,31201,3120-
10. Nov. 20221,24501,24501,24501,24501,2450-
09. Nov. 20221,26601,26601,26601,26601,2660-
08. Nov. 20221,25901,28551,25901,27251,272511.902
07. Nov. 20221,24951,28251,24301,28251,282511.720
04. Nov. 20221,19151,19151,19151,19151,1915-
03. Nov. 20221,15101,15101,15101,15101,1510-
02. Nov. 20221,17401,20851,17401,18201,18205.000
01. Nov. 20221,11051,11501,11051,11501,1150-
31. Okt. 20221,08601,10051,08601,10051,1005-
28. Okt. 20221,13201,13201,13201,13201,1320-
27. Okt. 20221,15751,15751,15751,15751,15754.200
26. Okt. 20221,10201,12651,10201,12651,1265-
25. Okt. 20221,11501,11501,11501,11501,1150-
24. Okt. 20221,13001,15551,13001,15551,1555955
21. Okt. 20221,15501,15651,15501,15651,1565880
20. Okt. 20221,13101,13101,13101,13101,1310-
19. Okt. 20221,15301,15301,15301,15301,1530-
18. Okt. 20221,14801,14801,14801,14801,1480-
17. Okt. 20221,15101,15101,15101,15101,1510-
14. Okt. 20221,17451,17451,17451,17451,1745-
13. Okt. 20221,17951,17951,17951,17951,1795-
12. Okt. 20221,17501,17501,17501,17501,1750-
11. Okt. 20221,16401,16401,16401,16401,1640-
10. Okt. 20221,16801,16801,16801,16801,1680-
07. Okt. 20221,18151,18151,18151,18151,1815-
06. Okt. 20221,20651,20651,20651,20651,2065-
05. Okt. 20221,17951,17951,17951,17951,1795-
04. Okt. 20221,20901,20901,20901,20901,2090-
03. Okt. 20221,15201,15201,15201,15201,1520-
30. Sept. 20221,15851,15851,15851,15851,1585-
29. Sept. 20221,15751,15751,15751,15751,1575-
28. Sept. 20221,18051,18051,18051,18051,1805-
27. Sept. 20221,18051,18051,18051,18051,1805-
26. Sept. 20221,18751,18751,18751,18751,1875-
23. Sept. 20221,22501,22501,22501,22501,2250-
22. Sept. 20221,22401,22401,22401,22401,2240-
21. Sept. 20221,22001,22001,21901,21901,219030.000
20. Sept. 20221,20051,20051,20051,20051,2005-
19. Sept. 20221,18601,18601,18601,18601,1860-
16. Sept. 20221,22051,22051,22051,22051,2205-
15. Sept. 20221,23901,23901,23901,23901,2390-
14. Sept. 20221,25351,25351,25351,25351,2535-
13. Sept. 20221,25201,25201,25201,25201,2520-
12. Sept. 20221,26251,26251,26251,26251,2625-
09. Sept. 20221,25451,27851,25451,27851,2785790
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...