Deutsche Märkte schließen in 1 Stunde 18 Minute
DAX
18.114,71 +46,50 (+0,26%) Euro Stoxx 50
4.908,73 +28,31 (+0,58%) Dow Jones 30
38.805,48 +27,38 (+0,07%) Gold
2.340,20 +11,20 (+0,48%) EUR/USD
1,0748 +0,0013 (+0,12%) Bitcoin EUR
59.995,45 -858,11 (-1,41%)
CNOOC Ltd (NC2B.BE)
Berlin - Berlin Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
Ab 01:09PM CEST. Markt geöffnet.
Zeitraum:
18. Juni 2023 - 18. Juni 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 18. Juni 2024 | 2,5600 | 2,5600 | 2,5400 | 2,5600 | 2,5600 | 160 |
| 17. Juni 2024 | 2,5400 | 2,5400 | 2,5200 | 2,5200 | 2,5200 | - |
| 14. Juni 2024 | 2,5400 | 2,5400 | 2,5400 | 2,5400 | 2,5400 | - |
| 13. Juni 2024 | 2,5200 | 2,5400 | 2,5200 | 2,5400 | 2,5400 | - |
| 13. Juni 2024 | 0.66 Dividende | |||||
| 12. Juni 2024 | 2,5800 | 2,5800 | 2,5600 | 2,5600 | 1,9000 | - |
| 11. Juni 2024 | 2,5200 | 2,5200 | 2,5200 | 2,5200 | 1,8703 | - |
| 10. Juni 2024 | 2,5200 | 2,5200 | 2,5000 | 2,5200 | 1,8703 | - |
| 07. Juni 2024 | 2,4600 | 2,5000 | 2,4600 | 2,4800 | 1,8406 | - |
| 06. Juni 2024 | 2,3600 | 2,4600 | 2,3600 | 2,4400 | 1,8109 | - |
| 05. Juni 2024 | 2,4000 | 2,4000 | 2,3800 | 2,4000 | 1,7813 | - |
| 04. Juni 2024 | 2,4200 | 2,4200 | 2,4200 | 2,4200 | 1,7961 | - |
| 03. Juni 2024 | 2,4800 | 2,4800 | 2,4400 | 2,4400 | 1,8109 | - |
| 31. Mai 2024 | 2,4600 | 2,4600 | 2,4400 | 2,4600 | 1,8258 | - |
| 30. Mai 2024 | 2,4200 | 2,4200 | 2,4200 | 2,4200 | 1,7961 | - |
| 29. Mai 2024 | 2,4600 | 2,4600 | 2,4400 | 2,4400 | 1,8109 | - |
| 28. Mai 2024 | 2,4400 | 2,4400 | 2,4400 | 2,4400 | 1,8109 | - |
| 27. Mai 2024 | 2,4000 | 2,4000 | 2,4000 | 2,4000 | 1,7813 | - |
| 24. Mai 2024 | 2,3200 | 2,3600 | 2,3200 | 2,3600 | 1,7516 | - |
| 23. Mai 2024 | 2,2800 | 2,2800 | 2,2600 | 2,2600 | 1,6773 | - |
| 22. Mai 2024 | 2,2800 | 2,2800 | 2,2600 | 2,2600 | 1,6773 | - |
| 21. Mai 2024 | 2,2800 | 2,2800 | 2,2800 | 2,2800 | 1,6922 | - |
| 20. Mai 2024 | 2,3200 | 2,3200 | 2,3000 | 2,3000 | 1,7070 | - |
| 17. Mai 2024 | 2,3000 | 2,3000 | 2,2800 | 2,2800 | 1,6922 | - |
| 16. Mai 2024 | 2,2600 | 2,2800 | 2,2600 | 2,2800 | 1,6922 | - |
| 15. Mai 2024 | 2,3000 | 2,3000 | 2,3000 | 2,3000 | 1,7070 | - |
| 14. Mai 2024 | 2,3400 | 2,3400 | 2,3200 | 2,3200 | 1,7219 | - |
| 13. Mai 2024 | 2,3600 | 2,3600 | 2,3600 | 2,3600 | 1,7516 | - |
| 10. Mai 2024 | 2,4200 | 2,4400 | 2,4200 | 2,4200 | 1,7961 | - |
| 09. Mai 2024 | 2,3600 | 2,3800 | 2,3600 | 2,3600 | 1,7516 | - |
| 08. Mai 2024 | 2,3800 | 2,3800 | 2,3600 | 2,3600 | 1,7516 | - |
| 07. Mai 2024 | 2,3400 | 2,3400 | 2,3400 | 2,3400 | 1,7367 | - |
| 06. Mai 2024 | 2,3400 | 2,3400 | 2,3200 | 2,3400 | 1,7367 | - |
| 03. Mai 2024 | 2,4000 | 2,4200 | 2,3800 | 2,3800 | 1,7664 | - |
| 02. Mai 2024 | 2,4000 | 2,4000 | 2,4000 | 2,4000 | 1,7813 | - |
| 30. Apr. 2024 | 2,4400 | 2,4400 | 2,4200 | 2,4400 | 1,8109 | - |
| 29. Apr. 2024 | 2,3600 | 2,3600 | 2,3400 | 2,3400 | 1,7367 | - |
| 26. Apr. 2024 | 2,3400 | 2,3400 | 2,3400 | 2,3400 | 1,7367 | - |
| 25. Apr. 2024 | 2,2400 | 2,2600 | 2,2400 | 2,2400 | 1,6625 | - |
| 24. Apr. 2024 | 2,2200 | 2,2400 | 2,2000 | 2,2000 | 1,6328 | - |
| 23. Apr. 2024 | 2,2000 | 2,2000 | 2,1800 | 2,2000 | 1,6328 | - |
| 22. Apr. 2024 | 2,1800 | 2,1800 | 2,1600 | 2,1800 | 1,6180 | - |
| 19. Apr. 2024 | 2,2200 | 2,2200 | 2,2200 | 2,2200 | 1,6477 | - |
| 18. Apr. 2024 | 2,2200 | 2,2200 | 2,2000 | 2,2000 | 1,6328 | - |
| 17. Apr. 2024 | 2,2600 | 2,2600 | 2,2600 | 2,2600 | 1,6773 | - |
| 16. Apr. 2024 | 2,2800 | 2,2800 | 2,2600 | 2,2600 | 1,6773 | - |
| 15. Apr. 2024 | 2,3200 | 2,3200 | 2,2800 | 2,2800 | 1,6922 | - |
| 12. Apr. 2024 | 2,2600 | 2,2800 | 2,2600 | 2,2600 | 1,6773 | - |
| 11. Apr. 2024 | 2,2800 | 2,2800 | 2,2800 | 2,2800 | 1,6922 | - |
| 10. Apr. 2024 | 2,2200 | 2,2400 | 2,2200 | 2,2400 | 1,6625 | - |
| 09. Apr. 2024 | 2,2200 | 2,2200 | 2,2000 | 2,2000 | 1,6328 | - |
| 08. Apr. 2024 | 2,2600 | 2,2600 | 2,2200 | 2,2200 | 1,6477 | - |
| 05. Apr. 2024 | 2,2400 | 2,2600 | 2,2400 | 2,2600 | 1,6773 | - |
| 04. Apr. 2024 | 2,2400 | 2,2600 | 2,2400 | 2,2400 | 1,6625 | - |
| 03. Apr. 2024 | 2,2600 | 2,2600 | 2,2400 | 2,2400 | 1,6625 | - |
| 02. Apr. 2024 | 2,2400 | 2,2600 | 2,2400 | 2,2400 | 1,6625 | - |
| 28. März 2024 | 2,1200 | 2,1200 | 2,1200 | 2,1200 | 1,5734 | - |
| 27. März 2024 | 2,0600 | 2,0800 | 2,0600 | 2,0800 | 1,5437 | - |
| 26. März 2024 | 2,1000 | 2,1200 | 2,1000 | 2,1200 | 1,5734 | 160 |
| 25. März 2024 | 2,1400 | 2,1400 | 2,1200 | 2,1200 | 1,5734 | - |
| 22. März 2024 | 2,1000 | 2,1000 | 2,0600 | 2,0600 | 1,5289 | - |
| 21. März 2024 | 2,1400 | 2,1400 | 2,1200 | 2,1200 | 1,5734 | - |
| 20. März 2024 | 2,1200 | 2,1200 | 2,1200 | 2,1200 | 1,5734 | - |
| 19. März 2024 | 2,0800 | 2,0800 | 2,0600 | 2,0600 | 1,5289 | - |
| 18. März 2024 | 1,9600 | 2,0400 | 1,9600 | 2,0400 | 1,5141 | 1.800 |
| 15. März 2024 | 2,0400 | 2,0400 | 2,0400 | 2,0400 | 1,5141 | - |
| 14. März 2024 | 2,0600 | 2,0600 | 2,0600 | 2,0600 | 1,5289 | - |
| 13. März 2024 | 2,0400 | 2,0400 | 2,0200 | 2,0200 | 1,4992 | - |
| 12. März 2024 | 2,0200 | 2,0200 | 2,0200 | 2,0200 | 1,4992 | - |
| 11. März 2024 | 2,0200 | 2,0200 | 1,9900 | 1,9900 | 1,4770 | - |
| 08. März 2024 | 2,1000 | 2,1000 | 2,0600 | 2,0600 | 1,5289 | - |
| 07. März 2024 | 2,0000 | 2,0200 | 2,0000 | 2,0000 | 1,4844 | - |
| 06. März 2024 | 1,9700 | 1,9700 | 1,9500 | 1,9600 | 1,4547 | - |
| 05. März 2024 | 1,9500 | 1,9500 | 1,9300 | 1,9400 | 1,4398 | - |
| 04. März 2024 | 1,9500 | 1,9500 | 1,9300 | 1,9400 | 1,4398 | - |
| 01. März 2024 | 1,9100 | 1,9100 | 1,9000 | 1,9000 | 1,4102 | - |
| 29. Feb. 2024 | 1,9100 | 1,9100 | 1,9000 | 1,9000 | 1,4102 | - |
| 28. Feb. 2024 | 1,9300 | 1,9300 | 1,9300 | 1,9300 | 1,4324 | - |
| 27. Feb. 2024 | 1,9700 | 2,0400 | 1,9600 | 1,9600 | 1,4547 | 7.811 |
| 26. Feb. 2024 | 1,9600 | 1,9700 | 1,9600 | 1,9700 | 1,4621 | - |
| 23. Feb. 2024 | 1,9100 | 1,9200 | 1,9100 | 1,9100 | 1,4176 | - |
| 22. Feb. 2024 | 1,8900 | 1,9000 | 1,8900 | 1,9000 | 1,4102 | - |
| 21. Feb. 2024 | 1,8200 | 1,8200 | 1,8100 | 1,8200 | 1,3508 | - |
| 20. Feb. 2024 | 1,8500 | 1,8500 | 1,8200 | 1,8300 | 1,3582 | - |
| 19. Feb. 2024 | 1,8000 | 1,8000 | 1,7700 | 1,7900 | 1,3285 | - |
| 16. Feb. 2024 | 1,7500 | 1,7500 | 1,7200 | 1,7200 | 1,2766 | - |
| 15. Feb. 2024 | 1,7300 | 1,7300 | 1,7300 | 1,7300 | 1,2840 | - |
| 14. Feb. 2024 | 1,7400 | 1,7400 | 1,7300 | 1,7300 | 1,2840 | - |
| 13. Feb. 2024 | 1,7200 | 1,7200 | 1,7200 | 1,7200 | 1,2766 | - |
| 12. Feb. 2024 | 1,7200 | 1,7300 | 1,7200 | 1,7300 | 1,2840 | 250 |
| 09. Feb. 2024 | 1,7200 | 1,7300 | 1,7200 | 1,7200 | 1,2766 | - |
| 08. Feb. 2024 | 1,7300 | 1,7300 | 1,7300 | 1,7300 | 1,2840 | - |
| 07. Feb. 2024 | 1,7300 | 1,7300 | 1,7300 | 1,7300 | 1,2840 | - |
| 06. Feb. 2024 | 1,7300 | 1,7300 | 1,7300 | 1,7300 | 1,2840 | - |
| 05. Feb. 2024 | 1,6700 | 1,7100 | 1,6700 | 1,7100 | 1,2691 | 500 |
| 02. Feb. 2024 | 1,6900 | 1,7000 | 1,6900 | 1,7000 | 1,2617 | - |
| 01. Feb. 2024 | 1,7000 | 1,7000 | 1,6900 | 1,6900 | 1,2543 | - |
| 31. Jan. 2024 | 1,7200 | 1,7200 | 1,7100 | 1,7200 | 1,2766 | - |
| 30. Jan. 2024 | 1,7100 | 1,7100 | 1,7000 | 1,7000 | 1,2617 | - |
| 29. Jan. 2024 | 1,7200 | 1,7500 | 1,7200 | 1,7200 | 1,2766 | 40 |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
