Deutsche Märkte schließen in 3 Stunden 21 Minuten
DAX
18.139,08 -38,54 (-0,21%) Euro Stoxx 50
4.915,44 -20,53 (-0,42%) Dow Jones 30
39.112,16 -299,05 (-0,76%) Gold
2.325,60 -5,20 (-0,22%) EUR/USD
1,0694 -0,0022 (-0,20%) Bitcoin EUR
57.467,43 +268,46 (+0,47%)
CNOOC Ltd (NC2B.SG)
Stuttgart - Stuttgart Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
Ab 08:03AM CEST. Markt geöffnet.
Zeitraum:
26. Juni 2023 - 26. Juni 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 26. Juni 2024 | 2,6600 | 2,6600 | 2,6600 | 2,6600 | 2,6600 | - |
| 25. Juni 2024 | 2,6800 | 2,7800 | 2,6800 | 2,7800 | 2,7800 | 120.000 |
| 24. Juni 2024 | 2,6600 | 2,6800 | 2,6600 | 2,6800 | 2,6800 | 1.900 |
| 21. Juni 2024 | 2,6800 | 2,7600 | 2,6800 | 2,7600 | 2,7600 | 7.250 |
| 20. Juni 2024 | 2,7800 | 2,7800 | 2,7800 | 2,7800 | 2,7800 | 2.500 |
| 19. Juni 2024 | 2,6600 | 2,6600 | 2,6600 | 2,6600 | 2,6600 | - |
| 18. Juni 2024 | 2,5400 | 2,5400 | 2,5200 | 2,5200 | 2,5200 | - |
| 17. Juni 2024 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | - |
| 14. Juni 2024 | 2,5000 | 2,5800 | 2,5000 | 2,5800 | 2,5800 | 583 |
| 13. Juni 2024 | 2,5200 | 2,5200 | 2,5200 | 2,5200 | 2,5200 | - |
| 13. Juni 2024 | 0.66 Dividende | |||||
| 12. Juni 2024 | 2,5600 | 2,5600 | 2,5600 | 2,5600 | 1,9000 | - |
| 11. Juni 2024 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | 1,8555 | - |
| 10. Juni 2024 | 2,5000 | 2,5400 | 2,5000 | 2,5400 | 1,8852 | 300 |
| 07. Juni 2024 | 2,4400 | 2,4600 | 2,4400 | 2,4600 | 1,8258 | - |
| 06. Juni 2024 | 2,4200 | 2,4600 | 2,4200 | 2,4600 | 1,8258 | - |
| 05. Juni 2024 | 2,3600 | 2,4000 | 2,3600 | 2,4000 | 1,7813 | 3.500 |
| 04. Juni 2024 | 2,4000 | 2,4000 | 2,4000 | 2,4000 | 1,7813 | - |
| 03. Juni 2024 | 2,4400 | 2,5000 | 2,4400 | 2,4600 | 1,8258 | 6.200 |
| 31. Mai 2024 | 2,4600 | 2,4600 | 2,4400 | 2,4400 | 1,8109 | - |
| 30. Mai 2024 | 2,4000 | 2,4000 | 2,4000 | 2,4000 | 1,7813 | - |
| 29. Mai 2024 | 2,4400 | 2,4400 | 2,4400 | 2,4400 | 1,8109 | - |
| 28. Mai 2024 | 2,4600 | 2,4600 | 2,4000 | 2,4600 | 1,8258 | 6.519 |
| 27. Mai 2024 | 2,3800 | 2,4400 | 2,3800 | 2,3800 | 1,7664 | 15 |
| 24. Mai 2024 | 2,3000 | 2,3000 | 2,2800 | 2,2800 | 1,6922 | 10.000 |
| 23. Mai 2024 | 2,2400 | 2,2400 | 2,2400 | 2,2400 | 1,6625 | - |
| 22. Mai 2024 | 2,2400 | 2,2400 | 2,2400 | 2,2400 | 1,6625 | - |
| 21. Mai 2024 | 2,2600 | 2,2600 | 2,2400 | 2,2400 | 1,6625 | 3.200 |
| 20. Mai 2024 | 2,3000 | 2,3000 | 2,3000 | 2,3000 | 1,7070 | - |
| 17. Mai 2024 | 2,2600 | 2,3000 | 2,2600 | 2,2600 | 1,6773 | 1.000 |
| 16. Mai 2024 | 2,2400 | 2,2600 | 2,2400 | 2,2600 | 1,6773 | 1.490 |
| 15. Mai 2024 | 2,2800 | 2,2800 | 2,2800 | 2,2800 | 1,6922 | - |
| 14. Mai 2024 | 2,3200 | 2,3200 | 2,2800 | 2,2800 | 1,6922 | 10.700 |
| 13. Mai 2024 | 2,3400 | 2,3600 | 2,3400 | 2,3600 | 1,7516 | 500 |
| 10. Mai 2024 | 2,4000 | 2,4000 | 2,4000 | 2,4000 | 1,7813 | - |
| 09. Mai 2024 | 2,3400 | 2,3400 | 2,3400 | 2,3400 | 1,7367 | - |
| 08. Mai 2024 | 2,3600 | 2,3600 | 2,3400 | 2,3400 | 1,7367 | - |
| 07. Mai 2024 | 2,3400 | 2,3400 | 2,3400 | 2,3400 | 1,7367 | - |
| 06. Mai 2024 | 2,3200 | 2,3200 | 2,3200 | 2,3200 | 1,7219 | - |
| 03. Mai 2024 | 2,3800 | 2,3800 | 2,3800 | 2,3800 | 1,7664 | - |
| 02. Mai 2024 | 2,3600 | 2,4200 | 2,3600 | 2,3800 | 1,7664 | 4.132 |
| 30. Apr. 2024 | 2,4000 | 2,4400 | 2,4000 | 2,4000 | 1,7813 | 9.400 |
| 29. Apr. 2024 | 2,3200 | 2,3200 | 2,3200 | 2,3200 | 1,7219 | - |
| 26. Apr. 2024 | 2,3200 | 2,3200 | 2,3000 | 2,3000 | 1,7070 | 12.500 |
| 25. Apr. 2024 | 2,2200 | 2,2400 | 2,2200 | 2,2400 | 1,6625 | - |
| 24. Apr. 2024 | 2,2000 | 2,2600 | 2,2000 | 2,2600 | 1,6773 | 2.470 |
| 23. Apr. 2024 | 2,1600 | 2,2200 | 2,1600 | 2,1800 | 1,6180 | 7.000 |
| 22. Apr. 2024 | 2,1400 | 2,1400 | 2,1400 | 2,1400 | 1,5883 | - |
| 19. Apr. 2024 | 2,2000 | 2,2200 | 2,2000 | 2,2200 | 1,6477 | - |
| 18. Apr. 2024 | 2,1800 | 2,1800 | 2,1600 | 2,1600 | 1,6031 | 65.151 |
| 17. Apr. 2024 | 2,2400 | 2,3600 | 2,2200 | 2,3600 | 1,7516 | 50.270 |
| 16. Apr. 2024 | 2,2600 | 2,2600 | 2,2600 | 2,2600 | 1,6773 | 2.000 |
| 15. Apr. 2024 | 2,2800 | 2,3000 | 2,2800 | 2,3000 | 1,7070 | - |
| 12. Apr. 2024 | 2,2400 | 2,2400 | 2,2400 | 2,2400 | 1,6625 | - |
| 11. Apr. 2024 | 2,2600 | 2,2600 | 2,2600 | 2,2600 | 1,6773 | - |
| 10. Apr. 2024 | 2,2200 | 2,2200 | 2,2200 | 2,2200 | 1,6477 | - |
| 09. Apr. 2024 | 2,2000 | 2,2000 | 2,1800 | 2,1800 | 1,6180 | 1.000 |
| 08. Apr. 2024 | 2,2200 | 2,2200 | 2,2200 | 2,2200 | 1,6477 | 400 |
| 05. Apr. 2024 | 2,2400 | 2,2600 | 2,2400 | 2,2600 | 1,6773 | 11.375 |
| 04. Apr. 2024 | 2,2200 | 2,2200 | 2,2200 | 2,2200 | 1,6477 | - |
| 03. Apr. 2024 | 2,2400 | 2,2600 | 2,2400 | 2,2400 | 1,6625 | 6.000 |
| 02. Apr. 2024 | 2,2200 | 2,2600 | 2,2200 | 2,2400 | 1,6625 | 7.500 |
| 28. März 2024 | 2,1200 | 2,1600 | 2,1200 | 2,1200 | 1,5734 | 7.499 |
| 27. März 2024 | 2,0400 | 2,0600 | 2,0400 | 2,0600 | 1,5289 | 2.600 |
| 26. März 2024 | 2,0800 | 2,0800 | 2,0800 | 2,0800 | 1,5437 | - |
| 25. März 2024 | 2,1200 | 2,1200 | 2,1000 | 2,1200 | 1,5734 | 1.548 |
| 22. März 2024 | 2,0600 | 2,0600 | 2,0600 | 2,0600 | 1,5289 | - |
| 21. März 2024 | 2,1000 | 2,1000 | 2,1000 | 2,1000 | 1,5586 | 1.220 |
| 20. März 2024 | 2,1000 | 2,1600 | 2,1000 | 2,1400 | 1,5883 | 9.526 |
| 19. März 2024 | 2,0600 | 2,1000 | 2,0600 | 2,1000 | 1,5586 | 1.450 |
| 18. März 2024 | 2,0200 | 2,0400 | 2,0200 | 2,0400 | 1,5141 | 1.500 |
| 15. März 2024 | 2,0200 | 2,0200 | 2,0200 | 2,0200 | 1,4992 | - |
| 14. März 2024 | 2,0400 | 2,0600 | 2,0400 | 2,0600 | 1,5289 | 42.928 |
| 13. März 2024 | 2,0200 | 2,0400 | 2,0200 | 2,0200 | 1,4992 | 10.496 |
| 12. März 2024 | 1,9900 | 1,9900 | 1,9900 | 1,9900 | 1,4770 | 24.000 |
| 11. März 2024 | 2,0000 | 2,0000 | 1,9800 | 1,9800 | 1,4695 | 5.500 |
| 08. März 2024 | 2,0800 | 2,1000 | 2,0600 | 2,1000 | 1,5586 | 67.000 |
| 07. März 2024 | 2,0000 | 2,0000 | 2,0000 | 2,0000 | 1,4844 | 2.000 |
| 06. März 2024 | 1,9500 | 1,9500 | 1,9500 | 1,9500 | 1,4473 | 3.000 |
| 05. März 2024 | 1,9400 | 1,9800 | 1,9300 | 1,9300 | 1,4324 | 4.018 |
| 04. März 2024 | 1,9300 | 1,9400 | 1,9300 | 1,9400 | 1,4398 | 2.000 |
| 01. März 2024 | 1,8900 | 1,9100 | 1,8900 | 1,9100 | 1,4176 | 25 |
| 29. Feb. 2024 | 1,9000 | 1,9100 | 1,8700 | 1,9100 | 1,4176 | 1.024 |
| 28. Feb. 2024 | 1,9100 | 1,9100 | 1,9100 | 1,9100 | 1,4176 | - |
| 27. Feb. 2024 | 1,9500 | 1,9500 | 1,9500 | 1,9500 | 1,4473 | 2.000 |
| 26. Feb. 2024 | 1,9400 | 2,0000 | 1,9400 | 1,9600 | 1,4547 | 14.370 |
| 23. Feb. 2024 | 1,9000 | 1,9400 | 1,9000 | 1,9400 | 1,4398 | 7.000 |
| 22. Feb. 2024 | 1,8900 | 1,9200 | 1,8800 | 1,9200 | 1,4250 | 11.618 |
| 21. Feb. 2024 | 1,8000 | 1,8000 | 1,7900 | 1,7900 | 1,3285 | - |
| 20. Feb. 2024 | 1,8300 | 1,8400 | 1,8200 | 1,8200 | 1,3508 | 10.780 |
| 19. Feb. 2024 | 1,7800 | 1,7800 | 1,7700 | 1,7800 | 1,3211 | 2.000 |
| 16. Feb. 2024 | 1,7200 | 1,7200 | 1,7200 | 1,7200 | 1,2766 | - |
| 15. Feb. 2024 | 1,7100 | 1,7400 | 1,7100 | 1,7400 | 1,2914 | 36 |
| 14. Feb. 2024 | 1,7100 | 1,7200 | 1,7100 | 1,7200 | 1,2766 | - |
| 13. Feb. 2024 | 1,7100 | 1,7500 | 1,6600 | 1,6600 | 1,2320 | 39.659 |
| 12. Feb. 2024 | 1,6900 | 1,7000 | 1,6900 | 1,7000 | 1,2617 | 60.700 |
| 09. Feb. 2024 | 1,6900 | 1,7500 | 1,6900 | 1,7500 | 1,2988 | 27 |
| 08. Feb. 2024 | 1,7100 | 1,7100 | 1,7000 | 1,7000 | 1,2617 | 11.000 |
| 07. Feb. 2024 | 1,7100 | 1,7100 | 1,7100 | 1,7100 | 1,2691 | - |
| 06. Feb. 2024 | 1,7200 | 1,7500 | 1,7200 | 1,7500 | 1,2988 | 4.000 |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
