Deutsche Märkte geschlossen

Ping An Insurance (Group) Company of China, Ltd. (PZX.F)

Frankfurt - Frankfurt Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
4,3405+0,0600 (+1,40%)
Börsenschluss: 08:10PM CEST
Zeitraum:
16. Juni 2023 - 16. Juni 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
14. Juni 20244,34004,34054,34004,34054,3405100
13. Juni 20244,28004,28054,28004,28054,28052.500
12. Juni 20244,35004,35004,30004,30004,3000-
11. Juni 20244,40004,47954,40004,40604,4060500
10. Juni 20244,62004,62004,46004,49154,49153.281
07. Juni 20244,55954,60004,46004,60004,60003.580
07. Juni 20241.5 Dividende
06. Juni 20244,69404,77004,69404,77003,2700320
05. Juni 20244,79004,79004,77004,77003,2700-
04. Juni 20244,76304,76304,74004,75553,2601-
03. Juni 20244,74004,74054,70054,70053,22242.105
31. Mai 20244,70004,71504,59004,61103,16103.800
30. Mai 20244,70004,79954,70004,74703,2542350
29. Mai 20244,80354,89954,80004,80003,2906300
28. Mai 20244,92604,92804,85054,89003,352321.758
27. Mai 20244,91605,02904,90054,92603,3769115
24. Mai 20244,90004,97804,90004,90003,35912.035
23. Mai 20245,02405,11704,98004,98003,41404.000
22. Mai 20245,18005,18005,18005,18003,5511-
21. Mai 20245,16005,24905,16005,16003,53741.000
20. Mai 20245,26705,30005,24605,24603,59633.100
17. Mai 20245,24005,40005,24005,40003,70199.753
16. Mai 20244,95055,13304,95054,98003,41405.550
15. Mai 20244,70004,77904,68704,77903,276210.020
14. Mai 20244,74004,82954,74004,82953,3108750
13. Mai 20244,88004,92404,84004,92403,3756948
10. Mai 20244,87004,87004,84004,84003,31805.648
09. Mai 20244,58104,72204,58104,72203,2371150
08. Mai 20244,50004,59954,50004,59953,1531760
07. Mai 20244,68054,72304,68004,68003,20832.550
06. Mai 20244,65004,65004,58004,58003,139710.180
03. Mai 20244,72054,78304,65654,69403,21794.822
02. Mai 20244,50004,62004,45354,62003,16726.150
30. Apr. 20244,22054,28904,22054,28902,9403-
29. Apr. 20244,32004,41954,32004,32952,96806.610
26. Apr. 20244,30504,30504,20054,20052,87962.750
25. Apr. 20244,13454,24904,08054,16002,851827.705
24. Apr. 20244,06054,17004,06004,14252,83985.851
23. Apr. 20243,93953,95403,87903,95402,71063.970
22. Apr. 20243,85003,88953,81003,88952,66644.100
19. Apr. 20243,75003,77903,67003,75702,575614.920
18. Apr. 20243,72003,83903,72003,83902,631824.300
17. Apr. 20243,57303,66953,57303,66952,51562.000
16. Apr. 20243,60003,62003,58003,60252,46961.500
15. Apr. 20243,66303,66303,60003,64202,4967573
12. Apr. 20243,75003,75003,64253,71952,549828.585
11. Apr. 20243,89953,92653,83003,90002,67366.395
10. Apr. 20243,83003,83003,83003,83002,6256-
09. Apr. 20243,79153,86003,78153,86002,64624.000
08. Apr. 20243,88953,91803,82003,91802,685916.484
05. Apr. 20243,84003,92003,84003,85152,64031.850
04. Apr. 20244,02954,02953,93003,98052,7288290
03. Apr. 20243,97003,97753,97003,97752,7267-
02. Apr. 20244,00054,11904,00004,06002,783312.620
28. März 20243,94953,95003,86603,92502,69071.626
27. März 20243,82003,92003,82003,92002,68736.160
26. März 20243,84153,98803,84153,98802,7339784
25. März 20243,89953,94003,83153,94002,70108.378
22. März 20243,97954,05953,93103,93102,694810.560
21. März 20244,09854,12854,07804,08952,80351.970
20. März 20244,11004,21704,08004,09902,81006.765
19. März 20244,08104,12054,08004,08002,797063
18. März 20244,16054,16954,16054,16052,8522-
15. März 20244,11354,11554,10604,10602,8148-
14. März 20244,19104,27004,19104,19602,87651.500
13. März 20244,35954,35954,27904,27902,93343.936
12. März 20244,33804,40004,33754,40003,01644.965
11. März 20244,12054,23954,11004,23952,90632.957
08. März 20244,10004,10004,07004,07002,7901-
07. März 20244,02004,10954,02004,10952,81721.000
06. März 20244,02004,03654,02004,03652,7672-
05. März 20244,05004,05003,98004,00052,74257.490
04. März 20244,02204,11004,02204,06452,7864290
01. März 20244,15004,15004,15004,15002,8450-
29. Feb. 20244,15004,19954,10004,10002,8107220
28. Feb. 20244,23954,23954,16004,23952,90631.358
27. Feb. 20244,30004,37554,30004,35052,98243.778
26. Feb. 20244,30004,37104,30004,30052,94818.450
23. Feb. 20244,38004,48004,38004,48003,07123.110
22. Feb. 20244,27154,30004,27004,29152,94201.033
21. Feb. 20244,22004,22054,17854,17852,86454.000
20. Feb. 20243,97204,03003,97204,00002,74212.500
19. Feb. 20244,06904,09003,99054,07002,79013.170
16. Feb. 20244,08804,17004,08804,10652,8151700
15. Feb. 20243,94254,03003,94254,03002,76275.326
14. Feb. 20243,93004,00003,93004,00002,74213.000
13. Feb. 20243,97104,07853,97003,98452,73156.250
12. Feb. 20243,90004,05003,90004,05002,77647.988
09. Feb. 20243,85003,85153,85003,85152,6403-
08. Feb. 20243,95054,00653,95054,00652,7466580
07. Feb. 20244,08954,08953,99003,99002,7353400
06. Feb. 20243,96754,10003,96754,10002,81076.550
05. Feb. 20243,74053,82903,74003,74902,5701201
02. Feb. 20243,75003,75003,71003,74252,56561.500
01. Feb. 20243,80203,91003,80003,91002,680447.978
31. Jan. 20243,82003,90003,82003,82002,6187750
30. Jan. 20243,88003,88003,78503,78552,59514.009
29. Jan. 20243,99003,99003,92003,92052,687612.800
26. Jan. 20243,95104,04953,95103,98052,72886.071
25. Jan. 20244,01004,10954,01004,10952,81722.430
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...