Deutsche Märkte öffnen in 5 Stunden 47 Minuten
Nikkei 225
27.481,31 -125,15 (-0,45%) Dow Jones 30
33.949,01 -207,68 (-0,61%) BTC-EUR
21.382,45 -494,58 (-2,26%) CMC Crypto 200
528,61 -8,28 (-1,54%) Nasdaq Compositive
11.910,52 -203,27 (-1,68%) S&P 500
4.117,86 -46,14 (-1,11%)
Shanghai Pharmaceuticals Holding Co Ltd (S1R.DU)
Dusseldorf - Dusseldorf Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
Börsenschluss: 09:00PM CET
Zeitraum:
09. Feb. 2022 - 09. Feb. 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 08. Feb. 2023 | 1,5800 | 1,6000 | 1,5800 | 1,6000 | 1,6000 | 1.000 |
| 07. Feb. 2023 | 1,5900 | 1,6100 | 1,5900 | 1,6100 | 1,6100 | - |
| 06. Feb. 2023 | 1,6000 | 1,6200 | 1,6000 | 1,6200 | 1,6200 | - |
| 03. Feb. 2023 | 1,6300 | 1,6400 | 1,6100 | 1,6100 | 1,6100 | - |
| 02. Feb. 2023 | 1,6100 | 1,6200 | 1,6000 | 1,6000 | 1,6000 | - |
| 01. Feb. 2023 | 1,6500 | 1,6500 | 1,6000 | 1,6100 | 1,6100 | - |
| 31. Jan. 2023 | 1,5700 | 1,5800 | 1,5600 | 1,5700 | 1,5700 | - |
| 30. Jan. 2023 | 1,6000 | 1,6100 | 1,6000 | 1,6000 | 1,6000 | - |
| 27. Jan. 2023 | 1,6300 | 1,6500 | 1,6300 | 1,6500 | 1,6500 | - |
| 26. Jan. 2023 | 1,6200 | 1,6200 | 1,5900 | 1,6000 | 1,6000 | - |
| 25. Jan. 2023 | 1,6400 | 1,6400 | 1,6200 | 1,6200 | 1,6200 | - |
| 24. Jan. 2023 | 1,6400 | 1,6400 | 1,6400 | 1,6400 | 1,6400 | - |
| 23. Jan. 2023 | 1,6400 | 1,6400 | 1,6400 | 1,6400 | 1,6400 | - |
| 20. Jan. 2023 | 1,6100 | 1,6300 | 1,6100 | 1,6300 | 1,6300 | - |
| 19. Jan. 2023 | 1,6000 | 1,6100 | 1,6000 | 1,6100 | 1,6100 | - |
| 18. Jan. 2023 | 1,6000 | 1,6000 | 1,5800 | 1,5800 | 1,5800 | - |
| 17. Jan. 2023 | 1,5900 | 1,6100 | 1,5900 | 1,6000 | 1,6000 | - |
| 16. Jan. 2023 | 1,6100 | 1,6100 | 1,6100 | 1,6100 | 1,6100 | - |
| 13. Jan. 2023 | 1,5900 | 1,6400 | 1,5900 | 1,6400 | 1,6400 | - |
| 12. Jan. 2023 | 1,5500 | 1,5600 | 1,5500 | 1,5600 | 1,5600 | - |
| 11. Jan. 2023 | 1,6100 | 1,6200 | 1,5900 | 1,6200 | 1,6200 | - |
| 10. Jan. 2023 | 1,6100 | 1,6200 | 1,6000 | 1,6200 | 1,6200 | - |
| 09. Jan. 2023 | 1,5900 | 1,6100 | 1,5900 | 1,5900 | 1,5900 | - |
| 06. Jan. 2023 | 1,6100 | 1,6300 | 1,6000 | 1,6300 | 1,6300 | - |
| 05. Jan. 2023 | 1,6000 | 1,6100 | 1,6000 | 1,6100 | 1,6100 | - |
| 04. Jan. 2023 | 1,6100 | 1,6200 | 1,6100 | 1,6200 | 1,6200 | - |
| 03. Jan. 2023 | 1,5800 | 1,6100 | 1,5600 | 1,5600 | 1,5600 | - |
| 02. Jan. 2023 | 1,5300 | 1,5300 | 1,5300 | 1,5300 | 1,5300 | - |
| 30. Dez. 2022 | 1,5200 | 1,5400 | 1,5200 | 1,5300 | 1,5300 | - |
| 29. Dez. 2022 | 1,5600 | 1,5600 | 1,5500 | 1,5600 | 1,5600 | - |
| 28. Dez. 2022 | 1,5200 | 1,5200 | 1,4900 | 1,4900 | 1,4900 | - |
| 27. Dez. 2022 | 1,5100 | 1,5100 | 1,5100 | 1,5100 | 1,5100 | - |
| 23. Dez. 2022 | 1,5200 | 1,5400 | 1,4700 | 1,4800 | 1,4800 | - |
| 22. Dez. 2022 | 1,5000 | 1,5100 | 1,4800 | 1,5100 | 1,5100 | - |
| 21. Dez. 2022 | 1,5100 | 1,5400 | 1,5100 | 1,5300 | 1,5300 | - |
| 20. Dez. 2022 | 1,5300 | 1,5400 | 1,5300 | 1,5400 | 1,5400 | - |
| 19. Dez. 2022 | 1,5600 | 1,5600 | 1,5400 | 1,5400 | 1,5400 | - |
| 16. Dez. 2022 | 1,6400 | 1,6500 | 1,6300 | 1,6300 | 1,6300 | - |
| 15. Dez. 2022 | 1,6100 | 1,6300 | 1,5900 | 1,6000 | 1,6000 | - |
| 14. Dez. 2022 | 1,6200 | 1,6300 | 1,5900 | 1,5900 | 1,5900 | - |
| 13. Dez. 2022 | 1,6800 | 1,6900 | 1,6200 | 1,6200 | 1,6200 | - |
| 12. Dez. 2022 | 1,6900 | 1,7300 | 1,6900 | 1,7300 | 1,7300 | - |
| 09. Dez. 2022 | 1,6000 | 1,6100 | 1,6000 | 1,6100 | 1,6100 | - |
| 08. Dez. 2022 | 1,6200 | 1,6300 | 1,5700 | 1,5700 | 1,5700 | - |
| 07. Dez. 2022 | 1,6100 | 1,6200 | 1,6000 | 1,6100 | 1,6100 | - |
| 06. Dez. 2022 | 1,5700 | 1,5800 | 1,5700 | 1,5700 | 1,5700 | - |
| 05. Dez. 2022 | 1,5800 | 1,5900 | 1,5800 | 1,5900 | 1,5900 | - |
| 02. Dez. 2022 | 1,5300 | 1,5400 | 1,5300 | 1,5400 | 1,5400 | - |
| 01. Dez. 2022 | 1,5500 | 1,5500 | 1,5300 | 1,5400 | 1,5400 | - |
| 30. Nov. 2022 | 1,5600 | 1,5900 | 1,5600 | 1,5900 | 1,5900 | - |
| 29. Nov. 2022 | 1,5500 | 1,5600 | 1,5400 | 1,5600 | 1,5600 | - |
| 28. Nov. 2022 | 1,4700 | 1,4800 | 1,4600 | 1,4800 | 1,4800 | - |
| 25. Nov. 2022 | 1,4800 | 1,5000 | 1,4800 | 1,5000 | 1,5000 | - |
| 24. Nov. 2022 | 1,5200 | 1,5400 | 1,5200 | 1,5400 | 1,5400 | - |
| 23. Nov. 2022 | 1,5000 | 1,5000 | 1,4900 | 1,5000 | 1,5000 | - |
| 22. Nov. 2022 | 1,5300 | 1,5500 | 1,5300 | 1,5500 | 1,5500 | - |
| 21. Nov. 2022 | 1,5600 | 1,6000 | 1,5600 | 1,5900 | 1,5900 | - |
| 18. Nov. 2022 | 1,5600 | 1,5900 | 1,5600 | 1,5900 | 1,5900 | - |
| 17. Nov. 2022 | 1,5400 | 1,5600 | 1,5400 | 1,5600 | 1,5600 | - |
| 16. Nov. 2022 | 1,5200 | 1,5200 | 1,5000 | 1,5200 | 1,5200 | - |
| 15. Nov. 2022 | 1,5400 | 1,5500 | 1,5300 | 1,5500 | 1,5500 | - |
| 14. Nov. 2022 | 1,5400 | 1,5600 | 1,5400 | 1,5600 | 1,5600 | - |
| 11. Nov. 2022 | 1,4800 | 1,5200 | 1,4600 | 1,5200 | 1,5200 | - |
| 10. Nov. 2022 | 1,4800 | 1,5300 | 1,4800 | 1,5300 | 1,5300 | - |
| 09. Nov. 2022 | 1,4800 | 1,4900 | 1,4800 | 1,4800 | 1,4800 | - |
| 08. Nov. 2022 | 1,4900 | 1,5200 | 1,4900 | 1,5100 | 1,5100 | - |
| 07. Nov. 2022 | 1,5000 | 1,5200 | 1,4600 | 1,4700 | 1,4700 | - |
| 04. Nov. 2022 | 1,5200 | 1,5200 | 1,5100 | 1,5200 | 1,5200 | - |
| 03. Nov. 2022 | 1,4700 | 1,4800 | 1,4200 | 1,4700 | 1,4700 | - |
| 02. Nov. 2022 | 1,5000 | 1,5200 | 1,4900 | 1,4900 | 1,4900 | - |
| 01. Nov. 2022 | 1,3900 | 1,4100 | 1,3800 | 1,4000 | 1,4000 | - |
| 31. Okt. 2022 | 1,3400 | 1,3500 | 1,3300 | 1,3500 | 1,3500 | - |
| 28. Okt. 2022 | 1,3500 | 1,4000 | 1,3500 | 1,4000 | 1,4000 | - |
| 27. Okt. 2022 | 1,3700 | 1,3900 | 1,3600 | 1,3800 | 1,3800 | - |
| 26. Okt. 2022 | 1,3400 | 1,3500 | 1,3200 | 1,3200 | 1,3200 | - |
| 25. Okt. 2022 | 1,3300 | 1,3300 | 1,3100 | 1,3100 | 1,3100 | - |
| 24. Okt. 2022 | 1,3300 | 1,3500 | 1,3300 | 1,3500 | 1,3500 | - |
| 21. Okt. 2022 | 1,4200 | 1,4500 | 1,4200 | 1,4500 | 1,4500 | - |
| 20. Okt. 2022 | 1,4100 | 1,4300 | 1,4000 | 1,4100 | 1,4100 | - |
| 19. Okt. 2022 | 1,4100 | 1,4200 | 1,4100 | 1,4100 | 1,4100 | - |
| 18. Okt. 2022 | 1,4100 | 1,4300 | 1,4100 | 1,4200 | 1,4200 | - |
| 17. Okt. 2022 | 1,4200 | 1,4300 | 1,4200 | 1,4200 | 1,4200 | - |
| 14. Okt. 2022 | 1,3900 | 1,4000 | 1,3800 | 1,3800 | 1,3800 | - |
| 13. Okt. 2022 | 1,3800 | 1,4000 | 1,3600 | 1,4000 | 1,4000 | - |
| 12. Okt. 2022 | 1,3300 | 1,3600 | 1,3300 | 1,3500 | 1,3500 | - |
| 11. Okt. 2022 | 1,3700 | 1,3700 | 1,3500 | 1,3700 | 1,3700 | - |
| 10. Okt. 2022 | 1,3600 | 1,3800 | 1,3600 | 1,3700 | 1,3700 | - |
| 07. Okt. 2022 | 1,3400 | 1,3400 | 1,3200 | 1,3200 | 1,3200 | - |
| 06. Okt. 2022 | 1,3800 | 1,3800 | 1,3600 | 1,3600 | 1,3600 | - |
| 05. Okt. 2022 | 1,4000 | 1,4200 | 1,4000 | 1,4200 | 1,4200 | - |
| 04. Okt. 2022 | 1,4000 | 1,4000 | 1,3900 | 1,3900 | 1,3900 | - |
| 03. Okt. 2022 | 1,3700 | 1,4000 | 1,3600 | 1,4000 | 1,4000 | - |
| 30. Sept. 2022 | 1,3800 | 1,3800 | 1,3500 | 1,3500 | 1,3500 | - |
| 29. Sept. 2022 | 1,4000 | 1,4000 | 1,3500 | 1,3500 | 1,3500 | - |
| 28. Sept. 2022 | 1,4300 | 1,4300 | 1,4200 | 1,4300 | 1,4300 | - |
| 27. Sept. 2022 | 1,4100 | 1,4300 | 1,4100 | 1,4200 | 1,4200 | - |
| 26. Sept. 2022 | 1,3800 | 1,3900 | 1,3700 | 1,3900 | 1,3900 | - |
| 23. Sept. 2022 | 1,3700 | 1,3800 | 1,3600 | 1,3600 | 1,3600 | - |
| 22. Sept. 2022 | 1,3800 | 1,3900 | 1,3800 | 1,3800 | 1,3800 | - |
| 21. Sept. 2022 | 1,3800 | 1,3900 | 1,3800 | 1,3900 | 1,3900 | - |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
