Deutsche Märkte öffnen in 2 Stunden 54 Minuten

Sinopec Shanghai Petrochemical (SGJH.SG)

Stuttgart - Stuttgart Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
0,1656+0,0035 (+2,16%)
Börsenschluss: 09:19PM CET
Zeitraum:
03. Feb. 2022 - 03. Feb. 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
03. Feb. 2023------
02. Feb. 2023------
01. Feb. 20230,16480,16480,16210,16210,1621-
31. Jan. 20230,15680,15690,15680,15690,1569-
30. Jan. 20230,15760,15760,15760,15760,1576-
27. Jan. 20230,17080,17080,16820,16820,1682-
26. Jan. 20230,16740,16740,16710,16710,1671-
25. Jan. 20230,16730,18120,16730,18120,181220.000
24. Jan. 20230,16730,16730,16730,16730,1673-
23. Jan. 20230,16730,16730,16730,16730,1673-
20. Jan. 20230,17010,18040,17010,17010,170113.325
19. Jan. 20230,16000,16000,15940,15940,1594-
18. Jan. 20230,15880,15910,15880,15910,1591-
17. Jan. 20230,15630,15680,15630,15680,1568-
16. Jan. 20230,15970,15990,15970,15990,1599-
13. Jan. 20230,15490,15700,15490,15700,1570-
12. Jan. 20230,15500,15670,15500,15670,1567-
11. Jan. 20230,15520,15630,15520,15630,1563-
10. Jan. 20230,15660,17180,15080,15080,15087.308
09. Jan. 20230,15740,15740,15740,15740,1574-
06. Jan. 20230,15990,15990,15990,15990,1599-
05. Jan. 20230,15840,16990,15840,16100,161011.000
04. Jan. 20230,15890,15890,15890,15890,1589-
03. Jan. 20230,15420,15420,15420,15420,1542-
02. Jan. 20230,15170,15170,15170,15170,1517-
30. Dez. 20220,15100,15100,15100,15100,1510-
29. Dez. 20220,15270,15270,15270,15270,1527-
28. Dez. 20220,15230,16770,15230,16770,1677-
27. Dez. 20220,15020,15020,15020,15020,1502-
23. Dez. 20220,14770,14980,14770,14970,1497-
22. Dez. 20220,14870,14870,14870,14870,1487-
21. Dez. 20220,14790,15000,14790,15000,1500-
20. Dez. 20220,14830,14830,14830,14830,1483-
19. Dez. 20220,14910,14980,14910,14980,1498-
16. Dez. 20220,15120,16700,15120,16700,16706.883
15. Dez. 20220,15250,15320,12370,12370,1237-
14. Dez. 20220,15750,15750,12510,12510,1251-
13. Dez. 20220,15900,16190,15900,16190,1619-
12. Dez. 20220,15570,15880,15570,15880,1588-
09. Dez. 20220,15090,15090,12900,12900,1290-
08. Dez. 20220,14950,14950,14950,14950,1495-
07. Dez. 20220,15160,15160,15160,15160,1516-
06. Dez. 20220,15520,15520,15520,15520,1552-
05. Dez. 20220,15770,15770,15770,15770,1577-
02. Dez. 20220,14700,14700,14700,14700,1470-
01. Dez. 20220,14680,14680,14680,14680,1468-
30. Nov. 20220,14940,14940,14940,14940,1494-
29. Nov. 20220,14520,14520,14520,14520,1452-
28. Nov. 20220,13990,13990,13970,13970,1397-
25. Nov. 20220,14060,14060,14060,14060,1406-
24. Nov. 20220,14010,14010,14010,14010,1401-
23. Nov. 20220,14010,14010,14010,14010,1401-
22. Nov. 20220,14010,14010,14010,14010,1401-
21. Nov. 20220,14010,14010,14010,14010,1401-
18. Nov. 20220,13480,13480,13480,13480,1348-
17. Nov. 20220,13840,13840,13820,13820,1382-
16. Nov. 20220,13950,13950,13950,13950,1395-
15. Nov. 20220,14010,14010,13790,13790,1379-
14. Nov. 20220,13520,13520,13520,13520,1352-
11. Nov. 20220,13420,13530,13390,13390,1339-
10. Nov. 20220,13550,15150,13550,15150,15155.300
09. Nov. 20220,13630,15270,13630,15270,152728.040
08. Nov. 20220,13580,13580,13580,13580,1358-
07. Nov. 20220,13800,13800,13800,13800,1380-
04. Nov. 20220,13520,13520,13520,13520,1352-
03. Nov. 20220,13210,13210,13210,13210,1321-
02. Nov. 20220,13210,13210,11530,11530,1153-
01. Nov. 20220,13210,13210,13210,13210,1321-
31. Okt. 20220,12380,12380,11550,11550,1155-
28. Okt. 20220,13010,13010,13010,13010,1301-
27. Okt. 20220,13100,13100,13100,13100,1310-
26. Okt. 20220,13380,13380,13380,13380,1338-
25. Okt. 20220,13520,13520,13520,13520,1352-
24. Okt. 20220,13810,13810,13810,13810,1381-
21. Okt. 20220,14440,14440,14440,14440,1444-
20. Okt. 20220,14300,14300,14300,14300,1430-
19. Okt. 20220,14480,14480,14480,14480,1448-
18. Okt. 20220,14580,14580,14580,14580,1458-
17. Okt. 20220,14610,14610,14610,14610,1461-
14. Okt. 20220,13780,13780,13780,13780,1378-
13. Okt. 20220,13250,13250,13250,13250,1325-
12. Okt. 20220,13210,13210,13210,13210,1321-
11. Okt. 20220,13280,13280,13280,13280,1328-
10. Okt. 20220,13170,13170,13170,13170,1317-
07. Okt. 20220,12740,12740,12740,12740,1274-
06. Okt. 20220,13070,13070,13070,13070,1307-
05. Okt. 20220,12870,12870,12870,12870,1287-
04. Okt. 20220,12760,12760,12760,12760,1276-
03. Okt. 20220,12460,14140,12460,14140,14142.925
30. Sept. 20220,12550,12550,12550,12550,1255-
29. Sept. 20220,14320,14320,12330,12330,123356.200
28. Sept. 20220,14880,14880,14880,14880,1488-
27. Sept. 20220,14880,14880,14880,14880,1488-
26. Sept. 20220,14880,14880,14880,14880,1488-
23. Sept. 20220,14880,14880,14880,14880,1488-
22. Sept. 20220,14900,14900,14900,14900,14905.000
21. Sept. 20220,15100,15150,15100,15150,1515130.000
20. Sept. 20220,15100,15100,15100,15100,1510-
19. Sept. 20220,15100,15100,15100,15100,1510-
16. Sept. 20220,15100,15100,15100,15100,1510-
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...