Deutsche Märkte geschlossen
Nikkei 225
38.946,93 -122,75 (-0,31%) Dow Jones 30
39.872,99 +66,22 (+0,17%) Bitcoin EUR
64.232,52 +384,43 (+0,60%) CMC Crypto 200
1.513,84 +25,30 (+1,70%) Nasdaq Compositive
16.832,62 +37,75 (+0,22%) S&P 500
5.321,41 +13,28 (+0,25%)
Sinopharm Group Co. Ltd. (SHTDF)
Other OTC - Other OTC Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 12:11PM EDT
Zeitraum:
21. Mai 2023 - 21. Mai 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 20. Mai 2024 | 2,8200 | 2,8200 | 2,8200 | 2,8200 | 2,8200 | - |
| 17. Mai 2024 | 2,8200 | 2,8200 | 2,8200 | 2,8200 | 2,8200 | 800 |
| 16. Mai 2024 | 2,7700 | 2,8000 | 2,7700 | 2,8000 | 2,8000 | 135.200 |
| 15. Mai 2024 | 2,9400 | 2,9400 | 2,9400 | 2,9400 | 2,9400 | - |
| 14. Mai 2024 | 2,9400 | 2,9400 | 2,9400 | 2,9400 | 2,9400 | 300 |
| 13. Mai 2024 | 2,8100 | 2,8100 | 2,8100 | 2,8100 | 2,8100 | - |
| 10. Mai 2024 | 2,8100 | 2,8100 | 2,8100 | 2,8100 | 2,8100 | 200 |
| 09. Mai 2024 | 2,6000 | 2,6000 | 2,6000 | 2,6000 | 2,6000 | 1.000 |
| 08. Mai 2024 | 2,6600 | 2,6600 | 2,6600 | 2,6600 | 2,6600 | - |
| 07. Mai 2024 | 2,6600 | 2,6600 | 2,6600 | 2,6600 | 2,6600 | 700 |
| 06. Mai 2024 | 2,6400 | 2,6400 | 2,5700 | 2,5700 | 2,5700 | 1.100 |
| 03. Mai 2024 | 2,6400 | 2,6400 | 2,6400 | 2,6400 | 2,6400 | 6.000 |
| 02. Mai 2024 | 2,6400 | 2,6400 | 2,6400 | 2,6400 | 2,6400 | - |
| 01. Mai 2024 | 2,6400 | 2,6400 | 2,6400 | 2,6400 | 2,6400 | - |
| 30. Apr. 2024 | 2,6400 | 2,6400 | 2,6400 | 2,6400 | 2,6400 | - |
| 29. Apr. 2024 | 2,6400 | 2,6400 | 2,6400 | 2,6400 | 2,6400 | 100 |
| 26. Apr. 2024 | 2,8900 | 2,8900 | 2,8900 | 2,8900 | 2,8900 | - |
| 25. Apr. 2024 | 2,8900 | 2,8900 | 2,8900 | 2,8900 | 2,8900 | 500 |
| 24. Apr. 2024 | 2,6100 | 2,6100 | 2,6100 | 2,6100 | 2,6100 | - |
| 23. Apr. 2024 | 2,6100 | 2,6100 | 2,6100 | 2,6100 | 2,6100 | 2.000 |
| 22. Apr. 2024 | 2,5900 | 2,5900 | 2,5900 | 2,5900 | 2,5900 | - |
| 19. Apr. 2024 | 2,5900 | 2,5900 | 2,5900 | 2,5900 | 2,5900 | 500 |
| 18. Apr. 2024 | 2,5400 | 2,5400 | 2,5400 | 2,5400 | 2,5400 | - |
| 17. Apr. 2024 | 2,5400 | 2,5400 | 2,5400 | 2,5400 | 2,5400 | - |
| 16. Apr. 2024 | 2,5400 | 2,5400 | 2,5400 | 2,5400 | 2,5400 | 500 |
| 15. Apr. 2024 | 2,4600 | 2,4600 | 2,4600 | 2,4600 | 2,4600 | 100 |
| 12. Apr. 2024 | 2,4600 | 2,4600 | 2,4600 | 2,4600 | 2,4600 | - |
| 11. Apr. 2024 | 2,4600 | 2,4600 | 2,4600 | 2,4600 | 2,4600 | - |
| 10. Apr. 2024 | 2,4600 | 2,4600 | 2,4600 | 2,4600 | 2,4600 | - |
| 09. Apr. 2024 | 2,4600 | 2,4600 | 2,4600 | 2,4600 | 2,4600 | - |
| 08. Apr. 2024 | 2,4600 | 2,4600 | 2,4600 | 2,4600 | 2,4600 | 1.900 |
| 05. Apr. 2024 | 2,6100 | 2,6100 | 2,6100 | 2,6100 | 2,6100 | - |
| 04. Apr. 2024 | 2,6100 | 2,6100 | 2,6100 | 2,6100 | 2,6100 | - |
| 03. Apr. 2024 | 2,6100 | 2,6100 | 2,6100 | 2,6100 | 2,6100 | - |
| 02. Apr. 2024 | 2,6100 | 2,6100 | 2,6100 | 2,6100 | 2,6100 | - |
| 01. Apr. 2024 | 2,6100 | 2,6100 | 2,6100 | 2,6100 | 2,6100 | - |
| 28. März 2024 | 2,6100 | 2,6100 | 2,6100 | 2,6100 | 2,6100 | 300 |
| 27. März 2024 | 2,6600 | 2,6600 | 2,6600 | 2,6600 | 2,6600 | 400 |
| 26. März 2024 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | - |
| 25. März 2024 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | 200 |
| 22. März 2024 | 2,7600 | 2,7600 | 2,7600 | 2,7600 | 2,7600 | - |
| 21. März 2024 | 2,7600 | 2,7600 | 2,7600 | 2,7600 | 2,7600 | - |
| 20. März 2024 | 2,7600 | 2,7600 | 2,7600 | 2,7600 | 2,7600 | - |
| 19. März 2024 | 2,7600 | 2,7600 | 2,7600 | 2,7600 | 2,7600 | - |
| 18. März 2024 | 2,7600 | 2,7600 | 2,7600 | 2,7600 | 2,7600 | 100 |
| 15. März 2024 | 2,7600 | 2,7600 | 2,7600 | 2,7600 | 2,7600 | 1.700 |
| 14. März 2024 | 2,7500 | 2,7500 | 2,7500 | 2,7500 | 2,7500 | 900 |
| 13. März 2024 | 2,9000 | 2,9000 | 2,9000 | 2,9000 | 2,9000 | - |
| 12. März 2024 | 2,9000 | 2,9000 | 2,9000 | 2,9000 | 2,9000 | - |
| 11. März 2024 | 2,9000 | 2,9000 | 2,9000 | 2,9000 | 2,9000 | - |
| 08. März 2024 | 2,9000 | 2,9000 | 2,9000 | 2,9000 | 2,9000 | - |
| 07. März 2024 | 2,9000 | 2,9000 | 2,9000 | 2,9000 | 2,9000 | - |
| 06. März 2024 | 2,9000 | 2,9000 | 2,9000 | 2,9000 | 2,9000 | - |
| 05. März 2024 | 2,9000 | 2,9000 | 2,9000 | 2,9000 | 2,9000 | - |
| 04. März 2024 | 2,9000 | 2,9000 | 2,9000 | 2,9000 | 2,9000 | 100 |
| 01. März 2024 | 2,9000 | 2,9000 | 2,9000 | 2,9000 | 2,9000 | - |
| 29. Feb. 2024 | 2,9000 | 2,9000 | 2,9000 | 2,9000 | 2,9000 | 10.500 |
| 28. Feb. 2024 | 2,9000 | 2,9000 | 2,9000 | 2,9000 | 2,9000 | - |
| 27. Feb. 2024 | 2,9000 | 2,9000 | 2,9000 | 2,9000 | 2,9000 | - |
| 26. Feb. 2024 | 2,9000 | 2,9000 | 2,9000 | 2,9000 | 2,9000 | 500 |
| 23. Feb. 2024 | 2,7900 | 2,7900 | 2,7900 | 2,7900 | 2,7900 | 100 |
| 22. Feb. 2024 | 2,9500 | 2,9500 | 2,9500 | 2,9500 | 2,9500 | 800 |
| 21. Feb. 2024 | 2,7000 | 2,7000 | 2,7000 | 2,7000 | 2,7000 | - |
| 20. Feb. 2024 | 2,7000 | 2,7000 | 2,7000 | 2,7000 | 2,7000 | - |
| 16. Feb. 2024 | 2,7000 | 2,7000 | 2,7000 | 2,7000 | 2,7000 | - |
| 15. Feb. 2024 | 2,7000 | 2,7000 | 2,7000 | 2,7000 | 2,7000 | 600 |
| 14. Feb. 2024 | 2,6400 | 2,6400 | 2,6400 | 2,6400 | 2,6400 | - |
| 13. Feb. 2024 | 2,6400 | 2,6400 | 2,6400 | 2,6400 | 2,6400 | - |
| 12. Feb. 2024 | 2,6400 | 2,6400 | 2,6400 | 2,6400 | 2,6400 | 900 |
| 09. Feb. 2024 | 2,6400 | 2,6400 | 2,6400 | 2,6400 | 2,6400 | - |
| 08. Feb. 2024 | 2,6400 | 2,6400 | 2,6400 | 2,6400 | 2,6400 | 100 |
| 07. Feb. 2024 | 2,6400 | 2,6400 | 2,6400 | 2,6400 | 2,6400 | - |
| 06. Feb. 2024 | 2,6400 | 2,6400 | 2,6400 | 2,6400 | 2,6400 | - |
| 05. Feb. 2024 | 2,6400 | 2,6400 | 2,6400 | 2,6400 | 2,6400 | - |
| 02. Feb. 2024 | 2,6400 | 2,6400 | 2,6400 | 2,6400 | 2,6400 | 400 |
| 01. Feb. 2024 | 2,7000 | 2,7000 | 2,7000 | 2,7000 | 2,7000 | 300 |
| 31. Jan. 2024 | 2,6800 | 2,6800 | 2,6800 | 2,6800 | 2,6800 | 4.600 |
| 30. Jan. 2024 | 2,4900 | 2,4900 | 2,4900 | 2,4900 | 2,4900 | - |
| 29. Jan. 2024 | 2,4900 | 2,4900 | 2,4900 | 2,4900 | 2,4900 | 800 |
| 26. Jan. 2024 | 2,4900 | 2,4900 | 2,4900 | 2,4900 | 2,4900 | - |
| 25. Jan. 2024 | 2,4900 | 2,4900 | 2,4900 | 2,4900 | 2,4900 | 500 |
| 24. Jan. 2024 | 2,3900 | 2,3900 | 2,3900 | 2,3900 | 2,3900 | 700 |
| 23. Jan. 2024 | 2,3200 | 2,3200 | 2,3200 | 2,3200 | 2,3200 | 100 |
| 22. Jan. 2024 | 2,6600 | 2,6600 | 2,6600 | 2,6600 | 2,6600 | - |
| 19. Jan. 2024 | 2,6600 | 2,6600 | 2,6600 | 2,6600 | 2,6600 | - |
| 18. Jan. 2024 | 2,6600 | 2,6600 | 2,6600 | 2,6600 | 2,6600 | 18.000 |
| 17. Jan. 2024 | 2,6600 | 2,6600 | 2,6600 | 2,6600 | 2,6600 | - |
| 16. Jan. 2024 | 2,6600 | 2,6600 | 2,6600 | 2,6600 | 2,6600 | - |
| 12. Jan. 2024 | 2,6600 | 2,6600 | 2,6600 | 2,6600 | 2,6600 | 1.100 |
| 11. Jan. 2024 | 2,7200 | 2,7200 | 2,6100 | 2,6100 | 2,6100 | 900 |
| 10. Jan. 2024 | 2,6600 | 2,6600 | 2,6600 | 2,6600 | 2,6600 | 300 |
| 09. Jan. 2024 | 2,5600 | 2,5600 | 2,5600 | 2,5600 | 2,5600 | - |
| 08. Jan. 2024 | 2,4400 | 2,5600 | 2,4400 | 2,5600 | 2,5600 | 800 |
| 05. Jan. 2024 | 2,6200 | 2,6200 | 2,6200 | 2,6200 | 2,6200 | - |
| 04. Jan. 2024 | 2,6200 | 2,6200 | 2,6200 | 2,6200 | 2,6200 | - |
| 03. Jan. 2024 | 2,6200 | 2,6200 | 2,6200 | 2,6200 | 2,6200 | 300 |
| 02. Jan. 2024 | 2,6200 | 2,6200 | 2,6200 | 2,6200 | 2,6200 | 200 |
| 29. Dez. 2023 | 2,4900 | 2,4900 | 2,4900 | 2,4900 | 2,4900 | - |
| 28. Dez. 2023 | 2,4900 | 2,4900 | 2,4900 | 2,4900 | 2,4900 | 200 |
| 27. Dez. 2023 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | 9.400 |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
