Deutsche Märkte geschlossen
DAX
18.001,60 +105,10 (+0,59%) Euro Stoxx 50
4.921,48 +30,87 (+0,63%) Dow Jones 30
38.675,68 +450,02 (+1,18%) Gold
2.310,10 +0,50 (+0,02%) EUR/USD
1,0765 +0,0038 (+0,36%) Bitcoin EUR
58.893,35 +310,44 (+0,53%)
Sinopharm Group Co Ltd (X2S.DU)
Dusseldorf - Dusseldorf Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
Börsenschluss: 07:30PM CEST
Zeitraum:
05. Mai 2023 - 05. Mai 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 03. Mai 2024 | 2,3010 | 2,3110 | 2,2990 | 2,3110 | 2,3110 | - |
| 02. Mai 2024 | 2,2860 | 2,2860 | 2,2790 | 2,2810 | 2,2810 | - |
| 30. Apr. 2024 | 2,3510 | 2,3530 | 2,3510 | 2,3530 | 2,3530 | - |
| 29. Apr. 2024 | 2,3490 | 2,3820 | 2,3490 | 2,3820 | 2,3820 | - |
| 26. Apr. 2024 | 2,4290 | 2,5420 | 2,4290 | 2,5420 | 2,5420 | - |
| 25. Apr. 2024 | 2,5420 | 2,5530 | 2,5150 | 2,5270 | 2,5270 | - |
| 24. Apr. 2024 | 2,5430 | 2,5430 | 2,5260 | 2,5260 | 2,5260 | - |
| 23. Apr. 2024 | 2,4670 | 2,4690 | 2,4600 | 2,4690 | 2,4690 | - |
| 22. Apr. 2024 | 2,4810 | 2,5070 | 2,4810 | 2,5070 | 2,5070 | - |
| 19. Apr. 2024 | 2,3490 | 2,3720 | 2,3460 | 2,3720 | 2,3720 | - |
| 18. Apr. 2024 | 2,3530 | 2,3530 | 2,2920 | 2,2920 | 2,2920 | - |
| 17. Apr. 2024 | 2,3500 | 2,3580 | 2,3340 | 2,3340 | 2,3340 | - |
| 16. Apr. 2024 | 2,3130 | 2,3140 | 2,2940 | 2,3000 | 2,3000 | - |
| 15. Apr. 2024 | 2,3110 | 2,3380 | 2,2830 | 2,3000 | 2,3000 | - |
| 12. Apr. 2024 | 2,2850 | 2,2940 | 2,2670 | 2,2690 | 2,2690 | - |
| 11. Apr. 2024 | 2,3090 | 2,3260 | 2,3090 | 2,3260 | 2,3260 | - |
| 10. Apr. 2024 | 2,2950 | 2,3010 | 2,2800 | 2,2830 | 2,2830 | - |
| 09. Apr. 2024 | 2,3190 | 2,3190 | 2,3040 | 2,3080 | 2,3080 | - |
| 08. Apr. 2024 | 2,3110 | 2,3110 | 2,2810 | 2,2820 | 2,2820 | - |
| 05. Apr. 2024 | 2,3330 | 2,3330 | 2,3100 | 2,3330 | 2,3330 | - |
| 04. Apr. 2024 | 2,3910 | 2,3910 | 2,3730 | 2,3770 | 2,3770 | - |
| 03. Apr. 2024 | 2,3860 | 2,3940 | 2,3860 | 2,3860 | 2,3860 | - |
| 02. Apr. 2024 | 2,3800 | 2,3800 | 2,3440 | 2,3440 | 2,3440 | - |
| 28. März 2024 | 2,3310 | 2,3310 | 2,3100 | 2,3130 | 2,3130 | - |
| 27. März 2024 | 2,3760 | 2,3770 | 2,3620 | 2,3650 | 2,3650 | - |
| 26. März 2024 | 2,3530 | 2,3530 | 2,2930 | 2,2980 | 2,2980 | - |
| 25. März 2024 | 2,3640 | 2,3640 | 2,3530 | 2,3540 | 2,3540 | - |
| 22. März 2024 | 2,4160 | 2,4160 | 2,3700 | 2,3700 | 2,3700 | - |
| 21. März 2024 | 2,4220 | 2,4420 | 2,4150 | 2,4420 | 2,4420 | - |
| 20. März 2024 | 2,4100 | 2,4100 | 2,3800 | 2,3800 | 2,3800 | - |
| 19. März 2024 | 2,3740 | 2,3740 | 2,3260 | 2,3260 | 2,3260 | - |
| 18. März 2024 | 2,4160 | 2,4430 | 2,4160 | 2,4430 | 2,4430 | - |
| 15. März 2024 | 2,4000 | 2,4020 | 2,3860 | 2,3860 | 2,3860 | - |
| 14. März 2024 | 2,4450 | 2,4450 | 2,4270 | 2,4270 | 2,4270 | - |
| 13. März 2024 | 2,4530 | 2,4880 | 2,4520 | 2,4880 | 2,4880 | - |
| 12. März 2024 | 2,5670 | 2,5690 | 2,5440 | 2,5690 | 2,5690 | - |
| 11. März 2024 | 2,4490 | 2,4490 | 2,4380 | 2,4490 | 2,4490 | - |
| 08. März 2024 | 2,4510 | 2,4510 | 2,4440 | 2,4470 | 2,4470 | - |
| 07. März 2024 | 2,4370 | 2,4430 | 2,4160 | 2,4160 | 2,4160 | - |
| 06. März 2024 | 2,4860 | 2,4860 | 2,4490 | 2,4570 | 2,4570 | - |
| 05. März 2024 | 2,5150 | 2,5210 | 2,5030 | 2,5210 | 2,5210 | - |
| 04. März 2024 | 2,6220 | 2,6220 | 2,6010 | 2,6210 | 2,6210 | - |
| 01. März 2024 | 2,6360 | 2,6420 | 2,6290 | 2,6370 | 2,6370 | - |
| 29. Feb. 2024 | 2,5760 | 2,5760 | 2,5200 | 2,5380 | 2,5380 | - |
| 28. Feb. 2024 | 2,5720 | 2,5720 | 2,5170 | 2,5230 | 2,5230 | - |
| 27. Feb. 2024 | 2,5840 | 2,5840 | 2,4930 | 2,5430 | 2,5430 | - |
| 26. Feb. 2024 | 2,5840 | 2,5840 | 2,5500 | 2,5530 | 2,5530 | - |
| 23. Feb. 2024 | 2,6140 | 2,6140 | 2,5700 | 2,5700 | 2,5700 | - |
| 22. Feb. 2024 | 2,6100 | 2,6100 | 2,5710 | 2,5930 | 2,5930 | - |
| 21. Feb. 2024 | 2,5420 | 2,5420 | 2,4760 | 2,4780 | 2,4780 | - |
| 20. Feb. 2024 | 2,5270 | 2,5270 | 2,4810 | 2,5030 | 2,5030 | - |
| 19. Feb. 2024 | 2,5060 | 2,5060 | 2,4630 | 2,4670 | 2,4670 | - |
| 16. Feb. 2024 | 2,5410 | 2,5410 | 2,4370 | 2,4370 | 2,4370 | - |
| 15. Feb. 2024 | 2,4190 | 2,4190 | 2,3820 | 2,3840 | 2,3840 | - |
| 14. Feb. 2024 | 2,4490 | 2,4490 | 2,3860 | 2,3860 | 2,3860 | - |
| 13. Feb. 2024 | 2,3600 | 2,4090 | 2,3600 | 2,3740 | 2,3740 | - |
| 12. Feb. 2024 | 2,3550 | 2,4090 | 2,3550 | 2,4090 | 2,4090 | - |
| 09. Feb. 2024 | 2,4230 | 2,4530 | 2,4000 | 2,4530 | 2,4530 | - |
| 08. Feb. 2024 | 2,4780 | 2,4780 | 2,4300 | 2,4480 | 2,4480 | - |
| 07. Feb. 2024 | 2,5820 | 2,5820 | 2,5460 | 2,5480 | 2,5480 | - |
| 06. Feb. 2024 | 2,5070 | 2,5070 | 2,4700 | 2,4700 | 2,4700 | - |
| 05. Feb. 2024 | 2,4040 | 2,4040 | 2,3750 | 2,3780 | 2,3780 | - |
| 02. Feb. 2024 | 2,3570 | 2,3720 | 2,3410 | 2,3720 | 2,3720 | - |
| 01. Feb. 2024 | 2,4230 | 2,4230 | 2,3960 | 2,3970 | 2,3970 | - |
| 31. Jan. 2024 | 2,3940 | 2,3940 | 2,3600 | 2,3780 | 2,3780 | - |
| 30. Jan. 2024 | 2,4070 | 2,4070 | 2,3690 | 2,3730 | 2,3730 | - |
| 29. Jan. 2024 | 2,4010 | 2,4080 | 2,3990 | 2,4060 | 2,4060 | - |
| 26. Jan. 2024 | 2,3400 | 2,3400 | 2,3190 | 2,3340 | 2,3340 | - |
| 25. Jan. 2024 | 2,3250 | 2,3320 | 2,3140 | 2,3260 | 2,3260 | - |
| 24. Jan. 2024 | 2,1700 | 2,2010 | 2,1700 | 2,2010 | 2,2010 | - |
| 23. Jan. 2024 | 2,1160 | 2,1300 | 2,1160 | 2,1280 | 2,1280 | - |
| 22. Jan. 2024 | 2,0140 | 2,0490 | 2,0140 | 2,0330 | 2,0330 | - |
| 19. Jan. 2024 | 2,1630 | 2,1860 | 2,1630 | 2,1860 | 2,1860 | - |
| 18. Jan. 2024 | 2,2270 | 2,2410 | 2,2270 | 2,2360 | 2,2360 | - |
| 17. Jan. 2024 | 2,2590 | 2,2690 | 2,2590 | 2,2690 | 2,2690 | - |
| 16. Jan. 2024 | 2,3430 | 2,3460 | 2,3040 | 2,3260 | 2,3260 | - |
| 15. Jan. 2024 | 2,3630 | 2,3630 | 2,3380 | 2,3380 | 2,3380 | - |
| 12. Jan. 2024 | 2,3210 | 2,3220 | 2,3170 | 2,3190 | 2,3190 | - |
| 11. Jan. 2024 | 2,3940 | 2,4020 | 2,3860 | 2,3860 | 2,3860 | - |
| 10. Jan. 2024 | 2,3360 | 2,3450 | 2,3160 | 2,3450 | 2,3450 | - |
| 09. Jan. 2024 | 2,2860 | 2,3310 | 2,2860 | 2,3310 | 2,3310 | - |
| 08. Jan. 2024 | 2,2470 | 2,2540 | 2,2420 | 2,2540 | 2,2540 | - |
| 05. Jan. 2024 | 2,2740 | 2,3230 | 2,2740 | 2,3230 | 2,3230 | - |
| 04. Jan. 2024 | 2,3030 | 2,3180 | 2,2940 | 2,3180 | 2,3180 | - |
| 03. Jan. 2024 | 2,3080 | 2,3170 | 2,3080 | 2,3150 | 2,3150 | - |
| 02. Jan. 2024 | 2,3220 | 2,3220 | 2,3040 | 2,3040 | 2,3040 | - |
| 29. Dez. 2023 | 2,3290 | 2,3290 | 2,3230 | 2,3240 | 2,3240 | - |
| 28. Dez. 2023 | 2,2740 | 2,2890 | 2,2720 | 2,2890 | 2,2890 | - |
| 27. Dez. 2023 | 2,2070 | 2,2190 | 2,1970 | 2,1970 | 2,1970 | - |
| 22. Dez. 2023 | 2,1840 | 2,1890 | 2,1740 | 2,1890 | 2,1890 | - |
| 21. Dez. 2023 | 2,1800 | 2,1800 | 2,1560 | 2,1560 | 2,1560 | - |
| 20. Dez. 2023 | 2,1740 | 2,1840 | 2,1690 | 2,1840 | 2,1840 | - |
| 19. Dez. 2023 | 2,1510 | 2,1510 | 2,1310 | 2,1470 | 2,1470 | - |
| 18. Dez. 2023 | 2,1910 | 2,2140 | 2,1910 | 2,2140 | 2,2140 | - |
| 15. Dez. 2023 | 2,1940 | 2,2230 | 2,1940 | 2,2230 | 2,2230 | - |
| 14. Dez. 2023 | 2,2040 | 2,2110 | 2,1970 | 2,1970 | 2,1970 | - |
| 13. Dez. 2023 | 2,2040 | 2,2040 | 2,1990 | 2,2030 | 2,2030 | - |
| 12. Dez. 2023 | 2,2180 | 2,2250 | 2,2120 | 2,2250 | 2,2250 | - |
| 11. Dez. 2023 | 2,2110 | 2,2300 | 2,2110 | 2,2300 | 2,2300 | - |
| 08. Dez. 2023 | 2,1760 | 2,1820 | 2,1730 | 2,1730 | 2,1730 | - |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
