002933 Historische Daten - Beijing Emerging Eastern Aviation Equipment Co., Ltd. Class A | Makkler

002933 Historische Daten - Beijing Emerging Eastern Aviation Equipment Co., Ltd. Class A | Makkler

Historische Daten (letztes Jahr, täglich)

CSV herunterladen

Datum	Schluss	Veränd.	Eröffnung	Hoch	Tief	Volumen
2026-09-30	CNY 27,37	-2,04 %	CNY 28,02	CNY 28,03	CNY 27,27	1,27M
2026-09-29	CNY 27,94	+2,91 %	CNY 27,34	CNY 27,94	CNY 27,01	1,46M
2026-09-28	CNY 27,15	-2,09 %	CNY 27,76	CNY 28,00	CNY 27,09	1,21M
2026-09-24	CNY 27,73	-0,29 %	CNY 27,77	CNY 28,07	CNY 27,67	996,10K
2026-09-23	CNY 27,81	+0,04 %	CNY 27,68	CNY 27,98	CNY 27,47	1,29M
2026-09-22	CNY 27,80	+0,40 %	CNY 27,68	CNY 27,93	CNY 27,54	1,36M
2026-09-21	CNY 27,69	+0,95 %	CNY 27,27	CNY 28,11	CNY 27,15	1,74M
2026-09-18	CNY 27,43	+0,92 %	CNY 27,21	CNY 27,77	CNY 27,12	1,99M
2026-09-17	CNY 27,18	+1,76 %	CNY 26,84	CNY 27,39	CNY 26,38	1,57M
2026-09-16	CNY 26,71	+1,71 %	CNY 26,10	CNY 26,76	CNY 26,10	1,37M
2026-09-15	CNY 26,26	-1,68 %	CNY 26,80	CNY 26,80	CNY 26,25	1,01M
2026-09-14	CNY 26,71	-2,23 %	CNY 27,22	CNY 27,35	CNY 26,60	1,40M
2026-09-11	CNY 27,32	+0,22 %	CNY 27,26	CNY 27,57	CNY 26,76	1,67M
2026-09-10	CNY 27,26	-0,80 %	CNY 27,36	CNY 27,65	CNY 27,00	1,53M
2026-09-09	CNY 27,48	-0,58 %	CNY 27,57	CNY 27,88	CNY 27,36	1,35M
2026-09-08	CNY 27,64	+0,44 %	CNY 27,52	CNY 27,80	CNY 27,42	1,22M
2026-09-07	CNY 27,52	-1,47 %	CNY 27,80	CNY 27,93	CNY 27,44	1,49M
2026-09-04	CNY 27,93	+1,20 %	CNY 27,62	CNY 28,55	CNY 27,62	2,66M
2026-09-03	CNY 27,60	-0,25 %	CNY 27,60	CNY 27,97	CNY 27,51	1,88M
2026-09-02	CNY 27,67	+1,28 %	CNY 27,28	CNY 27,87	CNY 27,05	2,59M
2026-09-01	CNY 27,32	+1,34 %	CNY 26,98	CNY 27,58	CNY 26,84	1,57M
2026-08-31	CNY 26,96	+1,51 %	CNY 26,28	CNY 26,99	CNY 26,24	1,28M
2026-08-28	CNY 26,56	+0,49 %	CNY 26,50	CNY 27,17	CNY 26,42	1,29M
2026-08-27	CNY 26,43	-0,30 %	CNY 26,46	CNY 26,57	CNY 26,24	1,01M
2026-08-26	CNY 26,51	-0,82 %	CNY 26,70	CNY 26,86	CNY 26,35	1,02M
2026-08-25	CNY 26,73	+2,10 %	CNY 26,12	CNY 26,80	CNY 25,76	1,12M
2026-08-24	CNY 26,18	-1,87 %	CNY 26,66	CNY 26,76	CNY 25,89	1,24M
2026-08-21	CNY 26,68	+0,34 %	CNY 26,33	CNY 26,75	CNY 26,02	1,01M
2026-08-20	CNY 26,59	-0,30 %	CNY 26,98	CNY 27,16	CNY 26,50	1,16M
2026-08-19	CNY 26,67	-4,78 %	CNY 27,69	CNY 27,97	CNY 26,66	1,97M
2026-08-18	CNY 28,01	+3,55 %	CNY 26,99	CNY 28,46	CNY 26,65	3,83M
2026-08-17	CNY 27,05	+1,46 %	CNY 26,65	CNY 27,12	CNY 26,50	1,02M
2026-08-14	CNY 26,66	-0,04 %	CNY 26,67	CNY 27,05	CNY 26,48	1,12M
2026-08-13	CNY 26,67	-1,84 %	CNY 27,14	CNY 27,30	CNY 26,66	940,90K
2026-08-12	CNY 27,17	+0,15 %	CNY 27,13	CNY 27,29	CNY 27,01	637,20K
2026-08-11	CNY 27,13	-1,77 %	CNY 27,40	CNY 27,55	CNY 26,92	1,24M
2026-08-10	CNY 27,62	+2,94 %	CNY 26,82	CNY 27,87	CNY 26,57	1,91M
2026-08-07	CNY 26,83	+0,49 %	CNY 26,42	CNY 27,00	CNY 26,12	1,35M
2026-08-06	CNY 26,70	+1,37 %	CNY 26,40	CNY 26,86	CNY 26,20	1,25M
2026-08-05	CNY 26,34	+1,90 %	CNY 25,86	CNY 26,41	CNY 25,80	1,51M
2026-08-04	CNY 25,85	+0,74 %	CNY 25,66	CNY 25,95	CNY 25,51	1,14M
2026-08-03	CNY 25,66	+2,64 %	CNY 25,07	CNY 25,67	CNY 24,90	1,13M
2026-07-31	CNY 25,00	+2,25 %	CNY 24,72	CNY 25,07	CNY 24,62	1,11M
2026-07-30	CNY 24,45	-1,29 %	CNY 24,70	CNY 25,09	CNY 24,40	1,11M
2026-07-29	CNY 24,77	+1,27 %	CNY 24,40	CNY 24,84	CNY 24,40	824,30K
2026-07-28	CNY 24,46	-0,04 %	CNY 24,26	CNY 24,80	CNY 24,15	766,50K
2026-07-27	CNY 24,47	+1,45 %	CNY 24,16	CNY 24,59	CNY 23,88	947,70K
2026-07-24	CNY 24,12	-0,37 %	CNY 23,90	CNY 24,50	CNY 23,72	1,06M
2026-07-23	CNY 24,21	+2,67 %	CNY 23,60	CNY 24,23	CNY 23,54	1,19M
2026-07-22	CNY 23,58	-2,08 %	CNY 23,98	CNY 24,22	CNY 23,46	1,28M
2026-07-21	CNY 24,08	0,00 %	CNY 24,19	CNY 24,48	CNY 23,24	2,05M
2026-07-20	CNY 24,08	-3,10 %	CNY 25,22	CNY 25,43	CNY 23,70	2,10M
2026-07-17	CNY 24,85	-3,08 %	CNY 25,50	CNY 25,85	CNY 24,50	1,47M
2026-07-16	CNY 25,64	+0,31 %	CNY 25,34	CNY 26,06	CNY 25,20	1,01M
2026-07-15	CNY 25,56	+2,00 %	CNY 25,06	CNY 25,96	CNY 25,00	1,36M
2026-07-14	CNY 25,06	-0,16 %	CNY 25,15	CNY 25,15	CNY 24,44	1,21M
2026-07-13	CNY 25,10	-5,28 %	CNY 26,50	CNY 26,72	CNY 24,93	2,11M
2026-07-10	CNY 26,50	+3,52 %	CNY 25,60	CNY 27,29	CNY 25,30	2,40M
2026-07-09	CNY 25,60	-1,08 %	CNY 25,90	CNY 26,00	CNY 25,18	1,58M
2026-07-08	CNY 25,88	-1,78 %	CNY 26,28	CNY 26,35	CNY 25,64	1,04M
2026-07-07	CNY 26,35	-2,95 %	CNY 27,06	CNY 27,34	CNY 26,25	1,66M
2026-07-06	CNY 27,15	-2,34 %	CNY 27,66	CNY 27,99	CNY 27,02	1,79M
2026-07-03	CNY 27,80	+5,26 %	CNY 26,40	CNY 28,08	CNY 26,40	2,70M
2026-07-02	CNY 26,41	+1,85 %	CNY 25,73	CNY 27,98	CNY 25,60	3,09M
2026-07-01	CNY 25,93	+0,31 %	CNY 25,69	CNY 26,28	CNY 25,47	1,94M
2026-06-30	CNY 25,85	+0,98 %	CNY 25,62	CNY 25,98	CNY 25,12	2,08M
2026-06-29	CNY 25,60	-2,48 %	CNY 26,13	CNY 26,18	CNY 24,98	1,86M
2026-06-26	CNY 26,25	-1,57 %	CNY 26,59	CNY 26,84	CNY 26,01	1,63M
2026-06-25	CNY 26,67	-3,12 %	CNY 27,44	CNY 27,72	CNY 26,30	2,10M
2026-06-24	CNY 27,53	-4,41 %	CNY 28,79	CNY 28,80	CNY 27,50	2,15M
2026-06-23	CNY 28,80	+1,55 %	CNY 28,29	CNY 29,78	CNY 27,98	2,52M
2026-06-22	CNY 28,36	-2,98 %	CNY 29,02	CNY 29,19	CNY 27,39	2,36M
2026-06-18	CNY 29,23	+1,85 %	CNY 28,69	CNY 30,12	CNY 28,42	2,32M
2026-06-17	CNY 28,70	-0,76 %	CNY 28,94	CNY 29,10	CNY 28,46	1,24M
2026-06-16	CNY 28,92	-0,41 %	CNY 28,87	CNY 29,04	CNY 28,03	1,59M
2026-06-15	CNY 29,04	+1,72 %	CNY 28,56	CNY 29,39	CNY 28,28	1,91M
2026-06-12	CNY 28,55	+2,55 %	CNY 28,26	CNY 29,36	CNY 27,85	2,12M
2026-06-11	CNY 27,84	-1,94 %	CNY 28,36	CNY 28,65	CNY 27,64	1,65M
2026-06-10	CNY 28,39	-3,53 %	CNY 28,99	CNY 29,59	CNY 28,00	1,82M
2026-06-09	CNY 29,43	+2,65 %	CNY 28,68	CNY 29,44	CNY 28,02	1,99M
2026-06-08	CNY 28,67	-2,05 %	CNY 28,48	CNY 29,50	CNY 28,03	2,04M
2026-06-05	CNY 29,27	-0,31 %	CNY 29,03	CNY 29,74	CNY 28,59	2,21M
2026-06-04	CNY 29,36	-0,61 %	CNY 29,83	CNY 30,00	CNY 29,12	1,75M
2026-06-03	CNY 29,54	0,00 %	CNY 29,84	CNY 30,33	CNY 29,36	2,77M
2026-06-02	CNY 29,54	-2,06 %	CNY 30,46	CNY 30,92	CNY 29,52	3,85M
2026-06-01	CNY 30,16	+9,99 %	CNY 27,42	CNY 30,16	CNY 27,36	3,72M
2026-05-29	CNY 27,42	-4,39 %	CNY 28,65	CNY 28,92	CNY 27,40	1,81M
2026-05-28	CNY 28,68	+1,06 %	CNY 28,55	CNY 28,87	CNY 28,10	1,32M
2026-05-27	CNY 28,38	-2,74 %	CNY 29,27	CNY 29,55	CNY 28,30	1,67M
2026-05-26	CNY 29,18	-2,15 %	CNY 29,86	CNY 29,94	CNY 28,96	1,74M