Deutsche Märkte schließen in 1 Stunde 50 Minute
DAX
18.687,21 -81,75 (-0,44%) Euro Stoxx 50
5.035,88 -38,46 (-0,76%) Dow Jones 30
39.806,29 -0,48 (-0,00%) Gold
2.432,20 -6,30 (-0,26%) EUR/USD
1,0858 -0,0004 (-0,03%) Bitcoin EUR
65.328,02 +3.714,55 (+6,03%)
Maanshan Iron & Steel Company Limited (0323.HK)
HKSE - HKSE Verzögerter Preis. Währung in HKD
Zur Watchlist hinzufügen
Börsenschluss: 04:08PM HKT
Zeitraum:
21. Mai 2023 - 21. Mai 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in HKDDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 21. Mai 2024 | 1,290 | 1,290 | 1,210 | 1,250 | 1,250 | 8.636.000 |
| 20. Mai 2024 | 1,320 | 1,340 | 1,290 | 1,300 | 1,300 | 12.898.000 |
| 17. Mai 2024 | 1,260 | 1,300 | 1,260 | 1,300 | 1,300 | 12.424.000 |
| 16. Mai 2024 | 1,210 | 1,270 | 1,190 | 1,240 | 1,240 | 20.351.487 |
| 14. Mai 2024 | 1,240 | 1,240 | 1,200 | 1,200 | 1,200 | 3.766.000 |
| 13. Mai 2024 | 1,240 | 1,250 | 1,210 | 1,230 | 1,230 | 5.219.649 |
| 10. Mai 2024 | 1,180 | 1,240 | 1,180 | 1,240 | 1,240 | 9.822.171 |
| 09. Mai 2024 | 1,150 | 1,190 | 1,150 | 1,180 | 1,180 | 2.924.608 |
| 08. Mai 2024 | 1,180 | 1,180 | 1,150 | 1,150 | 1,150 | 3.344.494 |
| 07. Mai 2024 | 1,200 | 1,190 | 1,170 | 1,170 | 1,170 | 2.254.000 |
| 06. Mai 2024 | 1,170 | 1,200 | 1,160 | 1,190 | 1,190 | 3.000.000 |
| 03. Mai 2024 | 1,190 | 1,200 | 1,160 | 1,160 | 1,160 | 2.843.186 |
| 02. Mai 2024 | 1,160 | 1,180 | 1,140 | 1,170 | 1,170 | 2.802.130 |
| 30. Apr. 2024 | 1,190 | 1,190 | 1,140 | 1,150 | 1,150 | 3.232.000 |
| 29. Apr. 2024 | 1,180 | 1,200 | 1,160 | 1,180 | 1,180 | 6.322.000 |
| 26. Apr. 2024 | 1,140 | 1,180 | 1,140 | 1,180 | 1,180 | 4.638.000 |
| 25. Apr. 2024 | 1,140 | 1,150 | 1,120 | 1,140 | 1,140 | 1.322.000 |
| 24. Apr. 2024 | 1,120 | 1,140 | 1,100 | 1,140 | 1,140 | 2.628.000 |
| 23. Apr. 2024 | 1,140 | 1,140 | 1,100 | 1,120 | 1,120 | 2.308.000 |
| 22. Apr. 2024 | 1,140 | 1,150 | 1,120 | 1,130 | 1,130 | 1.396.000 |
| 19. Apr. 2024 | 1,130 | 1,140 | 1,120 | 1,140 | 1,140 | 2.336.000 |
| 18. Apr. 2024 | 1,150 | 1,150 | 1,120 | 1,120 | 1,120 | 4.014.000 |
| 17. Apr. 2024 | 1,130 | 1,140 | 1,120 | 1,140 | 1,140 | 2.140.000 |
| 16. Apr. 2024 | 1,160 | 1,160 | 1,120 | 1,120 | 1,120 | 2.564.000 |
| 15. Apr. 2024 | 1,170 | 1,170 | 1,150 | 1,170 | 1,170 | 1.196.000 |
| 12. Apr. 2024 | 1,210 | 1,210 | 1,170 | 1,170 | 1,170 | 1.818.000 |
| 11. Apr. 2024 | 1,200 | 1,210 | 1,180 | 1,200 | 1,200 | 2.998.358 |
| 10. Apr. 2024 | 1,220 | 1,220 | 1,200 | 1,210 | 1,210 | 2.656.666 |
| 09. Apr. 2024 | 1,140 | 1,220 | 1,130 | 1,210 | 1,210 | 8.194.000 |
| 08. Apr. 2024 | 1,140 | 1,170 | 1,130 | 1,140 | 1,140 | 3.294.000 |
| 05. Apr. 2024 | 1,170 | 1,170 | 1,130 | 1,140 | 1,140 | 1.131.412 |
| 03. Apr. 2024 | 1,170 | 1,180 | 1,160 | 1,170 | 1,170 | 1.420.000 |
| 02. Apr. 2024 | 1,140 | 1,170 | 1,140 | 1,170 | 1,170 | 2.232.000 |
| 28. März 2024 | 1,120 | 1,140 | 1,120 | 1,130 | 1,130 | 1.297.970 |
| 27. März 2024 | 1,130 | 1,150 | 1,120 | 1,130 | 1,130 | 1.794.000 |
| 26. März 2024 | 1,150 | 1,160 | 1,130 | 1,130 | 1,130 | 2.563.000 |
| 25. März 2024 | 1,160 | 1,180 | 1,140 | 1,150 | 1,150 | 1.956.000 |
| 22. März 2024 | 1,200 | 1,200 | 1,150 | 1,150 | 1,150 | 2.938.000 |
| 21. März 2024 | 1,190 | 1,220 | 1,190 | 1,200 | 1,200 | 1.662.000 |
| 20. März 2024 | 1,200 | 1,200 | 1,180 | 1,190 | 1,190 | 1.050.000 |
| 19. März 2024 | 1,190 | 1,210 | 1,180 | 1,200 | 1,200 | 2.252.213 |
| 18. März 2024 | 1,190 | 1,200 | 1,180 | 1,200 | 1,200 | 732.000 |
| 15. März 2024 | 1,190 | 1,200 | 1,170 | 1,200 | 1,200 | 2.362.000 |
| 14. März 2024 | 1,220 | 1,230 | 1,180 | 1,190 | 1,190 | 1.698.219 |
| 13. März 2024 | 1,220 | 1,230 | 1,200 | 1,210 | 1,210 | 1.116.000 |
| 12. März 2024 | 1,210 | 1,230 | 1,190 | 1,220 | 1,220 | 3.433.514 |
| 11. März 2024 | 1,210 | 1,220 | 1,200 | 1,210 | 1,210 | 2.082.000 |
| 08. März 2024 | 1,220 | 1,220 | 1,190 | 1,200 | 1,200 | 2.260.024 |
| 07. März 2024 | 1,170 | 1,220 | 1,170 | 1,210 | 1,210 | 4.590.000 |
| 06. März 2024 | 1,150 | 1,190 | 1,130 | 1,190 | 1,190 | 1.756.000 |
| 05. März 2024 | 1,160 | 1,170 | 1,140 | 1,150 | 1,150 | 1.354.000 |
| 04. März 2024 | 1,200 | 1,200 | 1,170 | 1,170 | 1,170 | 1.184.000 |
| 01. März 2024 | 1,190 | 1,210 | 1,170 | 1,200 | 1,200 | 1.680.000 |
| 29. Feb. 2024 | 1,200 | 1,210 | 1,180 | 1,190 | 1,190 | 1.418.000 |
| 28. Feb. 2024 | 1,210 | 1,220 | 1,150 | 1,200 | 1,200 | 5.296.000 |
| 27. Feb. 2024 | 1,220 | 1,230 | 1,200 | 1,210 | 1,210 | 2.950.744 |
| 26. Feb. 2024 | 1,230 | 1,250 | 1,220 | 1,220 | 1,220 | 1.896.000 |
| 23. Feb. 2024 | 1,240 | 1,260 | 1,220 | 1,230 | 1,230 | 2.054.000 |
| 22. Feb. 2024 | 1,230 | 1,240 | 1,210 | 1,240 | 1,240 | 1.192.000 |
| 21. Feb. 2024 | 1,230 | 1,260 | 1,210 | 1,220 | 1,220 | 3.798.000 |
| 20. Feb. 2024 | 1,210 | 1,230 | 1,200 | 1,230 | 1,230 | 2.214.000 |
| 19. Feb. 2024 | 1,180 | 1,210 | 1,170 | 1,210 | 1,210 | 3.016.817 |
| 16. Feb. 2024 | 1,160 | 1,200 | 1,140 | 1,190 | 1,190 | 2.058.000 |
| 15. Feb. 2024 | 1,130 | 1,160 | 1,110 | 1,150 | 1,150 | 1.453.065 |
| 14. Feb. 2024 | 1,140 | 1,160 | 1,120 | 1,130 | 1,130 | 924.805 |
| 09. Feb. 2024 | 1,170 | 1,170 | 1,150 | 1,160 | 1,160 | 298.000 |
| 08. Feb. 2024 | 1,170 | 1,190 | 1,170 | 1,190 | 1,190 | 710.000 |
| 07. Feb. 2024 | 1,150 | 1,200 | 1,150 | 1,180 | 1,180 | 1.794.000 |
| 06. Feb. 2024 | 1,090 | 1,170 | 1,090 | 1,170 | 1,170 | 3.326.000 |
| 05. Feb. 2024 | 1,140 | 1,140 | 1,070 | 1,100 | 1,100 | 2.840.000 |
| 02. Feb. 2024 | 1,160 | 1,180 | 1,110 | 1,130 | 1,130 | 2.492.000 |
| 01. Feb. 2024 | 1,180 | 1,190 | 1,150 | 1,160 | 1,160 | 1.806.000 |
| 31. Jan. 2024 | 1,180 | 1,200 | 1,170 | 1,180 | 1,180 | 6.810.000 |
| 30. Jan. 2024 | 1,210 | 1,210 | 1,170 | 1,190 | 1,190 | 2.822.000 |
| 29. Jan. 2024 | 1,210 | 1,230 | 1,190 | 1,210 | 1,210 | 5.283.679 |
| 26. Jan. 2024 | 1,200 | 1,220 | 1,180 | 1,210 | 1,210 | 4.388.000 |
| 25. Jan. 2024 | 1,140 | 1,200 | 1,130 | 1,200 | 1,200 | 5.522.000 |
| 24. Jan. 2024 | 1,100 | 1,140 | 1,080 | 1,130 | 1,130 | 6.040.149 |
| 23. Jan. 2024 | 1,090 | 1,110 | 1,070 | 1,080 | 1,080 | 2.786.003 |
| 22. Jan. 2024 | 1,120 | 1,130 | 1,080 | 1,080 | 1,080 | 6.308.651 |
| 19. Jan. 2024 | 1,140 | 1,160 | 1,120 | 1,120 | 1,120 | 3.694.000 |
| 18. Jan. 2024 | 1,140 | 1,150 | 1,120 | 1,140 | 1,140 | 3.824.000 |
| 17. Jan. 2024 | 1,190 | 1,200 | 1,130 | 1,130 | 1,130 | 11.924.000 |
| 16. Jan. 2024 | 1,190 | 1,210 | 1,170 | 1,210 | 1,210 | 4.722.000 |
| 15. Jan. 2024 | 1,170 | 1,210 | 1,170 | 1,200 | 1,200 | 1.452.764 |
| 12. Jan. 2024 | 1,150 | 1,200 | 1,150 | 1,190 | 1,190 | 3.684.000 |
| 11. Jan. 2024 | 1,170 | 1,170 | 1,150 | 1,150 | 1,150 | 2.549.696 |
| 10. Jan. 2024 | 1,160 | 1,180 | 1,160 | 1,160 | 1,160 | 1.538.057 |
| 09. Jan. 2024 | 1,180 | 1,190 | 1,150 | 1,150 | 1,150 | 4.030.000 |
| 08. Jan. 2024 | 1,200 | 1,200 | 1,170 | 1,180 | 1,180 | 3.080.000 |
| 05. Jan. 2024 | 1,210 | 1,220 | 1,190 | 1,200 | 1,200 | 1.120.000 |
| 04. Jan. 2024 | 1,210 | 1,220 | 1,190 | 1,220 | 1,220 | 2.398.000 |
| 03. Jan. 2024 | 1,200 | 1,230 | 1,180 | 1,220 | 1,220 | 1.558.300 |
| 02. Jan. 2024 | 1,220 | 1,240 | 1,200 | 1,220 | 1,220 | 1.920.000 |
| 29. Dez. 2023 | 1,210 | 1,230 | 1,210 | 1,230 | 1,230 | 2.238.628 |
| 28. Dez. 2023 | 1,190 | 1,220 | 1,180 | 1,200 | 1,200 | 5.259.700 |
| 27. Dez. 2023 | 1,190 | 1,200 | 1,170 | 1,200 | 1,200 | 770.000 |
| 22. Dez. 2023 | 1,190 | 1,200 | 1,170 | 1,190 | 1,190 | 800.000 |
| 21. Dez. 2023 | 1,190 | 1,190 | 1,170 | 1,180 | 1,180 | 1.000.000 |
| 20. Dez. 2023 | 1,200 | 1,210 | 1,180 | 1,190 | 1,190 | 702.000 |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
