Deutsche Märkte geschlossen
DAX
18.704,42 -34,39 (-0,18%) Euro Stoxx 50
5.064,14 -8,31 (-0,16%) Dow Jones 30
39.898,99 +29,61 (+0,07%) Gold
2.418,50 +33,00 (+1,38%) EUR/USD
1,0877 +0,0007 (+0,07%) Bitcoin EUR
61.029,89 +1.199,85 (+2,01%)
Angang Steel Company Limited (0347.HK)
HKSE - HKSE Verzögerter Preis. Währung in HKD
Zur Watchlist hinzufügen
Börsenschluss: 04:08PM HKT
Zeitraum:
18. Mai 2023 - 18. Mai 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in HKDDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 17. Mai 2024 | 1,470 | 1,540 | 1,460 | 1,540 | 1,540 | 14.989.932 |
| 16. Mai 2024 | 1,380 | 1,490 | 1,380 | 1,470 | 1,470 | 14.955.275 |
| 14. Mai 2024 | 1,410 | 1,420 | 1,360 | 1,380 | 1,380 | 11.764.753 |
| 13. Mai 2024 | 1,410 | 1,420 | 1,380 | 1,410 | 1,410 | 8.594.823 |
| 10. Mai 2024 | 1,360 | 1,420 | 1,340 | 1,410 | 1,410 | 11.967.766 |
| 09. Mai 2024 | 1,310 | 1,360 | 1,300 | 1,340 | 1,340 | 4.721.273 |
| 08. Mai 2024 | 1,340 | 1,350 | 1,300 | 1,300 | 1,300 | 7.003.230 |
| 07. Mai 2024 | 1,350 | 1,370 | 1,330 | 1,350 | 1,350 | 8.068.172 |
| 06. Mai 2024 | 1,330 | 1,370 | 1,320 | 1,350 | 1,350 | 9.290.475 |
| 03. Mai 2024 | 1,350 | 1,390 | 1,320 | 1,330 | 1,330 | 4.863.475 |
| 02. Mai 2024 | 1,280 | 1,350 | 1,260 | 1,330 | 1,330 | 7.498.260 |
| 30. Apr. 2024 | 1,350 | 1,360 | 1,290 | 1,300 | 1,300 | 9.765.971 |
| 29. Apr. 2024 | 1,350 | 1,390 | 1,330 | 1,380 | 1,380 | 6.730.732 |
| 26. Apr. 2024 | 1,270 | 1,360 | 1,270 | 1,350 | 1,350 | 5.825.875 |
| 25. Apr. 2024 | 1,280 | 1,310 | 1,270 | 1,290 | 1,290 | 3.464.600 |
| 24. Apr. 2024 | 1,260 | 1,300 | 1,260 | 1,280 | 1,280 | 3.565.880 |
| 23. Apr. 2024 | 1,270 | 1,280 | 1,250 | 1,260 | 1,260 | 4.825.000 |
| 22. Apr. 2024 | 1,300 | 1,320 | 1,260 | 1,270 | 1,270 | 3.810.080 |
| 19. Apr. 2024 | 1,330 | 1,370 | 1,280 | 1,290 | 1,290 | 8.178.260 |
| 18. Apr. 2024 | 1,300 | 1,340 | 1,300 | 1,340 | 1,340 | 4.107.100 |
| 17. Apr. 2024 | 1,300 | 1,330 | 1,280 | 1,320 | 1,320 | 2.912.075 |
| 16. Apr. 2024 | 1,340 | 1,350 | 1,280 | 1,300 | 1,300 | 4.910.826 |
| 15. Apr. 2024 | 1,350 | 1,380 | 1,330 | 1,350 | 1,350 | 3.287.875 |
| 12. Apr. 2024 | 1,400 | 1,400 | 1,360 | 1,360 | 1,360 | 4.395.795 |
| 11. Apr. 2024 | 1,390 | 1,410 | 1,370 | 1,400 | 1,400 | 3.803.407 |
| 10. Apr. 2024 | 1,420 | 1,430 | 1,390 | 1,390 | 1,390 | 6.464.851 |
| 09. Apr. 2024 | 1,320 | 1,420 | 1,320 | 1,420 | 1,420 | 8.772.329 |
| 08. Apr. 2024 | 1,290 | 1,340 | 1,280 | 1,320 | 1,320 | 5.216.075 |
| 05. Apr. 2024 | 1,340 | 1,350 | 1,250 | 1,260 | 1,260 | 5.152.075 |
| 03. Apr. 2024 | 1,310 | 1,340 | 1,310 | 1,330 | 1,330 | 2.826.000 |
| 02. Apr. 2024 | 1,320 | 1,340 | 1,300 | 1,310 | 1,310 | 4.894.075 |
| 28. März 2024 | 1,300 | 1,320 | 1,270 | 1,300 | 1,300 | 2.329.400 |
| 27. März 2024 | 1,310 | 1,320 | 1,290 | 1,290 | 1,290 | 2.479.035 |
| 26. März 2024 | 1,340 | 1,350 | 1,290 | 1,320 | 1,320 | 6.036.600 |
| 25. März 2024 | 1,430 | 1,430 | 1,330 | 1,330 | 1,330 | 15.656.075 |
| 22. März 2024 | 1,500 | 1,500 | 1,420 | 1,440 | 1,440 | 6.787.275 |
| 21. März 2024 | 1,520 | 1,530 | 1,500 | 1,500 | 1,500 | 2.995.400 |
| 20. März 2024 | 1,510 | 1,510 | 1,490 | 1,500 | 1,500 | 1.849.070 |
| 19. März 2024 | 1,490 | 1,530 | 1,480 | 1,500 | 1,500 | 6.745.416 |
| 18. März 2024 | 1,490 | 1,530 | 1,490 | 1,500 | 1,500 | 4.696.870 |
| 15. März 2024 | 1,470 | 1,520 | 1,460 | 1,480 | 1,480 | 8.154.675 |
| 14. März 2024 | 1,500 | 1,540 | 1,470 | 1,480 | 1,480 | 5.233.876 |
| 13. März 2024 | 1,510 | 1,520 | 1,470 | 1,500 | 1,500 | 4.168.316 |
| 12. März 2024 | 1,510 | 1,520 | 1,480 | 1,500 | 1,500 | 5.008.416 |
| 11. März 2024 | 1,540 | 1,540 | 1,490 | 1,510 | 1,510 | 3.453.572 |
| 08. März 2024 | 1,470 | 1,550 | 1,470 | 1,520 | 1,520 | 8.557.167 |
| 07. März 2024 | 1,460 | 1,520 | 1,440 | 1,480 | 1,480 | 9.711.576 |
| 06. März 2024 | 1,370 | 1,470 | 1,370 | 1,460 | 1,460 | 10.605.280 |
| 05. März 2024 | 1,410 | 1,410 | 1,360 | 1,370 | 1,370 | 4.447.199 |
| 04. März 2024 | 1,440 | 1,440 | 1,380 | 1,400 | 1,400 | 3.722.447 |
| 01. März 2024 | 1,410 | 1,430 | 1,400 | 1,410 | 1,410 | 1.200.075 |
| 29. Feb. 2024 | 1,410 | 1,430 | 1,390 | 1,410 | 1,410 | 2.990.000 |
| 28. Feb. 2024 | 1,440 | 1,450 | 1,400 | 1,400 | 1,400 | 4.275.925 |
| 27. Feb. 2024 | 1,400 | 1,440 | 1,400 | 1,440 | 1,440 | 6.727.800 |
| 26. Feb. 2024 | 1,370 | 1,480 | 1,370 | 1,400 | 1,400 | 15.677.614 |
| 23. Feb. 2024 | 1,370 | 1,390 | 1,360 | 1,370 | 1,370 | 3.493.190 |
| 22. Feb. 2024 | 1,340 | 1,380 | 1,340 | 1,380 | 1,380 | 3.500.680 |
| 21. Feb. 2024 | 1,340 | 1,380 | 1,330 | 1,340 | 1,340 | 4.720.808 |
| 20. Feb. 2024 | 1,330 | 1,340 | 1,300 | 1,340 | 1,340 | 2.894.080 |
| 19. Feb. 2024 | 1,310 | 1,340 | 1,300 | 1,340 | 1,340 | 3.204.080 |
| 16. Feb. 2024 | 1,250 | 1,320 | 1,240 | 1,320 | 1,320 | 3.116.443 |
| 15. Feb. 2024 | 1,230 | 1,250 | 1,200 | 1,250 | 1,250 | 2.813.549 |
| 14. Feb. 2024 | 1,270 | 1,270 | 1,210 | 1,230 | 1,230 | 7.620.146 |
| 09. Feb. 2024 | 1,300 | 1,300 | 1,260 | 1,290 | 1,290 | 744.260 |
| 08. Feb. 2024 | 1,320 | 1,370 | 1,290 | 1,330 | 1,330 | 5.636.080 |
| 07. Feb. 2024 | 1,290 | 1,330 | 1,280 | 1,290 | 1,290 | 5.461.680 |
| 06. Feb. 2024 | 1,220 | 1,290 | 1,220 | 1,290 | 1,290 | 4.850.629 |
| 05. Feb. 2024 | 1,250 | 1,250 | 1,200 | 1,230 | 1,230 | 4.180.885 |
| 02. Feb. 2024 | 1,290 | 1,310 | 1,220 | 1,240 | 1,240 | 9.044.490 |
| 01. Feb. 2024 | 1,320 | 1,320 | 1,260 | 1,280 | 1,280 | 11.635.890 |
| 31. Jan. 2024 | 1,290 | 1,330 | 1,280 | 1,280 | 1,280 | 6.080.985 |
| 30. Jan. 2024 | 1,370 | 1,370 | 1,290 | 1,310 | 1,310 | 3.321.480 |
| 29. Jan. 2024 | 1,390 | 1,410 | 1,330 | 1,340 | 1,340 | 6.522.373 |
| 26. Jan. 2024 | 1,410 | 1,430 | 1,360 | 1,370 | 1,370 | 3.916.380 |
| 25. Jan. 2024 | 1,350 | 1,400 | 1,310 | 1,400 | 1,400 | 6.857.080 |
| 24. Jan. 2024 | 1,320 | 1,340 | 1,270 | 1,320 | 1,320 | 3.752.190 |
| 23. Jan. 2024 | 1,230 | 1,270 | 1,220 | 1,270 | 1,270 | 3.804.095 |
| 22. Jan. 2024 | 1,320 | 1,320 | 1,220 | 1,230 | 1,230 | 8.887.880 |
| 19. Jan. 2024 | 1,310 | 1,340 | 1,290 | 1,310 | 1,310 | 3.967.951 |
| 18. Jan. 2024 | 1,310 | 1,340 | 1,290 | 1,310 | 1,310 | 7.481.380 |
| 17. Jan. 2024 | 1,380 | 1,380 | 1,310 | 1,320 | 1,320 | 9.721.212 |
| 16. Jan. 2024 | 1,400 | 1,420 | 1,390 | 1,400 | 1,400 | 2.028.075 |
| 15. Jan. 2024 | 1,430 | 1,430 | 1,400 | 1,420 | 1,420 | 1.873.275 |
| 12. Jan. 2024 | 1,400 | 1,430 | 1,400 | 1,420 | 1,420 | 1.801.200 |
| 11. Jan. 2024 | 1,390 | 1,430 | 1,380 | 1,410 | 1,410 | 3.783.258 |
| 10. Jan. 2024 | 1,420 | 1,420 | 1,370 | 1,390 | 1,390 | 9.308.673 |
| 09. Jan. 2024 | 1,450 | 1,450 | 1,390 | 1,400 | 1,400 | 5.214.075 |
| 08. Jan. 2024 | 1,480 | 1,480 | 1,420 | 1,440 | 1,440 | 7.466.075 |
| 05. Jan. 2024 | 1,480 | 1,510 | 1,470 | 1,490 | 1,490 | 3.140.370 |
| 04. Jan. 2024 | 1,490 | 1,510 | 1,470 | 1,490 | 1,490 | 4.120.000 |
| 03. Jan. 2024 | 1,490 | 1,500 | 1,470 | 1,490 | 1,490 | 3.381.875 |
| 02. Jan. 2024 | 1,540 | 1,550 | 1,470 | 1,490 | 1,490 | 5.344.499 |
| 29. Dez. 2023 | 1,520 | 1,540 | 1,500 | 1,540 | 1,540 | 2.666.437 |
| 28. Dez. 2023 | 1,490 | 1,520 | 1,470 | 1,510 | 1,510 | 7.098.018 |
| 27. Dez. 2023 | 1,470 | 1,500 | 1,440 | 1,490 | 1,490 | 1.779.600 |
| 22. Dez. 2023 | 1,480 | 1,500 | 1,450 | 1,470 | 1,470 | 4.945.877 |
| 21. Dez. 2023 | 1,460 | 1,490 | 1,450 | 1,490 | 1,490 | 2.904.811 |
| 20. Dez. 2023 | 1,500 | 1,520 | 1,470 | 1,470 | 1,470 | 4.056.470 |
| 19. Dez. 2023 | 1,500 | 1,510 | 1,470 | 1,490 | 1,490 | 2.467.490 |
| 18. Dez. 2023 | 1,530 | 1,530 | 1,480 | 1,500 | 1,500 | 1.714.070 |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
