Deutsche Märkte geschlossen
DAX
18.772,85 +86,25 (+0,46%) Euro Stoxx 50
5.085,08 +30,67 (+0,61%) Dow Jones 30
39.512,84 +125,08 (+0,32%) Gold
2.366,90 +26,60 (+1,14%) EUR/USD
1,0772 -0,0012 (-0,11%) Bitcoin EUR
56.540,56 +164,18 (+0,29%)
Brilliance China Automotive Holdings Limited (1114.HK)
HKSE - HKSE Verzögerter Preis. Währung in HKD
Zur Watchlist hinzufügen
Börsenschluss: 04:08PM HKT
Zeitraum:
12. Mai 2023 - 12. Mai 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in HKDDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 10. Mai 2024 | 6,410 | 6,630 | 6,400 | 6,550 | 6,550 | 23.538.535 |
| 09. Mai 2024 | 6,450 | 6,470 | 6,320 | 6,420 | 6,420 | 21.920.040 |
| 08. Mai 2024 | 6,410 | 6,680 | 6,380 | 6,510 | 6,510 | 36.526.000 |
| 07. Mai 2024 | 6,390 | 6,460 | 6,220 | 6,410 | 6,410 | 24.551.800 |
| 06. Mai 2024 | 6,520 | 6,600 | 6,370 | 6,410 | 6,410 | 21.157.039 |
| 03. Mai 2024 | 6,750 | 6,750 | 6,490 | 6,500 | 6,500 | 12.990.480 |
| 02. Mai 2024 | 6,480 | 6,800 | 6,480 | 6,790 | 6,790 | 12.304.100 |
| 30. Apr. 2024 | 6,480 | 6,630 | 6,410 | 6,540 | 6,540 | 20.416.996 |
| 29. Apr. 2024 | 6,400 | 6,550 | 6,400 | 6,460 | 6,460 | 25.132.288 |
| 26. Apr. 2024 | 6,330 | 6,580 | 6,230 | 6,400 | 6,400 | 92.058.100 |
| 26. Apr. 2024 | 1.5 Dividende | |||||
| 25. Apr. 2024 | 7,480 | 7,580 | 7,330 | 7,550 | 6,050 | 75.876.133 |
| 24. Apr. 2024 | 7,490 | 7,630 | 7,370 | 7,440 | 5,962 | 40.089.300 |
| 23. Apr. 2024 | 7,290 | 7,470 | 7,250 | 7,450 | 5,970 | 47.950.055 |
| 22. Apr. 2024 | 7,170 | 7,350 | 7,170 | 7,250 | 5,810 | 34.846.524 |
| 19. Apr. 2024 | 6,960 | 7,160 | 6,850 | 7,140 | 5,721 | 26.941.230 |
| 18. Apr. 2024 | 7,080 | 7,080 | 6,860 | 6,920 | 5,545 | 25.992.055 |
| 17. Apr. 2024 | 7,280 | 7,280 | 7,000 | 7,050 | 5,649 | 27.280.000 |
| 16. Apr. 2024 | 7,030 | 7,220 | 6,850 | 7,140 | 5,721 | 56.996.392 |
| 15. Apr. 2024 | 7,350 | 7,500 | 7,300 | 7,350 | 5,890 | 24.254.000 |
| 12. Apr. 2024 | 7,280 | 7,400 | 7,180 | 7,350 | 5,890 | 28.854.358 |
| 11. Apr. 2024 | 7,220 | 7,360 | 7,110 | 7,210 | 5,778 | 22.362.599 |
| 10. Apr. 2024 | 7,100 | 7,430 | 7,020 | 7,220 | 5,786 | 21.929.000 |
| 09. Apr. 2024 | 7,130 | 7,230 | 6,940 | 7,050 | 5,649 | 23.200.369 |
| 08. Apr. 2024 | 7,010 | 7,080 | 6,930 | 7,000 | 5,609 | 27.847.741 |
| 05. Apr. 2024 | 6,680 | 7,050 | 6,680 | 6,930 | 5,553 | 29.117.443 |
| 03. Apr. 2024 | 6,900 | 6,970 | 6,630 | 6,700 | 5,369 | 30.940.000 |
| 02. Apr. 2024 | 6,210 | 7,380 | 6,210 | 6,800 | 5,449 | 136.556.523 |
| 28. März 2024 | 5,650 | 5,690 | 5,300 | 5,400 | 4,327 | 32.714.272 |
| 27. März 2024 | 5,600 | 5,780 | 5,500 | 5,700 | 4,568 | 33.144.000 |
| 26. März 2024 | 5,660 | 5,950 | 5,630 | 5,680 | 4,552 | 37.192.694 |
| 25. März 2024 | 5,690 | 5,760 | 5,530 | 5,670 | 4,544 | 28.836.000 |
| 22. März 2024 | 5,300 | 5,710 | 5,300 | 5,660 | 4,535 | 49.901.518 |
| 21. März 2024 | 4,910 | 5,220 | 4,900 | 5,200 | 4,167 | 19.881.600 |
| 20. März 2024 | 4,870 | 4,980 | 4,850 | 4,890 | 3,918 | 14.746.293 |
| 19. März 2024 | 5,080 | 5,180 | 4,790 | 4,920 | 3,943 | 45.232.896 |
| 18. März 2024 | 5,140 | 5,300 | 5,070 | 5,140 | 4,119 | 20.819.751 |
| 15. März 2024 | 5,020 | 5,200 | 4,990 | 5,200 | 4,167 | 121.186.962 |
| 14. März 2024 | 4,700 | 5,020 | 4,670 | 5,020 | 4,023 | 49.866.727 |
| 13. März 2024 | 4,540 | 4,690 | 4,520 | 4,590 | 3,678 | 19.377.299 |
| 12. März 2024 | 4,450 | 4,550 | 4,390 | 4,510 | 3,614 | 10.136.802 |
| 11. März 2024 | 4,570 | 4,570 | 4,450 | 4,490 | 3,598 | 14.773.300 |
| 08. März 2024 | 4,410 | 4,570 | 4,390 | 4,570 | 3,662 | 24.410.082 |
| 07. März 2024 | 4,350 | 4,440 | 4,310 | 4,410 | 3,534 | 7.051.114 |
| 06. März 2024 | 4,470 | 4,500 | 4,260 | 4,360 | 3,494 | 19.392.900 |
| 05. März 2024 | 4,470 | 4,560 | 4,420 | 4,460 | 3,574 | 9.909.250 |
| 04. März 2024 | 4,610 | 4,610 | 4,470 | 4,500 | 3,606 | 8.056.742 |
| 01. März 2024 | 4,580 | 4,640 | 4,500 | 4,600 | 3,686 | 10.802.252 |
| 29. Feb. 2024 | 4,470 | 4,630 | 4,440 | 4,550 | 3,646 | 24.714.000 |
| 28. Feb. 2024 | 4,440 | 4,500 | 4,410 | 4,440 | 3,558 | 12.124.964 |
| 27. Feb. 2024 | 4,600 | 4,650 | 4,380 | 4,420 | 3,542 | 18.473.908 |
| 26. Feb. 2024 | 4,440 | 4,700 | 4,400 | 4,630 | 3,710 | 27.793.229 |
| 23. Feb. 2024 | 4,480 | 4,660 | 4,470 | 4,540 | 3,638 | 16.197.437 |
| 22. Feb. 2024 | 4,250 | 4,490 | 4,250 | 4,480 | 3,590 | 23.844.033 |
| 21. Feb. 2024 | 4,260 | 4,440 | 4,220 | 4,280 | 3,430 | 17.573.892 |
| 20. Feb. 2024 | 4,360 | 4,360 | 4,240 | 4,290 | 3,438 | 12.375.000 |
| 19. Feb. 2024 | 4,200 | 4,390 | 4,160 | 4,320 | 3,462 | 11.312.239 |
| 16. Feb. 2024 | 4,110 | 4,270 | 4,100 | 4,250 | 3,406 | 5.202.000 |
| 15. Feb. 2024 | 4,110 | 4,180 | 4,020 | 4,100 | 3,285 | 5.827.049 |
| 14. Feb. 2024 | 3,990 | 4,160 | 3,910 | 4,140 | 3,317 | 2.976.267 |
| 09. Feb. 2024 | 4,140 | 4,140 | 3,990 | 3,990 | 3,197 | 1.836.390 |
| 08. Feb. 2024 | 4,010 | 4,140 | 4,010 | 4,070 | 3,261 | 6.702.493 |
| 07. Feb. 2024 | 3,910 | 4,150 | 3,910 | 4,050 | 3,245 | 16.911.015 |
| 06. Feb. 2024 | 4,280 | 4,380 | 3,870 | 3,890 | 3,117 | 67.011.929 |
| 05. Feb. 2024 | 4,430 | 4,510 | 4,410 | 4,500 | 3,606 | 10.030.000 |
| 02. Feb. 2024 | 4,270 | 4,540 | 4,270 | 4,450 | 3,566 | 15.451.982 |
| 01. Feb. 2024 | 4,200 | 4,350 | 4,180 | 4,290 | 3,438 | 10.570.027 |
| 31. Jan. 2024 | 4,220 | 4,260 | 4,160 | 4,180 | 3,350 | 11.277.552 |
| 30. Jan. 2024 | 4,300 | 4,320 | 4,190 | 4,230 | 3,390 | 6.628.003 |
| 29. Jan. 2024 | 4,330 | 4,380 | 4,270 | 4,290 | 3,438 | 5.661.969 |
| 26. Jan. 2024 | 4,460 | 4,460 | 4,260 | 4,290 | 3,438 | 9.000.390 |
| 25. Jan. 2024 | 4,440 | 4,470 | 4,380 | 4,450 | 3,566 | 8.427.747 |
| 24. Jan. 2024 | 4,400 | 4,440 | 4,310 | 4,440 | 3,558 | 13.876.605 |
| 23. Jan. 2024 | 4,290 | 4,390 | 4,220 | 4,370 | 3,502 | 11.983.611 |
| 22. Jan. 2024 | 4,490 | 4,490 | 4,180 | 4,270 | 3,422 | 18.821.242 |
| 19. Jan. 2024 | 4,470 | 4,520 | 4,410 | 4,460 | 3,574 | 18.412.000 |
| 18. Jan. 2024 | 4,400 | 4,520 | 4,390 | 4,430 | 3,550 | 12.639.700 |
| 17. Jan. 2024 | 4,600 | 4,600 | 4,380 | 4,390 | 3,518 | 22.724.023 |
| 16. Jan. 2024 | 4,650 | 4,790 | 4,550 | 4,580 | 3,670 | 27.493.059 |
| 15. Jan. 2024 | 4,500 | 4,770 | 4,500 | 4,660 | 3,734 | 48.206.870 |
| 12. Jan. 2024 | 4,550 | 4,550 | 4,400 | 4,460 | 3,574 | 7.457.390 |
| 11. Jan. 2024 | 4,380 | 4,620 | 4,370 | 4,500 | 3,606 | 22.276.077 |
| 10. Jan. 2024 | 4,240 | 4,390 | 4,220 | 4,390 | 3,518 | 9.552.000 |
| 09. Jan. 2024 | 4,190 | 4,260 | 4,160 | 4,230 | 3,390 | 10.768.000 |
| 08. Jan. 2024 | 4,170 | 4,260 | 4,100 | 4,160 | 3,334 | 6.878.348 |
| 05. Jan. 2024 | 4,100 | 4,180 | 4,100 | 4,150 | 3,325 | 5.980.000 |
| 04. Jan. 2024 | 4,150 | 4,160 | 4,080 | 4,110 | 3,293 | 6.738.000 |
| 03. Jan. 2024 | 4,180 | 4,230 | 4,060 | 4,130 | 3,309 | 8.204.000 |
| 02. Jan. 2024 | 4,350 | 4,350 | 4,200 | 4,200 | 3,366 | 8.418.000 |
| 29. Dez. 2023 | 4,200 | 4,360 | 4,190 | 4,350 | 3,486 | 14.353.684 |
| 28. Dez. 2023 | 4,080 | 4,230 | 4,080 | 4,210 | 3,374 | 9.072.000 |
| 27. Dez. 2023 | 4,080 | 4,100 | 4,020 | 4,090 | 3,277 | 10.546.786 |
| 22. Dez. 2023 | 4,090 | 4,120 | 4,000 | 4,060 | 3,253 | 7.582.000 |
| 21. Dez. 2023 | 3,960 | 4,060 | 3,920 | 4,050 | 3,245 | 5.920.317 |
| 20. Dez. 2023 | 3,950 | 4,030 | 3,930 | 3,980 | 3,189 | 9.680.000 |
| 19. Dez. 2023 | 3,900 | 3,970 | 3,890 | 3,910 | 3,133 | 6.274.000 |
| 18. Dez. 2023 | 4,030 | 4,030 | 3,880 | 3,910 | 3,133 | 9.770.937 |
| 15. Dez. 2023 | 4,020 | 4,110 | 3,990 | 4,030 | 3,229 | 20.498.294 |
| 14. Dez. 2023 | 4,060 | 4,090 | 4,010 | 4,040 | 3,237 | 7.966.500 |
| 13. Dez. 2023 | 4,090 | 4,100 | 4,040 | 4,070 | 3,261 | 12.860.000 |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
