Deutsche Märkte schließen in 8 Stunden
DAX
18.690,03 -48,78 (-0,26%) Euro Stoxx 50
5.058,46 -13,99 (-0,28%) Dow Jones 30
39.869,38 -38,62 (-0,10%) Gold
2.391,10 +5,60 (+0,23%) EUR/USD
1,0870 0,0000 (-0,00%) Bitcoin EUR
61.035,79 +211,09 (+0,35%)
Global X Asia Innovator Active ETF (3051.HK)
HKSE - HKSE Verzögerter Preis. Währung in HKD
Zur Watchlist hinzufügen
Ab 02:54PM HKT. Markt geöffnet.
Zeitraum:
17. Mai 2023 - 17. Mai 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in HKDDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 16. Mai 2024 | 35,640 | 35,640 | 35,640 | 35,560 | 35,560 | 1.500 |
| 14. Mai 2024 | 34,900 | 34,900 | 34,900 | 34,900 | 34,900 | - |
| 13. Mai 2024 | 34,900 | 34,900 | 34,900 | 34,900 | 34,900 | - |
| 10. Mai 2024 | 34,900 | 34,900 | 34,900 | 34,900 | 34,900 | - |
| 09. Mai 2024 | 34,900 | 34,900 | 34,900 | 34,900 | 34,900 | - |
| 08. Mai 2024 | 34,900 | 34,900 | 34,900 | 34,900 | 34,900 | - |
| 07. Mai 2024 | 34,940 | 34,940 | 34,940 | 34,940 | 34,940 | - |
| 06. Mai 2024 | 34,880 | 34,880 | 34,880 | 34,880 | 34,880 | - |
| 03. Mai 2024 | 34,620 | 34,620 | 34,620 | 34,620 | 34,620 | - |
| 02. Mai 2024 | 34,300 | 34,300 | 34,300 | 34,300 | 34,300 | - |
| 30. Apr. 2024 | 34,240 | 34,240 | 34,240 | 34,240 | 34,240 | - |
| 29. Apr. 2024 | 33,900 | 34,440 | 33,900 | 34,440 | 34,440 | 1.100 |
| 26. Apr. 2024 | 33,740 | 33,740 | 33,740 | 33,740 | 33,740 | - |
| 25. Apr. 2024 | 33,300 | 33,300 | 33,300 | 33,300 | 33,300 | - |
| 24. Apr. 2024 | 33,300 | 33,300 | 33,300 | 33,300 | 33,300 | - |
| 23. Apr. 2024 | 32,660 | 32,660 | 32,660 | 32,660 | 32,660 | - |
| 22. Apr. 2024 | 32,480 | 32,480 | 32,480 | 32,480 | 32,480 | - |
| 19. Apr. 2024 | 32,480 | 32,480 | 32,480 | 32,480 | 32,480 | - |
| 18. Apr. 2024 | 32,860 | 32,860 | 32,860 | 32,860 | 32,860 | - |
| 17. Apr. 2024 | 32,780 | 32,780 | 32,780 | 32,780 | 32,780 | - |
| 16. Apr. 2024 | 32,780 | 32,780 | 32,780 | 32,780 | 32,780 | - |
| 15. Apr. 2024 | 33,500 | 33,500 | 33,500 | 33,500 | 33,500 | - |
| 12. Apr. 2024 | 33,600 | 33,600 | 33,600 | 33,600 | 33,600 | - |
| 11. Apr. 2024 | 33,900 | 33,900 | 33,900 | 33,900 | 33,900 | - |
| 10. Apr. 2024 | 33,900 | 33,900 | 33,900 | 33,900 | 33,900 | - |
| 09. Apr. 2024 | 33,700 | 33,700 | 33,700 | 33,700 | 33,700 | - |
| 08. Apr. 2024 | 33,620 | 33,620 | 33,620 | 33,620 | 33,620 | - |
| 05. Apr. 2024 | 33,620 | 33,620 | 33,620 | 33,620 | 33,620 | - |
| 03. Apr. 2024 | 33,620 | 33,620 | 33,620 | 33,620 | 33,620 | - |
| 02. Apr. 2024 | 33,740 | 33,740 | 33,740 | 33,740 | 33,740 | - |
| 28. März 2024 | 33,540 | 33,540 | 33,540 | 33,540 | 33,540 | - |
| 27. März 2024 | 33,540 | 33,540 | 33,540 | 33,540 | 33,540 | - |
| 26. März 2024 | 33,540 | 33,540 | 33,540 | 33,540 | 33,540 | - |
| 25. März 2024 | 33,540 | 33,540 | 33,540 | 33,540 | 33,540 | - |
| 22. März 2024 | 33,720 | 33,720 | 33,720 | 33,720 | 33,720 | - |
| 21. März 2024 | 34,380 | 34,380 | 34,380 | 34,360 | 34,360 | 1.500 |
| 20. März 2024 | 33,880 | 33,880 | 33,880 | 33,880 | 33,880 | - |
| 19. März 2024 | 33,880 | 33,880 | 33,880 | 33,880 | 33,880 | - |
| 18. März 2024 | 33,980 | 33,980 | 33,980 | 33,980 | 33,980 | - |
| 15. März 2024 | 33,800 | 33,800 | 33,800 | 33,800 | 33,800 | - |
| 14. März 2024 | 34,340 | 34,340 | 34,340 | 34,340 | 34,340 | - |
| 13. März 2024 | 34,340 | 34,340 | 34,340 | 34,340 | 34,340 | - |
| 12. März 2024 | 34,340 | 34,340 | 34,340 | 34,340 | 34,340 | - |
| 11. März 2024 | 33,820 | 33,820 | 33,820 | 33,820 | 33,820 | - |
| 08. März 2024 | 33,280 | 33,280 | 33,280 | 33,280 | 33,280 | - |
| 07. März 2024 | 33,020 | 33,020 | 33,020 | 33,020 | 33,020 | - |
| 06. März 2024 | 33,020 | 33,020 | 33,020 | 33,020 | 33,020 | - |
| 05. März 2024 | 33,020 | 33,020 | 33,020 | 33,020 | 33,020 | - |
| 04. März 2024 | 33,020 | 33,020 | 33,020 | 33,020 | 33,020 | - |
| 01. März 2024 | 32,640 | 32,640 | 32,640 | 32,640 | 32,640 | - |
| 29. Feb. 2024 | 32,640 | 32,640 | 32,640 | 32,640 | 32,640 | 1.500 |
| 28. Feb. 2024 | 32,380 | 32,380 | 32,380 | 32,380 | 32,380 | - |
| 27. Feb. 2024 | 32,500 | 32,500 | 32,500 | 32,500 | 32,500 | - |
| 26. Feb. 2024 | 32,340 | 32,340 | 32,340 | 32,340 | 32,340 | - |
| 23. Feb. 2024 | 32,340 | 32,340 | 32,340 | 32,340 | 32,340 | - |
| 22. Feb. 2024 | 32,300 | 32,300 | 32,300 | 32,300 | 32,300 | - |
| 21. Feb. 2024 | 32,300 | 32,300 | 32,300 | 32,300 | 32,300 | - |
| 20. Feb. 2024 | 32,080 | 32,080 | 32,080 | 32,080 | 32,080 | - |
| 19. Feb. 2024 | 32,100 | 32,100 | 32,100 | 32,100 | 32,100 | - |
| 16. Feb. 2024 | 32,240 | 32,240 | 32,240 | 32,240 | 32,240 | - |
| 15. Feb. 2024 | 31,720 | 31,720 | 31,720 | 31,720 | 31,720 | - |
| 14. Feb. 2024 | 31,520 | 31,520 | 31,520 | 31,520 | 31,520 | - |
| 09. Feb. 2024 | 31,520 | 31,520 | 31,520 | 31,520 | 31,520 | - |
| 08. Feb. 2024 | 31,520 | 31,520 | 31,520 | 31,520 | 31,520 | - |
| 07. Feb. 2024 | 31,340 | 31,340 | 31,340 | 31,340 | 31,340 | - |
| 06. Feb. 2024 | 31,340 | 31,340 | 31,340 | 31,340 | 31,340 | - |
| 05. Feb. 2024 | 30,720 | 30,720 | 30,720 | 30,720 | 30,720 | - |
| 02. Feb. 2024 | 30,720 | 30,720 | 30,720 | 30,720 | 30,720 | - |
| 01. Feb. 2024 | 30,720 | 30,720 | 30,720 | 30,720 | 30,720 | - |
| 31. Jan. 2024 | 30,720 | 30,720 | 30,720 | 30,720 | 30,720 | - |
| 30. Jan. 2024 | 31,040 | 31,040 | 31,040 | 31,040 | 31,040 | - |
| 29. Jan. 2024 | 31,660 | 31,660 | 31,660 | 31,660 | 31,660 | - |
| 26. Jan. 2024 | 31,740 | 31,740 | 31,740 | 31,740 | 31,740 | - |
| 25. Jan. 2024 | 32,040 | 32,040 | 32,040 | 32,040 | 32,040 | - |
| 24. Jan. 2024 | 31,860 | 31,860 | 31,860 | 31,860 | 31,860 | - |
| 23. Jan. 2024 | 31,840 | 31,840 | 31,840 | 31,840 | 31,840 | - |
| 22. Jan. 2024 | 31,400 | 31,400 | 31,400 | 31,400 | 31,400 | - |
| 19. Jan. 2024 | 31,520 | 31,520 | 31,520 | 31,520 | 31,520 | - |
| 18. Jan. 2024 | 31,420 | 31,420 | 31,420 | 31,420 | 31,420 | - |
| 17. Jan. 2024 | 31,420 | 31,420 | 31,420 | 31,420 | 31,420 | - |
| 16. Jan. 2024 | 32,440 | 32,440 | 32,440 | 32,440 | 32,440 | - |
| 15. Jan. 2024 | 32,680 | 32,680 | 32,680 | 32,680 | 32,680 | - |
| 12. Jan. 2024 | 32,680 | 32,680 | 32,680 | 32,680 | 32,680 | - |
| 11. Jan. 2024 | 32,680 | 32,680 | 32,680 | 32,680 | 32,680 | - |
| 10. Jan. 2024 | 32,440 | 32,440 | 32,440 | 32,440 | 32,440 | - |
| 09. Jan. 2024 | 32,440 | 32,440 | 32,440 | 32,440 | 32,440 | - |
| 08. Jan. 2024 | 32,440 | 32,440 | 32,440 | 32,440 | 32,440 | - |
| 05. Jan. 2024 | 32,620 | 32,620 | 32,620 | 32,620 | 32,620 | - |
| 04. Jan. 2024 | 33,000 | 33,000 | 33,000 | 33,000 | 33,000 | - |
| 03. Jan. 2024 | 33,260 | 33,260 | 33,260 | 33,260 | 33,260 | - |
| 02. Jan. 2024 | 33,680 | 33,680 | 33,680 | 33,680 | 33,680 | - |
| 29. Dez. 2023 | 33,860 | 33,860 | 33,860 | 33,860 | 33,860 | - |
| 28. Dez. 2023 | 33,860 | 33,860 | 33,860 | 33,860 | 33,860 | - |
| 27. Dez. 2023 | 33,100 | 33,100 | 33,100 | 33,100 | 33,100 | 100 |
| 22. Dez. 2023 | 32,860 | 32,860 | 32,860 | 32,860 | 32,860 | - |
| 21. Dez. 2023 | 32,880 | 32,880 | 32,880 | 32,880 | 32,880 | - |
| 20. Dez. 2023 | 32,880 | 32,880 | 32,880 | 32,880 | 32,880 | - |
| 19. Dez. 2023 | 32,880 | 32,880 | 32,880 | 32,880 | 32,880 | - |
| 18. Dez. 2023 | 32,980 | 32,980 | 32,980 | 32,980 | 32,980 | - |
| 15. Dez. 2023 | 33,220 | 33,220 | 33,220 | 33,220 | 33,220 | - |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
