Deutsche Märkte geschlossen
DAX
17.737,36 -100,04 (-0,56%) Euro Stoxx 50
4.918,09 -18,48 (-0,37%) Dow Jones 30
37.986,40 +211,02 (+0,56%) Gold
2.402,30 +4,30 (+0,18%) EUR/USD
1,0658 +0,0011 (+0,11%) Bitcoin EUR
60.249,65 +699,06 (+1,17%)
China Petroleum & Chemical Corporation (0386.HK)
HKSE - HKSE Verzögerter Preis. Währung in HKD
Zur Watchlist hinzufügen
Börsenschluss: 04:08PM HKT
Zeitraum:
20. Apr. 2023 - 20. Apr. 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in HKDDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 19. Apr. 2024 | 4,570 | 4,670 | 4,540 | 4,650 | 4,650 | 148.214.675 |
| 18. Apr. 2024 | 4,520 | 4,620 | 4,480 | 4,580 | 4,580 | 120.299.421 |
| 17. Apr. 2024 | 4,550 | 4,570 | 4,520 | 4,520 | 4,520 | 81.035.719 |
| 16. Apr. 2024 | 4,590 | 4,680 | 4,560 | 4,560 | 4,560 | 102.886.920 |
| 15. Apr. 2024 | 4,540 | 4,670 | 4,540 | 4,650 | 4,650 | 112.352.091 |
| 12. Apr. 2024 | 4,580 | 4,600 | 4,540 | 4,570 | 4,570 | 81.032.726 |
| 11. Apr. 2024 | 4,500 | 4,640 | 4,500 | 4,600 | 4,600 | 88.892.653 |
| 10. Apr. 2024 | 4,540 | 4,620 | 4,540 | 4,610 | 4,610 | 53.488.507 |
| 09. Apr. 2024 | 4,580 | 4,610 | 4,530 | 4,530 | 4,530 | 62.850.985 |
| 08. Apr. 2024 | 4,570 | 4,640 | 4,500 | 4,570 | 4,570 | 116.212.344 |
| 05. Apr. 2024 | 4,640 | 4,640 | 4,430 | 4,530 | 4,530 | 103.179.845 |
| 03. Apr. 2024 | 4,630 | 4,700 | 4,610 | 4,640 | 4,640 | 90.468.852 |
| 02. Apr. 2024 | 4,510 | 4,670 | 4,500 | 4,660 | 4,660 | 193.865.487 |
| 28. März 2024 | 4,360 | 4,470 | 4,310 | 4,440 | 4,440 | 144.185.976 |
| 27. März 2024 | 4,440 | 4,450 | 4,360 | 4,400 | 4,400 | 146.539.636 |
| 26. März 2024 | 4,560 | 4,580 | 4,410 | 4,470 | 4,470 | 127.232.512 |
| 25. März 2024 | 4,470 | 4,510 | 4,470 | 4,490 | 4,490 | 108.185.828 |
| 22. März 2024 | 4,520 | 4,600 | 4,410 | 4,450 | 4,450 | 158.427.020 |
| 21. März 2024 | 4,600 | 4,660 | 4,580 | 4,580 | 4,580 | 77.973.845 |
| 20. März 2024 | 4,560 | 4,630 | 4,510 | 4,560 | 4,560 | 59.065.666 |
| 19. März 2024 | 4,500 | 4,620 | 4,470 | 4,540 | 4,540 | 81.070.478 |
| 18. März 2024 | 4,510 | 4,630 | 4,500 | 4,530 | 4,530 | 81.705.930 |
| 15. März 2024 | 4,600 | 4,650 | 4,500 | 4,550 | 4,550 | 149.481.562 |
| 14. März 2024 | 4,540 | 4,700 | 4,540 | 4,610 | 4,610 | 205.399.043 |
| 13. März 2024 | 4,450 | 4,550 | 4,430 | 4,510 | 4,510 | 108.695.840 |
| 12. März 2024 | 4,430 | 4,500 | 4,400 | 4,460 | 4,460 | 107.320.408 |
| 11. März 2024 | 4,420 | 4,480 | 4,390 | 4,420 | 4,420 | 78.348.039 |
| 08. März 2024 | 4,380 | 4,480 | 4,370 | 4,420 | 4,420 | 84.929.166 |
| 07. März 2024 | 4,390 | 4,510 | 4,350 | 4,370 | 4,370 | 108.176.977 |
| 06. März 2024 | 4,310 | 4,390 | 4,290 | 4,370 | 4,370 | 61.107.447 |
| 05. März 2024 | 4,350 | 4,400 | 4,300 | 4,320 | 4,320 | 77.109.491 |
| 04. März 2024 | 4,350 | 4,420 | 4,330 | 4,380 | 4,380 | 75.302.097 |
| 01. März 2024 | 4,300 | 4,360 | 4,250 | 4,330 | 4,330 | 92.864.676 |
| 29. Feb. 2024 | 4,320 | 4,370 | 4,320 | 4,330 | 4,330 | 115.464.385 |
| 28. Feb. 2024 | 4,430 | 4,430 | 4,310 | 4,370 | 4,370 | 134.035.473 |
| 27. Feb. 2024 | 4,400 | 4,460 | 4,360 | 4,430 | 4,430 | 86.835.084 |
| 26. Feb. 2024 | 4,450 | 4,520 | 4,410 | 4,450 | 4,450 | 81.984.600 |
| 23. Feb. 2024 | 4,490 | 4,570 | 4,460 | 4,480 | 4,480 | 100.303.252 |
| 22. Feb. 2024 | 4,350 | 4,520 | 4,340 | 4,500 | 4,500 | 150.547.496 |
| 21. Feb. 2024 | 4,300 | 4,400 | 4,300 | 4,350 | 4,350 | 158.518.898 |
| 20. Feb. 2024 | 4,280 | 4,380 | 4,280 | 4,340 | 4,340 | 156.473.944 |
| 19. Feb. 2024 | 4,180 | 4,310 | 4,140 | 4,260 | 4,260 | 148.779.386 |
| 16. Feb. 2024 | 4,150 | 4,200 | 4,150 | 4,180 | 4,180 | 47.385.757 |
| 15. Feb. 2024 | 4,070 | 4,150 | 4,050 | 4,130 | 4,130 | 45.607.982 |
| 14. Feb. 2024 | 4,030 | 4,100 | 4,020 | 4,080 | 4,080 | 65.720.029 |
| 09. Feb. 2024 | 4,100 | 4,100 | 4,100 | 4,100 | 4,100 | - |
| 08. Feb. 2024 | 4,170 | 4,210 | 4,130 | 4,150 | 4,150 | 70.789.378 |
| 07. Feb. 2024 | 4,110 | 4,200 | 4,110 | 4,180 | 4,180 | 111.283.924 |
| 06. Feb. 2024 | 4,090 | 4,200 | 4,080 | 4,190 | 4,190 | 122.833.620 |
| 05. Feb. 2024 | 4,020 | 4,140 | 4,010 | 4,100 | 4,100 | 92.753.840 |
| 02. Feb. 2024 | 4,050 | 4,150 | 4,040 | 4,080 | 4,080 | 103.045.542 |
| 01. Feb. 2024 | 4,060 | 4,120 | 4,020 | 4,060 | 4,060 | 99.678.675 |
| 31. Jan. 2024 | 4,100 | 4,120 | 4,030 | 4,060 | 4,060 | 92.398.473 |
| 30. Jan. 2024 | 4,100 | 4,140 | 4,060 | 4,090 | 4,090 | 122.668.130 |
| 29. Jan. 2024 | 4,100 | 4,240 | 4,100 | 4,160 | 4,160 | 186.066.678 |
| 26. Jan. 2024 | 4,140 | 4,140 | 4,030 | 4,060 | 4,060 | 126.673.893 |
| 25. Jan. 2024 | 3,870 | 4,140 | 3,870 | 4,140 | 4,140 | 333.442.224 |
| 24. Jan. 2024 | 3,710 | 3,880 | 3,710 | 3,860 | 3,860 | 201.610.511 |
| 23. Jan. 2024 | 3,680 | 3,770 | 3,640 | 3,700 | 3,700 | 143.935.195 |
| 22. Jan. 2024 | 3,750 | 3,760 | 3,640 | 3,680 | 3,680 | 117.217.060 |
| 19. Jan. 2024 | 3,790 | 3,820 | 3,730 | 3,750 | 3,750 | 94.212.589 |
| 18. Jan. 2024 | 3,770 | 3,810 | 3,720 | 3,770 | 3,770 | 104.588.473 |
| 17. Jan. 2024 | 3,870 | 3,880 | 3,740 | 3,760 | 3,760 | 174.444.810 |
| 16. Jan. 2024 | 3,920 | 3,950 | 3,870 | 3,870 | 3,870 | 104.499.835 |
| 15. Jan. 2024 | 3,930 | 3,930 | 3,930 | 3,930 | 3,930 | - |
| 12. Jan. 2024 | 3,900 | 3,950 | 3,880 | 3,930 | 3,930 | 56.606.324 |
| 11. Jan. 2024 | 3,940 | 3,960 | 3,890 | 3,900 | 3,900 | 71.645.513 |
| 10. Jan. 2024 | 3,990 | 4,030 | 3,920 | 3,920 | 3,920 | 88.916.278 |
| 09. Jan. 2024 | 4,010 | 4,050 | 3,980 | 4,000 | 4,000 | 75.529.951 |
| 08. Jan. 2024 | 4,090 | 4,130 | 4,000 | 4,030 | 4,030 | 61.132.007 |
| 05. Jan. 2024 | 4,070 | 4,160 | 4,050 | 4,080 | 4,080 | 72.559.613 |
| 04. Jan. 2024 | 4,100 | 4,140 | 4,070 | 4,070 | 4,070 | 57.002.264 |
| 03. Jan. 2024 | 4,070 | 4,120 | 4,060 | 4,090 | 4,090 | 55.170.226 |
| 02. Jan. 2024 | 4,100 | 4,120 | 4,050 | 4,070 | 4,070 | 39.473.440 |
| 29. Dez. 2023 | 4,060 | 4,100 | 4,050 | 4,090 | 4,090 | 35.852.939 |
| 28. Dez. 2023 | 4,060 | 4,090 | 4,030 | 4,070 | 4,070 | 54.244.955 |
| 27. Dez. 2023 | 3,950 | 4,050 | 3,930 | 4,030 | 4,030 | 83.750.050 |
| 22. Dez. 2023 | 3,910 | 3,970 | 3,890 | 3,930 | 3,930 | 45.556.145 |
| 21. Dez. 2023 | 3,870 | 3,920 | 3,840 | 3,890 | 3,890 | 54.084.958 |
| 20. Dez. 2023 | 3,930 | 3,960 | 3,900 | 3,920 | 3,920 | 41.950.249 |
| 19. Dez. 2023 | 3,880 | 3,920 | 3,860 | 3,900 | 3,900 | 44.605.313 |
| 18. Dez. 2023 | 3,890 | 3,930 | 3,860 | 3,900 | 3,900 | 77.401.536 |
| 15. Dez. 2023 | 3,880 | 3,980 | 3,880 | 3,910 | 3,910 | 127.753.906 |
| 14. Dez. 2023 | 3,880 | 3,880 | 3,820 | 3,840 | 3,840 | 56.808.413 |
| 13. Dez. 2023 | 3,850 | 3,880 | 3,810 | 3,820 | 3,820 | 79.990.504 |
| 12. Dez. 2023 | 3,860 | 3,880 | 3,810 | 3,870 | 3,870 | 102.394.701 |
| 11. Dez. 2023 | 3,840 | 3,880 | 3,780 | 3,850 | 3,850 | 150.754.512 |
| 08. Dez. 2023 | 3,930 | 3,950 | 3,880 | 3,900 | 3,900 | 45.630.834 |
| 07. Dez. 2023 | 3,890 | 3,900 | 3,820 | 3,880 | 3,880 | 73.573.167 |
| 06. Dez. 2023 | 3,880 | 3,960 | 3,860 | 3,910 | 3,910 | 70.668.610 |
| 05. Dez. 2023 | 3,990 | 4,000 | 3,880 | 3,920 | 3,920 | 126.932.798 |
| 04. Dez. 2023 | 4,020 | 4,050 | 3,990 | 3,990 | 3,990 | 71.858.338 |
| 01. Dez. 2023 | 4,010 | 4,050 | 4,000 | 4,010 | 4,010 | 68.735.449 |
| 30. Nov. 2023 | 4,010 | 4,030 | 3,970 | 4,020 | 4,020 | 117.199.988 |
| 29. Nov. 2023 | 4,080 | 4,100 | 3,980 | 4,010 | 4,010 | 107.375.348 |
| 28. Nov. 2023 | 4,110 | 4,120 | 4,040 | 4,050 | 4,050 | 80.527.784 |
| 27. Nov. 2023 | 4,140 | 4,150 | 4,070 | 4,090 | 4,090 | 63.475.174 |
| 24. Nov. 2023 | 4,120 | 4,150 | 4,100 | 4,110 | 4,110 | 52.742.124 |
| 23. Nov. 2023 | 4,150 | 4,190 | 4,110 | 4,180 | 4,180 | 50.871.533 |
| 22. Nov. 2023 | 4,150 | 4,170 | 4,130 | 4,150 | 4,150 | 40.258.942 |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
