Deutsche Märkte öffnen in 2 Stunden 31 Minuten
Nikkei 225
37.689,84 -770,24 (-2,00%) Dow Jones 30
38.460,92 -42,77 (-0,11%) Bitcoin EUR
59.909,23 -2.425,17 (-3,89%) CMC Crypto 200
1.384,80 -39,30 (-2,76%) Nasdaq Compositive
15.712,75 +16,11 (+0,10%) S&P 500
5.071,63 +1,08 (+0,02%)
CK Hutchison Holdings Limited (0001.HK)
HKSE - HKSE Verzögerter Preis. Währung in HKD
Zur Watchlist hinzufügen
Ab 11:59AM HKT. Markt geöffnet.
Zeitraum:
25. Apr. 2023 - 25. Apr. 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in HKDDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 25. Apr. 2024 | 37,400 | 38,200 | 37,400 | 37,950 | 37,950 | 3.071.757 |
| 24. Apr. 2024 | 37,100 | 37,850 | 36,850 | 37,800 | 37,800 | 6.223.244 |
| 23. Apr. 2024 | 36,650 | 37,100 | 36,600 | 37,000 | 37,000 | 4.499.892 |
| 22. Apr. 2024 | 35,950 | 36,900 | 35,900 | 36,600 | 36,600 | 5.151.447 |
| 19. Apr. 2024 | 35,850 | 35,950 | 35,450 | 35,850 | 35,850 | 5.806.276 |
| 18. Apr. 2024 | 35,450 | 36,250 | 35,450 | 35,750 | 35,750 | 6.452.114 |
| 17. Apr. 2024 | 35,550 | 35,850 | 35,350 | 35,600 | 35,600 | 5.975.767 |
| 16. Apr. 2024 | 36,300 | 36,450 | 35,700 | 35,800 | 35,800 | 8.563.683 |
| 15. Apr. 2024 | 36,900 | 37,200 | 36,550 | 36,700 | 36,700 | 5.727.296 |
| 12. Apr. 2024 | 37,600 | 37,800 | 37,050 | 37,250 | 37,250 | 10.005.131 |
| 11. Apr. 2024 | 37,850 | 38,000 | 37,650 | 37,850 | 37,850 | 6.793.305 |
| 10. Apr. 2024 | 38,450 | 38,550 | 38,200 | 38,400 | 38,400 | 6.973.424 |
| 09. Apr. 2024 | 38,600 | 38,900 | 38,250 | 38,350 | 38,350 | 4.857.551 |
| 08. Apr. 2024 | 38,000 | 38,750 | 37,900 | 38,350 | 38,350 | 6.429.740 |
| 05. Apr. 2024 | 38,550 | 38,800 | 37,700 | 38,250 | 38,250 | 7.577.520 |
| 03. Apr. 2024 | 38,850 | 39,050 | 38,550 | 38,900 | 38,900 | 6.619.947 |
| 02. Apr. 2024 | 38,250 | 39,150 | 38,250 | 39,150 | 39,150 | 8.976.759 |
| 28. März 2024 | 37,700 | 38,300 | 37,600 | 37,800 | 37,800 | 7.827.990 |
| 27. März 2024 | 38,100 | 38,100 | 37,400 | 37,700 | 37,700 | 10.133.642 |
| 26. März 2024 | 39,150 | 39,150 | 38,100 | 38,100 | 38,100 | 10.197.346 |
| 25. März 2024 | 39,250 | 39,500 | 38,650 | 38,650 | 38,650 | 9.016.150 |
| 22. März 2024 | 40,200 | 40,200 | 38,900 | 39,350 | 39,350 | 14.364.623 |
| 21. März 2024 | 40,250 | 40,900 | 40,200 | 40,400 | 40,400 | 7.229.497 |
| 20. März 2024 | 40,350 | 40,450 | 39,850 | 39,900 | 39,900 | 5.054.603 |
| 19. März 2024 | 40,650 | 40,650 | 40,050 | 40,400 | 40,400 | 4.129.836 |
| 18. März 2024 | 41,400 | 41,400 | 40,600 | 40,650 | 40,650 | 5.091.352 |
| 15. März 2024 | 41,200 | 41,550 | 40,750 | 41,050 | 41,050 | 9.105.178 |
| 14. März 2024 | 41,650 | 41,950 | 41,200 | 41,600 | 41,600 | 5.324.345 |
| 13. März 2024 | 41,250 | 41,600 | 41,100 | 41,550 | 41,550 | 4.384.422 |
| 12. März 2024 | 40,700 | 41,600 | 40,700 | 41,550 | 41,550 | 6.077.956 |
| 11. März 2024 | 40,600 | 41,300 | 40,600 | 40,850 | 40,850 | 5.526.549 |
| 08. März 2024 | 40,150 | 40,850 | 40,100 | 40,500 | 40,500 | 6.001.907 |
| 07. März 2024 | 40,200 | 40,450 | 39,800 | 40,150 | 40,150 | 4.694.131 |
| 06. März 2024 | 39,150 | 40,200 | 39,150 | 39,800 | 39,800 | 5.103.620 |
| 05. März 2024 | 39,100 | 39,700 | 39,050 | 39,250 | 39,250 | 6.607.871 |
| 04. März 2024 | 39,700 | 40,000 | 39,350 | 39,600 | 39,600 | 6.173.712 |
| 01. März 2024 | 39,800 | 39,800 | 39,250 | 39,500 | 39,500 | 6.457.452 |
| 29. Feb. 2024 | 40,250 | 40,600 | 39,750 | 39,750 | 39,750 | 11.005.855 |
| 28. Feb. 2024 | 41,000 | 41,450 | 40,500 | 40,500 | 40,500 | 7.230.120 |
| 27. Feb. 2024 | 41,500 | 41,700 | 40,550 | 41,050 | 41,050 | 7.618.336 |
| 26. Feb. 2024 | 42,050 | 42,300 | 41,700 | 41,700 | 41,700 | 4.058.902 |
| 23. Feb. 2024 | 42,600 | 42,850 | 42,150 | 42,200 | 42,200 | 5.481.467 |
| 22. Feb. 2024 | 42,650 | 42,800 | 42,100 | 42,600 | 42,600 | 4.253.901 |
| 21. Feb. 2024 | 41,700 | 43,100 | 41,600 | 42,600 | 42,600 | 10.071.845 |
| 20. Feb. 2024 | 41,800 | 42,150 | 41,400 | 42,150 | 42,150 | 3.211.948 |
| 19. Feb. 2024 | 42,450 | 42,450 | 41,550 | 41,700 | 41,700 | 3.475.773 |
| 16. Feb. 2024 | 41,500 | 42,400 | 41,200 | 42,400 | 42,400 | 8.399.523 |
| 15. Feb. 2024 | 41,150 | 41,350 | 40,700 | 41,150 | 41,150 | 3.009.336 |
| 14. Feb. 2024 | 40,850 | 41,200 | 39,950 | 41,150 | 41,150 | 3.967.567 |
| 09. Feb. 2024 | 40,800 | 40,800 | 40,800 | 40,800 | 40,800 | - |
| 08. Feb. 2024 | 41,850 | 42,150 | 40,850 | 41,050 | 41,050 | 4.613.776 |
| 07. Feb. 2024 | 41,850 | 41,900 | 41,350 | 41,650 | 41,650 | 5.102.272 |
| 06. Feb. 2024 | 40,850 | 41,500 | 40,650 | 41,400 | 41,400 | 6.370.459 |
| 05. Feb. 2024 | 40,450 | 41,000 | 40,100 | 40,550 | 40,550 | 4.096.607 |
| 02. Feb. 2024 | 40,900 | 41,400 | 40,300 | 40,650 | 40,650 | 3.553.665 |
| 01. Feb. 2024 | 40,400 | 40,800 | 39,900 | 40,450 | 40,450 | 2.980.145 |
| 31. Jan. 2024 | 40,500 | 40,600 | 39,750 | 40,400 | 40,400 | 5.551.652 |
| 30. Jan. 2024 | 41,250 | 41,250 | 40,500 | 40,600 | 40,600 | 5.352.638 |
| 29. Jan. 2024 | 40,450 | 41,450 | 40,450 | 41,350 | 41,350 | 6.489.141 |
| 26. Jan. 2024 | 40,400 | 40,750 | 40,000 | 40,200 | 40,200 | 3.719.340 |
| 25. Jan. 2024 | 39,900 | 40,400 | 39,300 | 40,200 | 40,200 | 6.130.296 |
| 24. Jan. 2024 | 38,600 | 39,750 | 38,300 | 39,600 | 39,600 | 6.711.430 |
| 23. Jan. 2024 | 38,350 | 39,050 | 38,200 | 38,700 | 38,700 | 5.355.499 |
| 22. Jan. 2024 | 39,000 | 39,200 | 37,750 | 38,150 | 38,150 | 5.045.299 |
| 19. Jan. 2024 | 39,300 | 39,700 | 38,500 | 38,850 | 38,850 | 4.252.461 |
| 18. Jan. 2024 | 38,650 | 39,450 | 38,450 | 39,100 | 39,100 | 5.674.020 |
| 17. Jan. 2024 | 40,000 | 40,200 | 38,500 | 38,600 | 38,600 | 9.864.844 |
| 16. Jan. 2024 | 40,800 | 41,150 | 40,200 | 40,200 | 40,200 | 3.516.234 |
| 15. Jan. 2024 | 40,650 | 40,650 | 40,650 | 40,650 | 40,650 | - |
| 12. Jan. 2024 | 40,900 | 41,100 | 40,550 | 40,650 | 40,650 | 2.901.998 |
| 11. Jan. 2024 | 41,150 | 41,450 | 40,800 | 40,950 | 40,950 | 3.323.674 |
| 10. Jan. 2024 | 40,800 | 41,200 | 40,700 | 40,800 | 40,800 | 2.636.087 |
| 09. Jan. 2024 | 40,900 | 41,350 | 40,850 | 41,050 | 41,050 | 3.236.814 |
| 08. Jan. 2024 | 40,900 | 41,400 | 40,500 | 40,650 | 40,650 | 3.271.763 |
| 05. Jan. 2024 | 40,750 | 41,150 | 40,600 | 40,800 | 40,800 | 2.731.319 |
| 04. Jan. 2024 | 41,100 | 41,450 | 40,850 | 41,000 | 41,000 | 2.800.255 |
| 03. Jan. 2024 | 40,800 | 41,550 | 40,800 | 41,350 | 41,350 | 3.498.817 |
| 02. Jan. 2024 | 42,000 | 42,050 | 41,000 | 41,250 | 41,250 | 2.782.895 |
| 29. Dez. 2023 | 41,900 | 42,050 | 41,500 | 41,850 | 41,850 | 2.945.007 |
| 28. Dez. 2023 | 41,500 | 42,000 | 41,100 | 41,950 | 41,950 | 4.218.901 |
| 27. Dez. 2023 | 41,100 | 41,500 | 40,800 | 41,400 | 41,400 | 3.490.696 |
| 22. Dez. 2023 | 40,650 | 41,450 | 40,550 | 40,900 | 40,900 | 8.672.294 |
| 21. Dez. 2023 | 40,350 | 40,700 | 40,250 | 40,650 | 40,650 | 3.614.332 |
| 20. Dez. 2023 | 41,300 | 41,300 | 40,500 | 40,700 | 40,700 | 5.578.259 |
| 19. Dez. 2023 | 40,800 | 41,250 | 40,650 | 40,950 | 40,950 | 2.516.416 |
| 18. Dez. 2023 | 41,100 | 41,350 | 40,700 | 41,250 | 41,250 | 4.587.530 |
| 15. Dez. 2023 | 40,950 | 41,700 | 40,600 | 41,300 | 41,300 | 10.736.226 |
| 14. Dez. 2023 | 39,500 | 40,100 | 39,350 | 40,050 | 40,050 | 9.576.558 |
| 13. Dez. 2023 | 39,350 | 39,750 | 39,200 | 39,450 | 39,450 | 3.389.452 |
| 12. Dez. 2023 | 39,200 | 39,650 | 39,000 | 39,600 | 39,600 | 5.383.785 |
| 11. Dez. 2023 | 39,500 | 40,000 | 39,100 | 39,450 | 39,450 | 3.973.078 |
| 08. Dez. 2023 | 39,800 | 40,400 | 39,650 | 40,200 | 40,200 | 5.275.343 |
| 07. Dez. 2023 | 39,600 | 40,100 | 39,050 | 39,900 | 39,900 | 4.782.435 |
| 06. Dez. 2023 | 39,800 | 40,400 | 39,700 | 40,200 | 40,200 | 3.913.328 |
| 05. Dez. 2023 | 39,550 | 40,200 | 39,350 | 39,650 | 39,650 | 4.929.840 |
| 04. Dez. 2023 | 40,000 | 40,350 | 39,550 | 39,650 | 39,650 | 4.689.060 |
| 01. Dez. 2023 | 39,150 | 40,100 | 38,700 | 39,600 | 39,600 | 6.795.002 |
| 30. Nov. 2023 | 38,900 | 39,500 | 38,850 | 39,150 | 39,150 | 9.697.223 |
| 29. Nov. 2023 | 40,000 | 40,050 | 38,950 | 39,150 | 39,150 | 6.262.946 |
| 28. Nov. 2023 | 40,200 | 40,200 | 39,800 | 39,850 | 39,850 | 5.374.100 |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
