Deutsche Märkte schließen in 3 Stunden 31 Minuten
DAX
18.668,44 -100,52 (-0,54%) Euro Stoxx 50
5.035,92 -38,42 (-0,76%) Dow Jones 30
39.806,77 -196,82 (-0,49%) Gold
2.425,50 -13,00 (-0,53%) EUR/USD
1,0872 +0,0011 (+0,10%) Bitcoin EUR
65.429,53 +3.766,58 (+6,11%)
CLP Holdings Limited (0002.HK)
HKSE - HKSE Verzögerter Preis. Währung in HKD
Zur Watchlist hinzufügen
Börsenschluss: 04:08PM HKT
Zeitraum:
21. Mai 2023 - 21. Mai 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in HKDDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 21. Mai 2024 | 66,000 | 66,550 | 65,800 | 66,250 | 66,250 | 1.509.977 |
| 20. Mai 2024 | 66,300 | 67,000 | 66,000 | 66,550 | 66,550 | 2.102.925 |
| 17. Mai 2024 | 66,900 | 67,250 | 65,650 | 66,300 | 66,300 | 2.253.335 |
| 16. Mai 2024 | 66,500 | 66,800 | 65,800 | 66,750 | 66,750 | 2.528.452 |
| 14. Mai 2024 | 66,100 | 66,200 | 65,750 | 66,000 | 66,000 | 2.175.584 |
| 13. Mai 2024 | 65,450 | 65,950 | 64,950 | 65,900 | 65,900 | 2.349.620 |
| 10. Mai 2024 | 64,100 | 65,850 | 64,100 | 65,500 | 65,500 | 3.569.913 |
| 09. Mai 2024 | 64,450 | 64,450 | 63,600 | 64,050 | 64,050 | 1.233.927 |
| 08. Mai 2024 | 63,900 | 64,650 | 63,500 | 63,750 | 63,750 | 3.185.172 |
| 07. Mai 2024 | 63,200 | 63,850 | 62,950 | 63,700 | 63,700 | 1.961.375 |
| 06. Mai 2024 | 62,850 | 63,100 | 62,250 | 63,050 | 63,050 | 1.640.290 |
| 03. Mai 2024 | 62,700 | 62,850 | 62,300 | 62,550 | 62,550 | 1.882.366 |
| 02. Mai 2024 | 61,900 | 62,750 | 61,850 | 62,450 | 62,450 | 1.452.487 |
| 30. Apr. 2024 | 62,300 | 62,600 | 61,700 | 61,700 | 61,700 | 3.082.972 |
| 29. Apr. 2024 | 62,350 | 63,400 | 62,100 | 62,550 | 62,550 | 2.685.566 |
| 26. Apr. 2024 | 62,500 | 63,000 | 62,450 | 62,550 | 62,550 | 2.414.612 |
| 25. Apr. 2024 | 62,150 | 62,900 | 61,800 | 62,650 | 62,650 | 1.825.295 |
| 24. Apr. 2024 | 61,950 | 62,300 | 61,050 | 62,150 | 62,150 | 2.424.036 |
| 23. Apr. 2024 | 61,200 | 62,000 | 61,050 | 61,500 | 61,500 | 1.629.217 |
| 22. Apr. 2024 | 60,700 | 61,550 | 60,300 | 61,050 | 61,050 | 2.391.757 |
| 19. Apr. 2024 | 59,900 | 60,050 | 59,250 | 59,700 | 59,700 | 1.590.931 |
| 18. Apr. 2024 | 60,450 | 60,500 | 59,200 | 60,000 | 60,000 | 3.416.724 |
| 17. Apr. 2024 | 60,600 | 60,950 | 60,000 | 60,450 | 60,450 | 2.654.589 |
| 16. Apr. 2024 | 61,250 | 61,400 | 60,550 | 60,750 | 60,750 | 2.444.522 |
| 15. Apr. 2024 | 61,500 | 61,550 | 60,750 | 61,400 | 61,400 | 1.928.692 |
| 12. Apr. 2024 | 62,400 | 62,400 | 61,000 | 61,500 | 61,500 | 2.894.991 |
| 11. Apr. 2024 | 61,900 | 62,550 | 61,900 | 62,400 | 62,400 | 2.321.653 |
| 10. Apr. 2024 | 61,600 | 63,300 | 61,600 | 63,250 | 63,250 | 2.528.750 |
| 09. Apr. 2024 | 62,150 | 63,350 | 62,000 | 62,050 | 62,050 | 2.341.542 |
| 08. Apr. 2024 | 61,550 | 61,800 | 60,800 | 61,550 | 61,550 | 2.551.388 |
| 05. Apr. 2024 | 62,800 | 62,850 | 60,800 | 61,650 | 61,650 | 3.311.762 |
| 03. Apr. 2024 | 62,950 | 63,000 | 62,400 | 62,650 | 62,650 | 2.504.700 |
| 02. Apr. 2024 | 62,550 | 63,950 | 62,550 | 63,000 | 63,000 | 3.065.236 |
| 28. März 2024 | 62,550 | 62,900 | 62,100 | 62,350 | 62,350 | 2.143.649 |
| 27. März 2024 | 63,000 | 63,300 | 62,350 | 62,550 | 62,550 | 2.445.876 |
| 26. März 2024 | 63,400 | 63,850 | 62,950 | 63,050 | 63,050 | 2.585.875 |
| 25. März 2024 | 62,900 | 63,200 | 62,550 | 62,950 | 62,950 | 1.856.859 |
| 22. März 2024 | 63,850 | 63,850 | 61,850 | 62,750 | 62,750 | 2.438.256 |
| 21. März 2024 | 62,800 | 63,950 | 62,750 | 63,850 | 63,850 | 2.313.691 |
| 20. März 2024 | 63,350 | 63,350 | 62,600 | 62,600 | 62,600 | 1.635.478 |
| 19. März 2024 | 63,850 | 63,900 | 62,700 | 63,200 | 63,200 | 2.301.140 |
| 18. März 2024 | 63,950 | 64,500 | 63,650 | 63,900 | 63,900 | 1.876.397 |
| 15. März 2024 | 63,900 | 64,050 | 63,150 | 63,950 | 63,950 | 5.785.350 |
| 14. März 2024 | 64,850 | 64,850 | 63,550 | 63,950 | 63,950 | 2.450.537 |
| 13. März 2024 | 64,200 | 65,050 | 64,050 | 64,850 | 64,850 | 1.845.886 |
| 12. März 2024 | 64,200 | 65,150 | 63,700 | 65,050 | 65,050 | 4.135.994 |
| 11. März 2024 | 63,700 | 64,200 | 63,350 | 63,600 | 63,600 | 1.292.221 |
| 08. März 2024 | 63,950 | 64,600 | 63,700 | 63,700 | 63,700 | 1.629.053 |
| 08. März 2024 | 1.21 Dividende | |||||
| 07. März 2024 | 65,550 | 65,850 | 64,850 | 65,250 | 64,040 | 1.944.545 |
| 06. März 2024 | 64,500 | 65,850 | 64,500 | 65,600 | 64,384 | 2.843.323 |
| 05. März 2024 | 65,350 | 65,400 | 64,000 | 64,500 | 63,304 | 2.404.479 |
| 04. März 2024 | 65,800 | 65,850 | 64,500 | 65,350 | 64,138 | 2.879.247 |
| 01. März 2024 | 64,850 | 65,600 | 64,700 | 65,250 | 64,040 | 1.978.064 |
| 29. Feb. 2024 | 65,700 | 66,500 | 65,100 | 65,250 | 64,040 | 4.456.563 |
| 28. Feb. 2024 | 67,000 | 67,150 | 66,150 | 66,400 | 65,169 | 3.291.877 |
| 27. Feb. 2024 | 64,000 | 66,800 | 63,800 | 66,650 | 65,414 | 5.515.308 |
| 26. Feb. 2024 | 63,550 | 64,250 | 62,800 | 63,850 | 62,666 | 2.786.549 |
| 23. Feb. 2024 | 64,400 | 64,950 | 63,550 | 63,550 | 62,372 | 2.818.175 |
| 22. Feb. 2024 | 64,950 | 64,950 | 63,900 | 64,500 | 63,304 | 2.644.149 |
| 21. Feb. 2024 | 65,150 | 65,700 | 64,600 | 64,700 | 63,500 | 2.814.693 |
| 20. Feb. 2024 | 64,100 | 65,100 | 63,900 | 65,100 | 63,893 | 1.623.843 |
| 19. Feb. 2024 | 63,600 | 64,500 | 63,500 | 64,100 | 62,911 | 1.201.866 |
| 16. Feb. 2024 | 63,600 | 64,800 | 63,600 | 64,200 | 63,009 | 2.526.671 |
| 15. Feb. 2024 | 63,850 | 64,150 | 63,400 | 63,750 | 62,568 | 2.555.909 |
| 14. Feb. 2024 | 64,650 | 64,650 | 63,600 | 64,450 | 63,255 | 1.338.061 |
| 09. Feb. 2024 | 64,400 | 64,400 | 64,400 | 64,400 | 63,206 | - |
| 08. Feb. 2024 | 66,350 | 66,550 | 65,000 | 65,250 | 64,040 | 2.874.056 |
| 07. Feb. 2024 | 67,050 | 67,050 | 65,700 | 66,150 | 64,923 | 3.273.993 |
| 06. Feb. 2024 | 64,550 | 67,350 | 63,200 | 67,350 | 66,101 | 11.819.873 |
| 05. Feb. 2024 | 63,700 | 64,600 | 63,150 | 64,200 | 63,009 | 1.854.482 |
| 02. Feb. 2024 | 63,500 | 64,600 | 63,300 | 64,300 | 63,108 | 3.333.762 |
| 01. Feb. 2024 | 62,000 | 63,250 | 61,900 | 63,050 | 61,881 | 2.594.643 |
| 31. Jan. 2024 | 61,550 | 62,550 | 61,300 | 62,150 | 60,997 | 4.864.058 |
| 30. Jan. 2024 | 62,000 | 62,150 | 61,000 | 61,500 | 60,360 | 3.506.201 |
| 29. Jan. 2024 | 61,550 | 62,450 | 61,550 | 62,200 | 61,047 | 4.022.680 |
| 26. Jan. 2024 | 61,700 | 61,850 | 61,200 | 61,450 | 60,310 | 1.977.086 |
| 25. Jan. 2024 | 60,900 | 62,050 | 60,650 | 61,950 | 60,801 | 2.186.862 |
| 24. Jan. 2024 | 60,050 | 61,000 | 59,400 | 60,900 | 59,771 | 2.041.925 |
| 23. Jan. 2024 | 60,200 | 60,450 | 59,500 | 60,050 | 58,936 | 2.359.800 |
| 22. Jan. 2024 | 60,250 | 60,550 | 59,200 | 59,950 | 58,838 | 1.945.052 |
| 19. Jan. 2024 | 61,400 | 62,100 | 60,200 | 60,700 | 59,574 | 1.566.043 |
| 18. Jan. 2024 | 60,600 | 61,600 | 60,200 | 61,400 | 60,261 | 2.485.710 |
| 17. Jan. 2024 | 62,750 | 62,750 | 60,250 | 60,600 | 59,476 | 3.221.070 |
| 16. Jan. 2024 | 62,850 | 63,600 | 62,700 | 62,900 | 61,734 | 2.067.771 |
| 15. Jan. 2024 | 63,000 | 63,000 | 63,000 | 63,000 | 61,832 | - |
| 12. Jan. 2024 | 63,000 | 63,200 | 62,650 | 63,200 | 62,028 | 1.217.589 |
| 11. Jan. 2024 | 62,800 | 63,550 | 62,500 | 63,150 | 61,979 | 1.933.941 |
| 10. Jan. 2024 | 63,400 | 63,400 | 62,600 | 62,800 | 61,635 | 1.147.266 |
| 09. Jan. 2024 | 63,450 | 63,800 | 63,150 | 63,400 | 62,224 | 1.370.152 |
| 08. Jan. 2024 | 64,000 | 64,100 | 62,850 | 63,150 | 61,979 | 1.415.368 |
| 05. Jan. 2024 | 63,500 | 63,900 | 63,050 | 63,850 | 62,666 | 1.162.471 |
| 04. Jan. 2024 | 63,600 | 63,950 | 63,150 | 63,950 | 62,764 | 1.393.342 |
| 03. Jan. 2024 | 63,000 | 63,950 | 62,600 | 63,700 | 62,519 | 1.860.537 |
| 02. Jan. 2024 | 64,800 | 64,800 | 63,350 | 63,900 | 62,715 | 1.485.688 |
| 29. Dez. 2023 | 64,450 | 64,600 | 63,950 | 64,450 | 63,255 | 2.164.540 |
| 28. Dez. 2023 | 64,250 | 64,600 | 63,900 | 64,450 | 63,255 | 2.495.738 |
| 27. Dez. 2023 | 63,450 | 64,000 | 62,350 | 64,000 | 62,813 | 1.538.503 |
| 22. Dez. 2023 | 63,650 | 63,900 | 63,000 | 63,300 | 62,126 | 1.569.327 |
| 21. Dez. 2023 | 62,300 | 63,350 | 62,100 | 63,350 | 62,175 | 1.119.829 |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
