Deutsche Märkte öffnen in 15 Minuten
Nikkei 225
37.628,48 -831,60 (-2,16%) Dow Jones 30
38.460,92 -42,77 (-0,11%) Bitcoin EUR
59.869,80 -2.373,28 (-3,81%) CMC Crypto 200
1.390,93 +8,36 (+0,60%) Nasdaq Compositive
15.712,75 +16,11 (+0,10%) S&P 500
5.071,63 +1,08 (+0,02%)
The Wharf (Holdings) Limited (0004.HK)
HKSE - HKSE Verzögerter Preis. Währung in HKD
Zur Watchlist hinzufügen
Ab 02:29PM 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 | 25,000 | 25,200 | 24,700 | 24,850 | 24,850 | 561.677 |
| 24. Apr. 2024 | 24,850 | 25,150 | 24,600 | 25,150 | 25,150 | 1.317.079 |
| 23. Apr. 2024 | 24,550 | 25,200 | 24,550 | 24,850 | 24,850 | 1.073.989 |
| 22. Apr. 2024 | 24,200 | 24,950 | 24,200 | 24,550 | 24,550 | 339.814 |
| 19. Apr. 2024 | 24,200 | 24,350 | 23,750 | 24,250 | 24,250 | 735.742 |
| 18. Apr. 2024 | 24,950 | 25,050 | 24,200 | 24,300 | 24,300 | 669.000 |
| 17. Apr. 2024 | 24,800 | 25,200 | 24,500 | 24,750 | 24,750 | 850.466 |
| 16. Apr. 2024 | 24,950 | 24,950 | 24,250 | 24,800 | 24,800 | 816.418 |
| 15. Apr. 2024 | 25,300 | 25,300 | 24,800 | 24,950 | 24,950 | 934.433 |
| 12. Apr. 2024 | 25,950 | 25,950 | 25,200 | 25,250 | 25,250 | 1.094.949 |
| 11. Apr. 2024 | 25,650 | 26,050 | 25,150 | 25,900 | 25,900 | 1.413.409 |
| 10. Apr. 2024 | 25,200 | 25,800 | 25,000 | 25,600 | 25,600 | 625.985 |
| 09. Apr. 2024 | 25,200 | 25,450 | 25,150 | 25,200 | 25,200 | 326.624 |
| 09. Apr. 2024 | 0.2 Dividende | |||||
| 08. Apr. 2024 | 25,750 | 25,750 | 25,150 | 25,450 | 25,250 | 608.488 |
| 05. Apr. 2024 | 25,500 | 26,100 | 25,250 | 25,700 | 25,498 | 1.035.797 |
| 03. Apr. 2024 | 26,050 | 26,050 | 25,000 | 25,300 | 25,101 | 708.205 |
| 02. Apr. 2024 | 25,700 | 26,350 | 25,700 | 25,950 | 25,746 | 1.175.721 |
| 28. März 2024 | 25,550 | 26,050 | 25,150 | 25,700 | 25,498 | 947.463 |
| 27. März 2024 | 25,400 | 26,250 | 25,150 | 26,250 | 26,044 | 1.680.007 |
| 26. März 2024 | 25,250 | 25,500 | 25,000 | 25,300 | 25,101 | 1.203.449 |
| 25. März 2024 | 25,450 | 25,600 | 25,200 | 25,350 | 25,151 | 397.284 |
| 22. März 2024 | 25,650 | 25,650 | 24,650 | 25,200 | 25,002 | 1.038.364 |
| 21. März 2024 | 25,550 | 25,700 | 25,350 | 25,650 | 25,448 | 558.949 |
| 20. März 2024 | 25,700 | 25,750 | 25,200 | 25,600 | 25,399 | 513.793 |
| 19. März 2024 | 26,100 | 26,100 | 25,100 | 25,150 | 24,952 | 1.851.153 |
| 18. März 2024 | 27,000 | 27,000 | 26,000 | 26,300 | 26,093 | 1.404.806 |
| 15. März 2024 | 27,300 | 27,300 | 26,800 | 26,950 | 26,738 | 2.155.315 |
| 14. März 2024 | 28,000 | 28,000 | 26,600 | 27,350 | 27,135 | 1.546.187 |
| 13. März 2024 | 27,350 | 28,100 | 27,100 | 28,000 | 27,780 | 2.223.045 |
| 12. März 2024 | 27,450 | 28,100 | 27,150 | 27,350 | 27,135 | 1.279.596 |
| 11. März 2024 | 27,250 | 27,650 | 27,250 | 27,400 | 27,185 | 526.874 |
| 08. März 2024 | 27,000 | 27,500 | 26,850 | 27,100 | 26,887 | 989.441 |
| 07. März 2024 | 26,350 | 27,100 | 26,350 | 27,050 | 26,837 | 1.038.510 |
| 06. März 2024 | 26,950 | 27,250 | 25,900 | 26,450 | 26,242 | 1.424.744 |
| 05. März 2024 | 27,200 | 27,850 | 26,850 | 27,750 | 27,532 | 1.326.213 |
| 04. März 2024 | 27,200 | 27,850 | 26,650 | 27,300 | 27,085 | 2.776.747 |
| 01. März 2024 | 28,450 | 28,750 | 26,950 | 27,200 | 26,986 | 3.075.858 |
| 29. Feb. 2024 | 28,100 | 28,950 | 27,800 | 28,950 | 28,722 | 7.537.067 |
| 28. Feb. 2024 | 28,200 | 28,500 | 27,850 | 28,100 | 27,879 | 1.438.768 |
| 27. Feb. 2024 | 27,350 | 28,200 | 27,250 | 28,100 | 27,879 | 896.583 |
| 26. Feb. 2024 | 27,850 | 27,950 | 26,550 | 27,350 | 27,135 | 1.402.712 |
| 23. Feb. 2024 | 26,400 | 27,800 | 26,300 | 27,800 | 27,582 | 1.796.081 |
| 22. Feb. 2024 | 26,850 | 26,900 | 26,500 | 26,500 | 26,292 | 1.310.344 |
| 21. Feb. 2024 | 26,900 | 26,950 | 26,150 | 26,850 | 26,639 | 1.539.378 |
| 20. Feb. 2024 | 26,400 | 27,000 | 26,350 | 27,000 | 26,788 | 1.544.975 |
| 19. Feb. 2024 | 26,450 | 26,800 | 26,150 | 26,550 | 26,341 | 861.036 |
| 16. Feb. 2024 | 25,550 | 26,400 | 25,550 | 26,300 | 26,093 | 1.017.196 |
| 15. Feb. 2024 | 25,500 | 25,550 | 25,050 | 25,550 | 25,349 | 1.001.478 |
| 14. Feb. 2024 | 25,350 | 25,700 | 24,900 | 25,650 | 25,448 | 916.560 |
| 09. Feb. 2024 | 25,450 | 25,450 | 25,450 | 25,450 | 25,250 | - |
| 08. Feb. 2024 | 25,300 | 25,950 | 25,200 | 25,550 | 25,349 | 854.686 |
| 07. Feb. 2024 | 24,950 | 25,700 | 24,950 | 25,300 | 25,101 | 1.569.882 |
| 06. Feb. 2024 | 24,700 | 25,000 | 24,000 | 25,000 | 24,804 | 3.227.136 |
| 05. Feb. 2024 | 24,000 | 24,800 | 23,700 | 24,600 | 24,407 | 1.246.135 |
| 02. Feb. 2024 | 23,400 | 23,950 | 23,400 | 23,900 | 23,712 | 766.771 |
| 01. Feb. 2024 | 22,900 | 23,400 | 22,550 | 23,200 | 23,018 | 1.089.814 |
| 31. Jan. 2024 | 23,400 | 23,400 | 22,700 | 22,800 | 22,621 | 792.875 |
| 30. Jan. 2024 | 23,250 | 23,400 | 23,050 | 23,150 | 22,968 | 661.001 |
| 29. Jan. 2024 | 23,700 | 23,850 | 23,350 | 23,450 | 23,266 | 405.000 |
| 26. Jan. 2024 | 23,550 | 24,100 | 23,400 | 23,450 | 23,266 | 935.754 |
| 25. Jan. 2024 | 23,350 | 23,600 | 23,250 | 23,550 | 23,365 | 1.065.828 |
| 24. Jan. 2024 | 23,100 | 23,450 | 22,800 | 23,350 | 23,167 | 1.256.379 |
| 23. Jan. 2024 | 22,650 | 23,050 | 22,550 | 22,850 | 22,670 | 712.122 |
| 22. Jan. 2024 | 22,950 | 22,950 | 22,500 | 22,600 | 22,422 | 880.164 |
| 19. Jan. 2024 | 22,950 | 23,400 | 22,750 | 22,950 | 22,770 | 847.239 |
| 18. Jan. 2024 | 22,600 | 22,950 | 22,300 | 22,900 | 22,720 | 1.180.216 |
| 17. Jan. 2024 | 23,300 | 23,300 | 22,250 | 22,550 | 22,373 | 1.363.291 |
| 16. Jan. 2024 | 23,300 | 23,650 | 23,050 | 23,350 | 23,167 | 800.000 |
| 15. Jan. 2024 | 22,950 | 22,950 | 22,950 | 22,950 | 22,770 | - |
| 12. Jan. 2024 | 23,050 | 23,100 | 22,850 | 22,950 | 22,770 | 374.333 |
| 11. Jan. 2024 | 22,500 | 23,350 | 22,350 | 23,100 | 22,918 | 1.845.010 |
| 10. Jan. 2024 | 22,400 | 23,000 | 22,300 | 22,450 | 22,274 | 1.995.927 |
| 09. Jan. 2024 | 22,550 | 22,650 | 22,200 | 22,400 | 22,224 | 1.813.042 |
| 08. Jan. 2024 | 22,800 | 22,950 | 22,450 | 22,550 | 22,373 | 1.217.357 |
| 05. Jan. 2024 | 22,850 | 23,400 | 22,600 | 22,700 | 22,522 | 1.603.652 |
| 04. Jan. 2024 | 22,350 | 23,050 | 22,200 | 22,750 | 22,571 | 3.524.302 |
| 03. Jan. 2024 | 24,200 | 24,200 | 22,350 | 22,750 | 22,571 | 2.932.328 |
| 02. Jan. 2024 | 25,200 | 25,300 | 24,050 | 24,200 | 24,010 | 2.361.150 |
| 29. Dez. 2023 | 25,000 | 25,400 | 24,900 | 25,150 | 24,952 | 1.110.042 |
| 28. Dez. 2023 | 24,850 | 25,000 | 24,600 | 25,000 | 24,804 | 975.895 |
| 27. Dez. 2023 | 24,650 | 24,750 | 24,400 | 24,750 | 24,556 | 607.324 |
| 22. Dez. 2023 | 24,600 | 24,850 | 24,450 | 24,550 | 24,357 | 1.014.823 |
| 21. Dez. 2023 | 24,350 | 24,650 | 24,200 | 24,550 | 24,357 | 809.019 |
| 20. Dez. 2023 | 23,950 | 24,500 | 23,900 | 24,350 | 24,159 | 1.819.061 |
| 19. Dez. 2023 | 23,850 | 23,900 | 23,450 | 23,800 | 23,613 | 1.347.232 |
| 18. Dez. 2023 | 23,650 | 24,150 | 23,600 | 23,900 | 23,712 | 1.344.880 |
| 15. Dez. 2023 | 24,500 | 24,700 | 23,750 | 24,100 | 23,911 | 2.134.451 |
| 14. Dez. 2023 | 23,950 | 24,400 | 23,950 | 24,200 | 24,010 | 1.586.757 |
| 13. Dez. 2023 | 23,850 | 23,950 | 23,500 | 23,850 | 23,663 | 2.019.247 |
| 12. Dez. 2023 | 22,800 | 23,850 | 22,800 | 23,700 | 23,514 | 3.474.416 |
| 11. Dez. 2023 | 23,250 | 23,400 | 22,550 | 22,700 | 22,522 | 2.284.042 |
| 08. Dez. 2023 | 22,700 | 23,700 | 22,600 | 23,250 | 23,067 | 5.536.366 |
| 07. Dez. 2023 | 21,350 | 22,700 | 21,200 | 22,600 | 22,422 | 5.821.685 |
| 06. Dez. 2023 | 20,450 | 21,350 | 20,450 | 21,300 | 21,133 | 3.820.186 |
| 05. Dez. 2023 | 20,750 | 20,950 | 20,400 | 20,500 | 20,339 | 3.798.936 |
| 04. Dez. 2023 | 21,200 | 21,350 | 20,800 | 20,950 | 20,785 | 3.684.573 |
| 01. Dez. 2023 | 20,300 | 22,300 | 20,200 | 21,200 | 21,033 | 26.098.716 |
| 30. Nov. 2023 | 19,940 | 20,600 | 19,580 | 20,300 | 20,140 | 105.546.967 |
| 29. Nov. 2023 | 20,850 | 20,850 | 18,940 | 19,820 | 19,664 | 9.255.999 |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
