Deutsche Märkte geschlossen
DAX
18.001,60 +105,10 (+0,59%) Euro Stoxx 50
4.921,48 +30,87 (+0,63%) Dow Jones 30
38.675,68 +450,02 (+1,18%) Gold
2.310,10 +0,50 (+0,02%) EUR/USD
1,0765 +0,0038 (+0,36%) Bitcoin EUR
59.449,02 +1.084,09 (+1,86%)
Power Assets Holdings Limited (0006.HK)
HKSE - HKSE Verzögerter Preis. Währung in HKD
Zur Watchlist hinzufügen
Börsenschluss: 04:08PM HKT
Zeitraum:
05. Mai 2023 - 05. Mai 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in HKDDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 03. Mai 2024 | 45,650 | 45,650 | 44,850 | 44,950 | 44,950 | 2.286.051 |
| 02. Mai 2024 | 44,850 | 45,500 | 44,850 | 45,150 | 45,150 | 1.382.408 |
| 30. Apr. 2024 | 45,050 | 45,500 | 44,700 | 45,050 | 45,050 | 1.955.092 |
| 29. Apr. 2024 | 45,250 | 45,600 | 44,550 | 44,900 | 44,900 | 2.471.558 |
| 26. Apr. 2024 | 45,600 | 45,850 | 45,050 | 45,100 | 45,100 | 2.567.581 |
| 25. Apr. 2024 | 44,700 | 45,550 | 44,650 | 45,450 | 45,450 | 2.520.944 |
| 24. Apr. 2024 | 44,850 | 44,900 | 44,450 | 44,700 | 44,700 | 1.802.675 |
| 23. Apr. 2024 | 43,800 | 44,800 | 43,800 | 44,500 | 44,500 | 1.814.596 |
| 22. Apr. 2024 | 43,450 | 44,200 | 43,050 | 44,050 | 44,050 | 2.046.973 |
| 19. Apr. 2024 | 43,000 | 43,350 | 42,550 | 43,300 | 43,300 | 2.152.051 |
| 18. Apr. 2024 | 43,700 | 43,700 | 42,850 | 43,100 | 43,100 | 3.440.308 |
| 17. Apr. 2024 | 43,250 | 43,750 | 43,050 | 43,650 | 43,650 | 2.109.836 |
| 16. Apr. 2024 | 43,400 | 43,800 | 43,000 | 43,250 | 43,250 | 2.326.481 |
| 15. Apr. 2024 | 44,350 | 44,500 | 43,250 | 44,050 | 44,050 | 3.177.532 |
| 12. Apr. 2024 | 45,600 | 45,600 | 44,500 | 44,550 | 44,550 | 2.873.118 |
| 11. Apr. 2024 | 45,650 | 45,700 | 45,100 | 45,500 | 45,500 | 2.084.426 |
| 10. Apr. 2024 | 46,300 | 46,450 | 46,050 | 46,300 | 46,300 | 1.510.262 |
| 09. Apr. 2024 | 45,500 | 46,450 | 45,400 | 45,850 | 45,850 | 1.958.107 |
| 08. Apr. 2024 | 45,000 | 45,450 | 44,700 | 45,150 | 45,150 | 1.658.423 |
| 05. Apr. 2024 | 45,550 | 45,550 | 44,700 | 45,200 | 45,200 | 2.426.963 |
| 03. Apr. 2024 | 45,500 | 45,750 | 45,000 | 45,100 | 45,100 | 4.074.583 |
| 02. Apr. 2024 | 45,900 | 46,900 | 45,550 | 45,750 | 45,750 | 3.627.735 |
| 28. März 2024 | 46,000 | 46,150 | 45,700 | 45,800 | 45,800 | 2.583.421 |
| 27. März 2024 | 46,900 | 46,900 | 45,900 | 46,000 | 46,000 | 1.909.066 |
| 26. März 2024 | 47,400 | 47,400 | 46,400 | 46,450 | 46,450 | 2.516.258 |
| 25. März 2024 | 46,700 | 47,500 | 46,700 | 46,850 | 46,850 | 1.778.689 |
| 22. März 2024 | 46,650 | 46,950 | 45,850 | 46,700 | 46,700 | 3.216.515 |
| 21. März 2024 | 46,400 | 47,300 | 46,100 | 47,050 | 47,050 | 2.172.694 |
| 20. März 2024 | 46,200 | 46,350 | 45,800 | 45,800 | 45,800 | 1.066.579 |
| 19. März 2024 | 45,900 | 46,400 | 45,650 | 45,950 | 45,950 | 1.886.303 |
| 18. März 2024 | 46,150 | 46,300 | 45,950 | 46,100 | 46,100 | 1.076.451 |
| 15. März 2024 | 46,350 | 46,350 | 45,600 | 46,150 | 46,150 | 4.121.385 |
| 14. März 2024 | 46,500 | 46,500 | 45,900 | 46,350 | 46,350 | 2.167.262 |
| 13. März 2024 | 46,300 | 46,900 | 46,300 | 46,600 | 46,600 | 2.678.011 |
| 12. März 2024 | 46,000 | 46,900 | 46,000 | 46,450 | 46,450 | 2.787.533 |
| 11. März 2024 | 46,450 | 46,900 | 46,000 | 46,150 | 46,150 | 1.591.573 |
| 08. März 2024 | 47,200 | 47,550 | 46,350 | 46,450 | 46,450 | 1.837.275 |
| 07. März 2024 | 47,000 | 47,450 | 46,950 | 47,250 | 47,250 | 1.657.591 |
| 06. März 2024 | 46,500 | 47,250 | 46,350 | 47,000 | 47,000 | 1.585.948 |
| 05. März 2024 | 47,100 | 47,700 | 46,400 | 46,700 | 46,700 | 1.714.465 |
| 04. März 2024 | 47,050 | 47,800 | 47,000 | 47,500 | 47,500 | 2.405.052 |
| 01. März 2024 | 46,900 | 47,700 | 46,450 | 47,100 | 47,100 | 2.999.377 |
| 29. Feb. 2024 | 48,000 | 48,000 | 47,000 | 47,100 | 47,100 | 4.787.745 |
| 28. Feb. 2024 | 47,550 | 48,150 | 47,400 | 48,000 | 48,000 | 3.204.222 |
| 27. Feb. 2024 | 47,000 | 47,700 | 46,850 | 47,550 | 47,550 | 3.028.836 |
| 26. Feb. 2024 | 46,750 | 47,200 | 46,750 | 46,950 | 46,950 | 1.854.020 |
| 23. Feb. 2024 | 46,750 | 47,400 | 46,750 | 47,000 | 47,000 | 2.490.087 |
| 22. Feb. 2024 | 46,800 | 46,850 | 46,250 | 46,750 | 46,750 | 1.322.238 |
| 21. Feb. 2024 | 46,900 | 47,650 | 46,750 | 46,850 | 46,850 | 3.465.964 |
| 20. Feb. 2024 | 45,900 | 46,900 | 45,850 | 46,900 | 46,900 | 2.501.280 |
| 19. Feb. 2024 | 45,300 | 46,200 | 45,300 | 46,000 | 46,000 | 1.952.433 |
| 16. Feb. 2024 | 45,400 | 45,700 | 45,200 | 45,300 | 45,300 | 2.079.719 |
| 15. Feb. 2024 | 45,100 | 45,500 | 45,000 | 45,150 | 45,150 | 1.523.278 |
| 14. Feb. 2024 | 45,750 | 45,750 | 45,150 | 45,500 | 45,500 | 1.893.240 |
| 09. Feb. 2024 | 45,850 | 46,050 | 45,550 | 46,050 | 46,050 | 662.873 |
| 08. Feb. 2024 | 46,950 | 47,250 | 45,700 | 45,850 | 45,850 | 3.646.767 |
| 07. Feb. 2024 | 46,400 | 47,150 | 46,400 | 46,450 | 46,450 | 2.675.166 |
| 06. Feb. 2024 | 46,200 | 46,800 | 45,950 | 46,700 | 46,700 | 2.832.700 |
| 05. Feb. 2024 | 45,800 | 46,800 | 45,800 | 46,400 | 46,400 | 4.367.343 |
| 02. Feb. 2024 | 46,000 | 46,300 | 45,600 | 46,300 | 46,300 | 3.868.435 |
| 01. Feb. 2024 | 45,550 | 46,150 | 45,500 | 45,600 | 45,600 | 3.737.002 |
| 31. Jan. 2024 | 45,450 | 45,950 | 45,200 | 45,800 | 45,800 | 4.811.494 |
| 30. Jan. 2024 | 46,000 | 46,150 | 45,100 | 45,350 | 45,350 | 5.455.312 |
| 29. Jan. 2024 | 45,800 | 46,450 | 45,650 | 46,000 | 46,000 | 3.186.829 |
| 26. Jan. 2024 | 45,750 | 46,350 | 45,550 | 45,750 | 45,750 | 3.251.514 |
| 25. Jan. 2024 | 45,400 | 46,050 | 45,150 | 46,000 | 46,000 | 5.382.331 |
| 24. Jan. 2024 | 44,700 | 45,500 | 44,500 | 45,500 | 45,500 | 6.691.958 |
| 23. Jan. 2024 | 44,000 | 45,100 | 43,700 | 44,850 | 44,850 | 4.804.842 |
| 22. Jan. 2024 | 44,000 | 44,150 | 43,400 | 44,000 | 44,000 | 3.324.965 |
| 19. Jan. 2024 | 44,000 | 44,450 | 43,650 | 44,000 | 44,000 | 2.402.127 |
| 18. Jan. 2024 | 43,500 | 44,350 | 43,150 | 44,100 | 44,100 | 2.692.141 |
| 17. Jan. 2024 | 44,300 | 44,350 | 43,050 | 43,500 | 43,500 | 4.503.974 |
| 16. Jan. 2024 | 45,400 | 45,550 | 44,300 | 44,450 | 44,450 | 2.991.036 |
| 15. Jan. 2024 | 44,400 | 45,500 | 44,200 | 45,500 | 45,500 | 3.035.165 |
| 12. Jan. 2024 | 44,400 | 44,650 | 44,150 | 44,400 | 44,400 | 1.526.992 |
| 11. Jan. 2024 | 44,550 | 45,150 | 44,150 | 44,800 | 44,800 | 2.036.518 |
| 10. Jan. 2024 | 44,250 | 44,600 | 44,250 | 44,550 | 44,550 | 2.607.801 |
| 09. Jan. 2024 | 44,600 | 45,000 | 44,450 | 44,600 | 44,600 | 1.372.146 |
| 08. Jan. 2024 | 45,000 | 45,000 | 44,200 | 44,450 | 44,450 | 1.720.976 |
| 05. Jan. 2024 | 44,750 | 45,150 | 44,450 | 45,000 | 45,000 | 1.675.637 |
| 04. Jan. 2024 | 44,650 | 45,200 | 44,150 | 45,150 | 45,150 | 2.976.657 |
| 03. Jan. 2024 | 45,200 | 45,200 | 44,050 | 44,850 | 44,850 | 2.796.094 |
| 02. Jan. 2024 | 45,250 | 45,400 | 44,750 | 45,300 | 45,300 | 1.920.891 |
| 29. Dez. 2023 | 44,950 | 45,250 | 44,550 | 45,250 | 45,250 | 2.101.684 |
| 28. Dez. 2023 | 44,350 | 45,050 | 44,300 | 44,950 | 44,950 | 2.123.753 |
| 27. Dez. 2023 | 44,700 | 44,800 | 44,350 | 44,600 | 44,600 | 1.927.812 |
| 22. Dez. 2023 | 44,200 | 44,800 | 44,100 | 44,500 | 44,500 | 2.134.753 |
| 21. Dez. 2023 | 43,400 | 44,350 | 43,350 | 44,150 | 44,150 | 1.616.231 |
| 20. Dez. 2023 | 44,300 | 44,500 | 43,650 | 43,850 | 43,850 | 3.026.967 |
| 19. Dez. 2023 | 44,500 | 44,500 | 43,850 | 44,000 | 44,000 | 2.906.791 |
| 18. Dez. 2023 | 44,150 | 44,800 | 43,900 | 44,650 | 44,650 | 4.026.612 |
| 15. Dez. 2023 | 44,100 | 44,750 | 43,700 | 44,350 | 44,350 | 6.556.381 |
| 14. Dez. 2023 | 42,000 | 44,200 | 41,900 | 44,100 | 44,100 | 9.416.979 |
| 13. Dez. 2023 | 42,700 | 42,700 | 41,100 | 41,500 | 41,500 | 3.285.356 |
| 12. Dez. 2023 | 42,000 | 42,800 | 41,600 | 42,700 | 42,700 | 4.575.006 |
| 11. Dez. 2023 | 40,850 | 42,000 | 40,850 | 42,000 | 42,000 | 3.466.475 |
| 08. Dez. 2023 | 41,200 | 41,800 | 41,050 | 41,600 | 41,600 | 3.870.006 |
| 07. Dez. 2023 | 40,600 | 41,300 | 40,600 | 41,300 | 41,300 | 3.319.468 |
| 06. Dez. 2023 | 40,450 | 41,100 | 40,200 | 41,000 | 41,000 | 3.726.848 |
| 05. Dez. 2023 | 40,350 | 40,450 | 40,100 | 40,350 | 40,350 | 2.122.092 |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
