Deutsche Märkte öffnen in 1 Stunde
Nikkei 225
38.230,03 -44,02 (-0,12%) Dow Jones 30
37.903,29 +87,37 (+0,23%) Bitcoin EUR
53.566,67 -2.382,71 (-4,26%) CMC Crypto 200
1.256,52 -82,55 (-6,16%) Nasdaq Compositive
15.605,48 -52,34 (-0,33%) S&P 500
5.018,39 -17,30 (-0,34%)
Hang Seng Bank Limited (0011.HK)
HKSE - HKSE Verzögerter Preis. Währung in HKD
Zur Watchlist hinzufügen
Ab 01:44PM HKT. Markt geöffnet.
Zeitraum:
02. Mai 2023 - 02. Mai 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in HKDDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 02. Mai 2024 | 104,000 | 105,500 | 102,900 | 105,200 | 105,200 | 1.872.184 |
| 30. Apr. 2024 | 103,800 | 105,000 | 103,500 | 103,900 | 103,900 | 2.898.999 |
| 29. Apr. 2024 | 103,000 | 105,400 | 102,700 | 103,800 | 103,800 | 3.200.700 |
| 26. Apr. 2024 | 101,800 | 103,500 | 101,800 | 102,300 | 102,300 | 3.144.910 |
| 25. Apr. 2024 | 100,000 | 102,800 | 100,000 | 101,600 | 101,600 | 3.384.362 |
| 24. Apr. 2024 | 99,000 | 100,300 | 98,650 | 100,000 | 100,000 | 3.138.123 |
| 23. Apr. 2024 | 97,800 | 98,950 | 97,300 | 98,600 | 98,600 | 2.337.358 |
| 22. Apr. 2024 | 96,200 | 98,850 | 96,200 | 97,000 | 97,000 | 2.054.886 |
| 19. Apr. 2024 | 95,800 | 96,400 | 93,900 | 96,050 | 96,050 | 1.964.396 |
| 18. Apr. 2024 | 95,550 | 97,200 | 95,250 | 95,900 | 95,900 | 2.224.375 |
| 17. Apr. 2024 | 95,500 | 96,750 | 94,950 | 95,550 | 95,550 | 2.810.610 |
| 16. Apr. 2024 | 97,400 | 97,400 | 94,450 | 95,150 | 95,150 | 3.619.421 |
| 15. Apr. 2024 | 97,450 | 99,500 | 96,200 | 97,400 | 97,400 | 2.385.989 |
| 12. Apr. 2024 | 98,300 | 99,000 | 96,900 | 98,500 | 98,500 | 3.226.192 |
| 11. Apr. 2024 | 98,000 | 98,900 | 97,050 | 98,300 | 98,300 | 2.529.373 |
| 10. Apr. 2024 | 99,000 | 99,800 | 97,800 | 99,700 | 99,700 | 4.881.689 |
| 09. Apr. 2024 | 92,000 | 95,000 | 91,500 | 94,050 | 94,050 | 4.179.081 |
| 08. Apr. 2024 | 90,200 | 91,850 | 89,200 | 91,200 | 91,200 | 2.198.204 |
| 05. Apr. 2024 | 90,100 | 91,000 | 89,450 | 90,200 | 90,200 | 2.163.335 |
| 03. Apr. 2024 | 90,150 | 90,150 | 88,100 | 89,500 | 89,500 | 1.729.612 |
| 02. Apr. 2024 | 86,950 | 90,300 | 86,450 | 90,150 | 90,150 | 3.226.521 |
| 28. März 2024 | 85,550 | 86,800 | 85,200 | 85,650 | 85,650 | 1.840.042 |
| 27. März 2024 | 87,150 | 87,150 | 85,000 | 85,550 | 85,550 | 2.595.481 |
| 26. März 2024 | 86,350 | 87,900 | 86,350 | 87,150 | 87,150 | 1.509.872 |
| 25. März 2024 | 86,900 | 87,650 | 86,050 | 86,300 | 86,300 | 1.915.399 |
| 22. März 2024 | 89,350 | 89,350 | 87,000 | 87,800 | 87,800 | 1.436.497 |
| 21. März 2024 | 87,150 | 89,900 | 87,150 | 89,350 | 89,350 | 2.052.712 |
| 20. März 2024 | 86,300 | 87,150 | 85,900 | 86,550 | 86,550 | 658.492 |
| 19. März 2024 | 86,950 | 86,950 | 85,750 | 86,200 | 86,200 | 1.387.446 |
| 18. März 2024 | 88,250 | 88,750 | 86,950 | 86,950 | 86,950 | 1.083.295 |
| 15. März 2024 | 88,000 | 88,800 | 86,700 | 88,300 | 88,300 | 7.414.501 |
| 14. März 2024 | 88,700 | 89,000 | 87,150 | 88,200 | 88,200 | 1.624.520 |
| 13. März 2024 | 88,000 | 89,900 | 88,000 | 88,700 | 88,700 | 1.966.276 |
| 12. März 2024 | 87,000 | 88,500 | 86,400 | 88,050 | 88,050 | 2.933.743 |
| 11. März 2024 | 86,500 | 87,150 | 86,150 | 86,400 | 86,400 | 1.134.379 |
| 08. März 2024 | 85,800 | 86,900 | 85,800 | 86,400 | 86,400 | 1.061.359 |
| 07. März 2024 | 85,450 | 87,900 | 85,150 | 85,700 | 85,700 | 1.324.819 |
| 06. März 2024 | 85,250 | 86,200 | 83,700 | 85,450 | 85,450 | 2.164.500 |
| 05. März 2024 | 87,500 | 87,750 | 84,850 | 85,350 | 85,350 | 3.321.830 |
| 05. März 2024 | 3.2 Dividende | |||||
| 04. März 2024 | 89,900 | 91,200 | 89,450 | 91,150 | 87,950 | 2.984.630 |
| 01. März 2024 | 89,000 | 89,850 | 88,250 | 88,950 | 85,827 | 1.876.666 |
| 29. Feb. 2024 | 89,400 | 90,350 | 89,400 | 89,400 | 86,261 | 2.691.417 |
| 28. Feb. 2024 | 89,750 | 91,100 | 89,050 | 89,400 | 86,261 | 2.635.106 |
| 27. Feb. 2024 | 89,650 | 89,950 | 88,850 | 89,750 | 86,599 | 2.297.908 |
| 26. Feb. 2024 | 90,500 | 90,750 | 89,100 | 89,600 | 86,454 | 2.280.920 |
| 23. Feb. 2024 | 91,350 | 91,850 | 89,800 | 90,600 | 87,419 | 3.297.871 |
| 22. Feb. 2024 | 89,500 | 91,450 | 89,100 | 91,000 | 87,805 | 4.787.747 |
| 21. Feb. 2024 | 81,950 | 89,500 | 81,650 | 89,300 | 86,165 | 6.957.290 |
| 20. Feb. 2024 | 81,800 | 82,050 | 81,000 | 81,850 | 78,976 | 1.508.296 |
| 19. Feb. 2024 | 82,800 | 83,700 | 80,700 | 81,000 | 78,156 | 2.119.008 |
| 16. Feb. 2024 | 82,800 | 83,350 | 80,000 | 82,900 | 79,990 | 2.334.268 |
| 15. Feb. 2024 | 80,550 | 81,650 | 80,100 | 81,300 | 78,446 | 1.311.841 |
| 14. Feb. 2024 | 80,300 | 81,000 | 78,050 | 81,000 | 78,156 | 1.303.911 |
| 09. Feb. 2024 | 80,150 | 80,150 | 80,150 | 80,150 | 77,336 | - |
| 08. Feb. 2024 | 81,800 | 82,300 | 80,700 | 81,000 | 78,156 | 1.089.278 |
| 07. Feb. 2024 | 82,150 | 82,750 | 81,250 | 81,800 | 78,928 | 1.181.341 |
| 06. Feb. 2024 | 80,000 | 81,650 | 79,500 | 81,650 | 78,784 | 1.985.635 |
| 05. Feb. 2024 | 79,650 | 80,800 | 78,700 | 80,200 | 77,384 | 1.273.914 |
| 02. Feb. 2024 | 82,000 | 82,800 | 80,350 | 80,800 | 77,963 | 1.650.324 |
| 01. Feb. 2024 | 81,500 | 82,300 | 81,000 | 81,450 | 78,591 | 1.198.293 |
| 31. Jan. 2024 | 82,150 | 82,300 | 81,000 | 81,250 | 78,398 | 1.496.747 |
| 30. Jan. 2024 | 83,800 | 83,800 | 81,200 | 81,950 | 79,073 | 1.628.002 |
| 29. Jan. 2024 | 83,800 | 84,750 | 83,800 | 84,300 | 81,340 | 1.302.414 |
| 26. Jan. 2024 | 82,800 | 84,050 | 82,200 | 83,400 | 80,472 | 1.187.765 |
| 25. Jan. 2024 | 82,950 | 83,550 | 82,050 | 82,950 | 80,038 | 1.429.685 |
| 24. Jan. 2024 | 81,000 | 83,450 | 80,800 | 83,450 | 80,520 | 2.226.788 |
| 23. Jan. 2024 | 79,600 | 81,250 | 79,250 | 80,350 | 77,529 | 1.429.331 |
| 22. Jan. 2024 | 82,500 | 82,500 | 78,850 | 79,250 | 76,468 | 2.201.636 |
| 19. Jan. 2024 | 83,500 | 84,400 | 82,150 | 82,500 | 79,604 | 1.384.820 |
| 18. Jan. 2024 | 82,250 | 83,500 | 80,700 | 83,300 | 80,376 | 2.432.394 |
| 17. Jan. 2024 | 83,200 | 83,200 | 81,350 | 81,500 | 78,639 | 2.046.396 |
| 16. Jan. 2024 | 85,600 | 85,650 | 81,250 | 83,250 | 80,327 | 3.421.388 |
| 15. Jan. 2024 | 85,450 | 85,450 | 85,450 | 85,450 | 82,450 | - |
| 12. Jan. 2024 | 86,200 | 86,200 | 84,600 | 85,450 | 82,450 | 1.743.907 |
| 11. Jan. 2024 | 85,450 | 86,550 | 84,650 | 86,250 | 83,222 | 726.415 |
| 10. Jan. 2024 | 86,500 | 86,550 | 84,900 | 85,450 | 82,450 | 1.198.206 |
| 09. Jan. 2024 | 86,800 | 87,650 | 86,500 | 86,500 | 83,463 | 828.137 |
| 08. Jan. 2024 | 87,350 | 87,950 | 86,450 | 86,800 | 83,753 | 770.884 |
| 05. Jan. 2024 | 87,350 | 88,500 | 86,850 | 87,300 | 84,235 | 592.244 |
| 04. Jan. 2024 | 87,550 | 87,750 | 86,400 | 87,350 | 84,283 | 1.191.103 |
| 03. Jan. 2024 | 88,450 | 88,900 | 86,750 | 87,900 | 84,814 | 758.024 |
| 02. Jan. 2024 | 91,250 | 91,250 | 87,650 | 88,500 | 85,393 | 1.567.081 |
| 29. Dez. 2023 | 91,500 | 92,000 | 90,250 | 91,050 | 87,854 | 846.893 |
| 28. Dez. 2023 | 90,400 | 91,500 | 89,200 | 91,500 | 88,288 | 1.231.335 |
| 27. Dez. 2023 | 89,200 | 90,250 | 88,400 | 90,000 | 86,840 | 946.379 |
| 22. Dez. 2023 | 87,800 | 89,500 | 86,850 | 89,200 | 86,068 | 1.271.285 |
| 21. Dez. 2023 | 86,300 | 88,150 | 86,300 | 87,800 | 84,718 | 892.709 |
| 20. Dez. 2023 | 87,500 | 88,200 | 86,500 | 87,100 | 84,042 | 1.238.249 |
| 19. Dez. 2023 | 88,300 | 88,300 | 86,400 | 86,850 | 83,801 | 1.304.093 |
| 18. Dez. 2023 | 89,300 | 89,300 | 88,050 | 88,300 | 85,200 | 645.368 |
| 15. Dez. 2023 | 87,600 | 90,000 | 87,500 | 89,650 | 86,503 | 2.528.541 |
| 14. Dez. 2023 | 86,500 | 86,900 | 85,650 | 86,150 | 83,126 | 1.463.988 |
| 13. Dez. 2023 | 86,900 | 87,100 | 85,350 | 85,650 | 82,643 | 747.951 |
| 12. Dez. 2023 | 86,450 | 86,950 | 85,700 | 86,700 | 83,656 | 1.005.646 |
| 11. Dez. 2023 | 84,650 | 86,150 | 84,100 | 85,900 | 82,884 | 1.030.643 |
| 08. Dez. 2023 | 87,200 | 87,650 | 85,600 | 85,850 | 82,836 | 1.455.391 |
| 07. Dez. 2023 | 86,450 | 87,250 | 85,800 | 87,100 | 84,042 | 1.396.942 |
| 06. Dez. 2023 | 84,850 | 87,200 | 84,400 | 86,500 | 83,463 | 1.799.114 |
| 05. Dez. 2023 | 85,750 | 86,550 | 84,550 | 84,850 | 81,871 | 1.634.441 |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
