Deutsche Märkte geschlossen
DAX
18.161,01 +243,73 (+1,36%) Euro Stoxx 50
5.006,85 +67,84 (+1,37%) Dow Jones 30
38.239,66 +153,86 (+0,40%) Gold
2.349,60 +7,10 (+0,30%) EUR/USD
1,0699 -0,0034 (-0,32%) Bitcoin EUR
59.424,68 +591,68 (+1,01%)
Henderson Land Development Company Limited (0012.HK)
HKSE - HKSE Verzögerter Preis. Währung in HKD
Zur Watchlist hinzufügen
Börsenschluss: 04:08PM HKT
Zeitraum:
28. Apr. 2023 - 28. Apr. 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in HKDDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 26. Apr. 2024 | 23,500 | 23,950 | 23,350 | 23,750 | 23,750 | 3.048.837 |
| 25. Apr. 2024 | 23,200 | 23,700 | 23,150 | 23,550 | 23,550 | 3.395.210 |
| 24. Apr. 2024 | 23,000 | 23,300 | 22,800 | 23,200 | 23,200 | 5.127.737 |
| 23. Apr. 2024 | 23,000 | 23,100 | 22,600 | 23,000 | 23,000 | 2.539.151 |
| 22. Apr. 2024 | 22,150 | 22,850 | 22,150 | 22,650 | 22,650 | 2.102.069 |
| 19. Apr. 2024 | 22,300 | 22,300 | 21,650 | 22,150 | 22,150 | 1.961.743 |
| 18. Apr. 2024 | 22,350 | 22,800 | 22,150 | 22,300 | 22,300 | 3.458.077 |
| 17. Apr. 2024 | 23,050 | 23,100 | 22,200 | 22,350 | 22,350 | 5.624.499 |
| 16. Apr. 2024 | 23,000 | 23,550 | 22,950 | 23,200 | 23,200 | 6.332.455 |
| 15. Apr. 2024 | 23,250 | 23,600 | 22,100 | 23,450 | 23,450 | 3.800.947 |
| 12. Apr. 2024 | 23,600 | 23,650 | 23,150 | 23,500 | 23,500 | 4.865.484 |
| 11. Apr. 2024 | 23,650 | 23,700 | 23,150 | 23,650 | 23,650 | 5.011.141 |
| 10. Apr. 2024 | 23,500 | 23,850 | 23,400 | 23,750 | 23,750 | 2.483.658 |
| 09. Apr. 2024 | 23,000 | 23,500 | 23,000 | 23,400 | 23,400 | 3.643.589 |
| 08. Apr. 2024 | 22,900 | 23,000 | 22,450 | 22,700 | 22,700 | 3.503.219 |
| 05. Apr. 2024 | 22,700 | 23,000 | 22,300 | 22,750 | 22,750 | 2.958.940 |
| 03. Apr. 2024 | 23,100 | 23,100 | 22,650 | 22,800 | 22,800 | 1.916.215 |
| 02. Apr. 2024 | 22,600 | 23,150 | 22,600 | 23,100 | 23,100 | 3.899.726 |
| 28. März 2024 | 22,850 | 22,900 | 22,250 | 22,300 | 22,300 | 3.954.731 |
| 27. März 2024 | 22,950 | 23,050 | 22,150 | 22,850 | 22,850 | 2.765.962 |
| 26. März 2024 | 22,800 | 23,250 | 22,700 | 22,900 | 22,900 | 3.660.311 |
| 25. März 2024 | 22,900 | 22,900 | 22,750 | 22,750 | 22,750 | 6.713.524 |
| 22. März 2024 | 23,700 | 24,250 | 23,500 | 23,550 | 23,550 | 10.902.847 |
| 21. März 2024 | 22,000 | 23,150 | 22,000 | 23,000 | 23,000 | 5.187.414 |
| 20. März 2024 | 22,150 | 22,200 | 21,850 | 22,000 | 22,000 | 2.093.503 |
| 19. März 2024 | 22,150 | 22,500 | 21,900 | 22,250 | 22,250 | 3.453.700 |
| 18. März 2024 | 22,950 | 23,150 | 21,800 | 22,300 | 22,300 | 7.873.483 |
| 15. März 2024 | 23,200 | 23,600 | 23,150 | 23,200 | 23,200 | 15.778.084 |
| 14. März 2024 | 23,200 | 23,750 | 23,200 | 23,500 | 23,500 | 3.927.728 |
| 13. März 2024 | 23,350 | 23,800 | 23,350 | 23,550 | 23,550 | 3.921.915 |
| 12. März 2024 | 22,800 | 23,600 | 22,650 | 23,550 | 23,550 | 4.846.691 |
| 11. März 2024 | 22,000 | 23,050 | 22,000 | 22,700 | 22,700 | 2.891.633 |
| 08. März 2024 | 22,000 | 22,450 | 21,900 | 22,200 | 22,200 | 1.918.035 |
| 07. März 2024 | 22,150 | 22,350 | 21,700 | 21,950 | 21,950 | 2.148.104 |
| 06. März 2024 | 21,800 | 22,000 | 21,350 | 21,900 | 21,900 | 2.513.653 |
| 05. März 2024 | 22,300 | 22,300 | 21,700 | 21,900 | 21,900 | 4.714.117 |
| 04. März 2024 | 22,800 | 23,150 | 22,300 | 22,400 | 22,400 | 4.046.206 |
| 01. März 2024 | 22,600 | 22,800 | 22,250 | 22,400 | 22,400 | 4.789.590 |
| 29. Feb. 2024 | 23,200 | 23,400 | 22,600 | 22,600 | 22,600 | 9.467.448 |
| 28. Feb. 2024 | 22,400 | 23,900 | 22,100 | 23,050 | 23,050 | 14.731.518 |
| 27. Feb. 2024 | 21,950 | 22,350 | 21,800 | 22,200 | 22,200 | 4.132.348 |
| 26. Feb. 2024 | 22,050 | 22,250 | 21,700 | 22,050 | 22,050 | 2.450.478 |
| 23. Feb. 2024 | 22,050 | 22,250 | 21,900 | 21,950 | 21,950 | 1.325.937 |
| 22. Feb. 2024 | 22,000 | 22,150 | 21,550 | 22,050 | 22,050 | 1.812.589 |
| 21. Feb. 2024 | 21,450 | 22,150 | 21,050 | 21,900 | 21,900 | 3.325.465 |
| 20. Feb. 2024 | 21,300 | 21,550 | 21,050 | 21,300 | 21,300 | 1.454.092 |
| 19. Feb. 2024 | 21,550 | 21,550 | 21,000 | 21,100 | 21,100 | 1.110.603 |
| 16. Feb. 2024 | 20,900 | 21,600 | 20,900 | 21,500 | 21,500 | 3.312.207 |
| 15. Feb. 2024 | 20,850 | 20,950 | 20,450 | 20,900 | 20,900 | 1.831.883 |
| 14. Feb. 2024 | 20,500 | 20,900 | 20,000 | 20,900 | 20,900 | 2.689.243 |
| 09. Feb. 2024 | 20,850 | 20,850 | 20,850 | 20,850 | 20,850 | - |
| 08. Feb. 2024 | 21,100 | 21,150 | 20,800 | 20,900 | 20,900 | 2.137.541 |
| 07. Feb. 2024 | 21,200 | 21,250 | 20,800 | 20,950 | 20,950 | 2.471.776 |
| 06. Feb. 2024 | 20,300 | 21,000 | 19,900 | 20,950 | 20,950 | 3.469.233 |
| 05. Feb. 2024 | 20,950 | 20,950 | 20,100 | 20,400 | 20,400 | 2.501.776 |
| 02. Feb. 2024 | 20,650 | 21,100 | 20,500 | 20,650 | 20,650 | 2.432.898 |
| 01. Feb. 2024 | 20,300 | 20,750 | 20,200 | 20,500 | 20,500 | 6.228.206 |
| 31. Jan. 2024 | 20,850 | 21,050 | 20,200 | 20,350 | 20,350 | 6.778.208 |
| 30. Jan. 2024 | 21,450 | 21,500 | 20,850 | 21,000 | 21,000 | 3.565.432 |
| 29. Jan. 2024 | 21,450 | 21,700 | 21,350 | 21,550 | 21,550 | 2.823.039 |
| 26. Jan. 2024 | 21,100 | 21,600 | 21,000 | 21,100 | 21,100 | 3.570.778 |
| 25. Jan. 2024 | 21,200 | 21,300 | 20,900 | 21,100 | 21,100 | 2.608.326 |
| 24. Jan. 2024 | 20,600 | 21,250 | 20,500 | 21,200 | 21,200 | 3.142.363 |
| 23. Jan. 2024 | 20,300 | 20,800 | 20,050 | 20,600 | 20,600 | 2.981.400 |
| 22. Jan. 2024 | 21,000 | 21,000 | 19,940 | 20,300 | 20,300 | 3.085.785 |
| 19. Jan. 2024 | 21,050 | 21,400 | 20,750 | 21,000 | 21,000 | 2.663.776 |
| 18. Jan. 2024 | 21,050 | 21,350 | 19,900 | 21,100 | 21,100 | 4.563.364 |
| 17. Jan. 2024 | 22,000 | 22,100 | 20,700 | 21,050 | 21,050 | 6.625.585 |
| 16. Jan. 2024 | 22,350 | 22,550 | 22,050 | 22,150 | 22,150 | 1.825.127 |
| 15. Jan. 2024 | 22,750 | 22,750 | 22,750 | 22,750 | 22,750 | - |
| 12. Jan. 2024 | 22,850 | 23,050 | 22,550 | 22,750 | 22,750 | 2.489.730 |
| 11. Jan. 2024 | 22,550 | 23,000 | 22,450 | 22,650 | 22,650 | 1.490.207 |
| 10. Jan. 2024 | 23,000 | 23,000 | 22,350 | 22,500 | 22,500 | 1.041.608 |
| 09. Jan. 2024 | 22,450 | 22,850 | 22,450 | 22,600 | 22,600 | 1.106.761 |
| 08. Jan. 2024 | 22,800 | 22,850 | 22,300 | 22,450 | 22,450 | 1.792.284 |
| 05. Jan. 2024 | 23,200 | 23,200 | 22,500 | 22,800 | 22,800 | 1.190.489 |
| 04. Jan. 2024 | 22,450 | 23,000 | 22,200 | 22,800 | 22,800 | 3.216.505 |
| 03. Jan. 2024 | 23,200 | 23,550 | 22,550 | 22,600 | 22,600 | 4.094.693 |
| 02. Jan. 2024 | 24,350 | 24,350 | 23,200 | 23,550 | 23,550 | 3.132.611 |
| 29. Dez. 2023 | 24,100 | 24,200 | 23,850 | 24,050 | 24,050 | 2.360.557 |
| 28. Dez. 2023 | 23,650 | 24,200 | 23,550 | 24,100 | 24,100 | 2.907.892 |
| 27. Dez. 2023 | 23,100 | 23,500 | 23,100 | 23,450 | 23,450 | 1.818.831 |
| 22. Dez. 2023 | 23,300 | 23,750 | 23,100 | 23,200 | 23,200 | 1.781.197 |
| 21. Dez. 2023 | 22,800 | 23,400 | 22,700 | 23,300 | 23,300 | 1.358.042 |
| 20. Dez. 2023 | 23,400 | 23,400 | 22,650 | 23,000 | 23,000 | 2.878.154 |
| 19. Dez. 2023 | 23,100 | 23,250 | 22,850 | 23,100 | 23,100 | 1.547.073 |
| 18. Dez. 2023 | 23,600 | 23,600 | 23,000 | 23,100 | 23,100 | 1.903.039 |
| 15. Dez. 2023 | 23,450 | 24,100 | 23,400 | 23,600 | 23,600 | 7.644.333 |
| 14. Dez. 2023 | 22,900 | 23,450 | 22,900 | 23,050 | 23,050 | 3.937.164 |
| 13. Dez. 2023 | 22,000 | 22,450 | 21,950 | 22,300 | 22,300 | 2.632.821 |
| 12. Dez. 2023 | 21,600 | 22,100 | 21,500 | 21,950 | 21,950 | 3.008.431 |
| 11. Dez. 2023 | 20,900 | 21,700 | 20,650 | 21,600 | 21,600 | 2.599.956 |
| 08. Dez. 2023 | 21,550 | 21,950 | 21,050 | 21,250 | 21,250 | 2.615.599 |
| 07. Dez. 2023 | 21,450 | 21,700 | 21,250 | 21,350 | 21,350 | 984.255 |
| 06. Dez. 2023 | 21,100 | 21,850 | 21,050 | 21,600 | 21,600 | 3.625.392 |
| 05. Dez. 2023 | 21,400 | 21,500 | 20,850 | 20,950 | 20,950 | 2.939.333 |
| 04. Dez. 2023 | 21,700 | 21,700 | 21,200 | 21,300 | 21,300 | 3.007.433 |
| 01. Dez. 2023 | 21,250 | 21,600 | 21,050 | 21,250 | 21,250 | 3.014.208 |
| 30. Nov. 2023 | 21,250 | 21,550 | 20,950 | 21,250 | 21,250 | 6.528.784 |
| 29. Nov. 2023 | 22,300 | 22,300 | 21,000 | 21,250 | 21,250 | 3.690.602 |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
