Deutsche Märkte schließen in 1 Stunde 56 Minute
DAX
17.867,02 -221,68 (-1,23%) Euro Stoxx 50
4.916,31 -73,57 (-1,47%) Dow Jones 30
37.966,80 -494,12 (-1,28%) Gold
2.331,00 -7,40 (-0,32%) EUR/USD
1,0689 -0,0011 (-0,11%) Bitcoin EUR
58.948,41 -2.685,93 (-4,36%)
Sun Hung Kai Properties Limited (0016.HK)
HKSE - HKSE Verzögerter Preis. Währung in HKD
Zur Watchlist hinzufügen
Börsenschluss: 04:09PM HKT
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 | 71,800 | 72,800 | 71,500 | 72,000 | 72,000 | 4.435.039 |
| 24. Apr. 2024 | 72,200 | 72,350 | 71,000 | 71,900 | 71,900 | 2.559.873 |
| 23. Apr. 2024 | 71,150 | 71,900 | 70,500 | 71,600 | 71,600 | 2.305.049 |
| 22. Apr. 2024 | 70,550 | 72,200 | 70,400 | 70,550 | 70,550 | 2.663.359 |
| 19. Apr. 2024 | 70,100 | 70,300 | 68,600 | 70,000 | 70,000 | 3.418.687 |
| 18. Apr. 2024 | 70,100 | 70,900 | 69,350 | 70,000 | 70,000 | 2.946.226 |
| 17. Apr. 2024 | 69,650 | 70,450 | 69,500 | 69,950 | 69,950 | 4.231.102 |
| 16. Apr. 2024 | 71,600 | 71,600 | 69,500 | 69,550 | 69,550 | 4.668.590 |
| 15. Apr. 2024 | 72,850 | 72,850 | 71,050 | 71,300 | 71,300 | 4.809.322 |
| 12. Apr. 2024 | 74,300 | 74,350 | 72,550 | 73,050 | 73,050 | 7.136.919 |
| 11. Apr. 2024 | 74,000 | 74,500 | 73,000 | 74,300 | 74,300 | 2.152.894 |
| 10. Apr. 2024 | 75,100 | 75,350 | 74,500 | 75,300 | 75,300 | 4.193.170 |
| 09. Apr. 2024 | 75,000 | 75,700 | 74,300 | 74,450 | 74,450 | 1.489.911 |
| 08. Apr. 2024 | 74,000 | 74,850 | 73,000 | 74,450 | 74,450 | 2.563.431 |
| 05. Apr. 2024 | 75,200 | 75,850 | 73,900 | 74,350 | 74,350 | 2.903.332 |
| 03. Apr. 2024 | 75,950 | 75,950 | 74,350 | 74,800 | 74,800 | 3.015.169 |
| 02. Apr. 2024 | 75,450 | 77,700 | 75,450 | 76,550 | 76,550 | 4.601.874 |
| 28. März 2024 | 76,050 | 76,450 | 74,900 | 75,450 | 75,450 | 5.185.343 |
| 27. März 2024 | 75,700 | 76,500 | 74,350 | 76,050 | 76,050 | 4.399.744 |
| 26. März 2024 | 75,650 | 76,100 | 74,750 | 75,700 | 75,700 | 4.624.612 |
| 25. März 2024 | 74,400 | 74,900 | 74,400 | 74,500 | 74,500 | 4.384.185 |
| 22. März 2024 | 76,350 | 76,350 | 74,000 | 74,300 | 74,300 | 5.840.774 |
| 21. März 2024 | 75,850 | 77,250 | 75,800 | 76,350 | 76,350 | 3.812.262 |
| 20. März 2024 | 77,200 | 77,200 | 74,800 | 75,100 | 75,100 | 3.073.009 |
| 19. März 2024 | 76,100 | 77,350 | 75,300 | 76,650 | 76,650 | 2.983.340 |
| 18. März 2024 | 78,000 | 78,050 | 75,850 | 76,250 | 76,250 | 3.756.438 |
| 15. März 2024 | 77,750 | 79,350 | 77,750 | 78,300 | 78,300 | 8.892.343 |
| 14. März 2024 | 79,800 | 79,850 | 78,500 | 78,800 | 78,800 | 2.158.464 |
| 13. März 2024 | 79,150 | 80,150 | 79,150 | 79,900 | 79,900 | 2.372.135 |
| 12. März 2024 | 78,500 | 80,150 | 77,700 | 79,750 | 79,750 | 6.868.490 |
| 12. März 2024 | 0.95 Dividende | |||||
| 11. März 2024 | 78,100 | 79,100 | 78,050 | 78,700 | 77,750 | 2.442.300 |
| 08. März 2024 | 78,750 | 79,800 | 78,050 | 78,150 | 77,207 | 3.077.293 |
| 07. März 2024 | 78,000 | 79,250 | 78,000 | 78,750 | 77,799 | 3.296.880 |
| 06. März 2024 | 79,300 | 79,300 | 77,600 | 78,800 | 77,849 | 4.665.520 |
| 05. März 2024 | 80,650 | 81,150 | 78,800 | 79,300 | 78,343 | 5.847.506 |
| 04. März 2024 | 81,000 | 81,800 | 79,900 | 80,800 | 79,825 | 6.135.805 |
| 01. März 2024 | 78,950 | 80,250 | 78,350 | 79,450 | 78,491 | 6.412.265 |
| 29. Feb. 2024 | 76,800 | 79,800 | 75,850 | 78,950 | 77,997 | 13.097.503 |
| 28. Feb. 2024 | 77,500 | 81,200 | 75,950 | 78,000 | 77,058 | 21.781.957 |
| 27. Feb. 2024 | 77,100 | 77,750 | 76,150 | 77,500 | 76,564 | 6.030.732 |
| 26. Feb. 2024 | 75,700 | 77,150 | 75,400 | 76,600 | 75,675 | 3.101.711 |
| 23. Feb. 2024 | 75,250 | 76,700 | 75,250 | 76,050 | 75,132 | 2.870.907 |
| 22. Feb. 2024 | 75,000 | 76,150 | 74,350 | 76,100 | 75,181 | 5.132.629 |
| 21. Feb. 2024 | 72,700 | 75,700 | 72,100 | 75,150 | 74,243 | 5.643.770 |
| 20. Feb. 2024 | 72,050 | 72,500 | 71,450 | 72,450 | 71,575 | 3.252.379 |
| 19. Feb. 2024 | 73,050 | 73,150 | 71,400 | 71,800 | 70,933 | 2.275.616 |
| 16. Feb. 2024 | 71,350 | 73,150 | 71,350 | 73,000 | 72,119 | 3.931.336 |
| 15. Feb. 2024 | 70,400 | 71,450 | 70,400 | 71,150 | 70,291 | 3.489.602 |
| 14. Feb. 2024 | 70,250 | 71,400 | 69,350 | 71,400 | 70,538 | 4.512.228 |
| 09. Feb. 2024 | 71,450 | 71,450 | 71,450 | 71,450 | 70,588 | - |
| 08. Feb. 2024 | 72,850 | 73,500 | 71,900 | 72,350 | 71,477 | 2.284.525 |
| 07. Feb. 2024 | 72,050 | 74,200 | 71,550 | 72,850 | 71,971 | 6.038.615 |
| 06. Feb. 2024 | 71,200 | 71,800 | 71,150 | 71,700 | 70,834 | 8.431.790 |
| 05. Feb. 2024 | 71,550 | 72,150 | 71,050 | 71,400 | 70,538 | 3.117.933 |
| 02. Feb. 2024 | 73,000 | 74,900 | 72,300 | 72,550 | 71,674 | 2.942.157 |
| 01. Feb. 2024 | 72,850 | 72,850 | 71,600 | 72,550 | 71,674 | 5.378.910 |
| 31. Jan. 2024 | 73,500 | 73,800 | 72,300 | 72,850 | 71,971 | 6.850.446 |
| 30. Jan. 2024 | 75,950 | 76,500 | 73,900 | 74,200 | 73,304 | 4.267.345 |
| 29. Jan. 2024 | 76,300 | 78,100 | 76,100 | 76,500 | 75,577 | 3.486.636 |
| 26. Jan. 2024 | 76,100 | 78,100 | 76,100 | 76,800 | 75,873 | 4.127.219 |
| 25. Jan. 2024 | 76,350 | 76,450 | 75,150 | 76,050 | 75,132 | 2.530.557 |
| 24. Jan. 2024 | 74,500 | 76,250 | 74,150 | 75,950 | 75,033 | 3.541.876 |
| 23. Jan. 2024 | 74,100 | 75,050 | 73,400 | 74,500 | 73,601 | 5.403.102 |
| 22. Jan. 2024 | 75,800 | 75,800 | 73,600 | 74,100 | 73,206 | 5.780.742 |
| 19. Jan. 2024 | 75,300 | 76,950 | 75,100 | 75,500 | 74,589 | 3.635.332 |
| 18. Jan. 2024 | 74,750 | 75,400 | 73,100 | 75,100 | 74,193 | 6.761.886 |
| 17. Jan. 2024 | 77,300 | 77,300 | 74,700 | 75,150 | 74,243 | 6.727.766 |
| 16. Jan. 2024 | 78,400 | 79,000 | 77,550 | 77,700 | 76,762 | 4.635.892 |
| 15. Jan. 2024 | 79,050 | 79,050 | 79,050 | 79,050 | 78,096 | - |
| 12. Jan. 2024 | 79,100 | 80,150 | 78,900 | 79,250 | 78,293 | 2.715.530 |
| 11. Jan. 2024 | 78,800 | 80,550 | 78,550 | 79,900 | 78,936 | 1.492.837 |
| 10. Jan. 2024 | 79,000 | 79,400 | 78,450 | 79,200 | 78,244 | 1.386.955 |
| 09. Jan. 2024 | 80,000 | 80,300 | 79,300 | 79,300 | 78,343 | 1.865.546 |
| 08. Jan. 2024 | 80,650 | 81,350 | 79,200 | 79,600 | 78,639 | 2.014.712 |
| 05. Jan. 2024 | 80,900 | 81,350 | 80,200 | 80,650 | 79,676 | 1.769.482 |
| 04. Jan. 2024 | 80,850 | 81,150 | 80,300 | 80,900 | 79,923 | 1.886.945 |
| 03. Jan. 2024 | 83,100 | 83,400 | 81,000 | 81,350 | 80,368 | 2.475.282 |
| 02. Jan. 2024 | 85,000 | 85,000 | 82,850 | 83,500 | 82,492 | 1.672.831 |
| 29. Dez. 2023 | 84,850 | 85,150 | 83,800 | 84,450 | 83,431 | 2.413.832 |
| 28. Dez. 2023 | 83,500 | 85,000 | 83,500 | 84,850 | 83,826 | 2.700.163 |
| 27. Dez. 2023 | 83,700 | 84,600 | 82,850 | 83,700 | 82,690 | 3.302.431 |
| 22. Dez. 2023 | 83,350 | 83,700 | 82,550 | 82,750 | 81,751 | 1.945.594 |
| 21. Dez. 2023 | 82,050 | 83,150 | 81,350 | 82,700 | 81,702 | 2.021.386 |
| 20. Dez. 2023 | 83,150 | 83,450 | 81,450 | 82,050 | 81,060 | 3.317.694 |
| 19. Dez. 2023 | 81,550 | 83,000 | 81,400 | 82,150 | 81,158 | 2.838.979 |
| 18. Dez. 2023 | 83,500 | 83,600 | 81,400 | 82,250 | 81,257 | 3.596.158 |
| 15. Dez. 2023 | 82,350 | 84,650 | 82,000 | 83,750 | 82,739 | 9.920.397 |
| 14. Dez. 2023 | 79,000 | 81,750 | 79,000 | 80,600 | 79,627 | 6.456.935 |
| 13. Dez. 2023 | 77,500 | 78,300 | 77,450 | 77,950 | 77,009 | 2.989.047 |
| 12. Dez. 2023 | 77,500 | 77,900 | 76,250 | 77,650 | 76,713 | 1.463.398 |
| 11. Dez. 2023 | 75,950 | 77,900 | 75,800 | 77,500 | 76,564 | 2.264.207 |
| 08. Dez. 2023 | 78,650 | 78,750 | 77,000 | 77,200 | 76,268 | 2.420.057 |
| 07. Dez. 2023 | 76,700 | 77,500 | 76,050 | 77,450 | 76,515 | 1.864.864 |
| 06. Dez. 2023 | 76,050 | 77,350 | 75,600 | 76,750 | 75,824 | 2.806.413 |
| 05. Dez. 2023 | 76,200 | 76,450 | 75,400 | 75,900 | 74,984 | 4.295.948 |
| 04. Dez. 2023 | 77,800 | 79,000 | 76,050 | 76,200 | 75,280 | 4.137.466 |
| 01. Dez. 2023 | 76,650 | 76,800 | 75,950 | 76,050 | 75,132 | 5.199.116 |
| 30. Nov. 2023 | 76,850 | 76,850 | 75,850 | 76,650 | 75,725 | 6.939.158 |
| 29. Nov. 2023 | 77,600 | 77,850 | 75,400 | 76,400 | 75,478 | 6.113.427 |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
