Deutsche Märkte öffnen in 6 Stunden 54 Minuten
Nikkei 225
38.274,05 -131,61 (-0,34%) Dow Jones 30
37.903,29 +87,37 (+0,23%) Bitcoin EUR
54.580,68 -1.992,86 (-3,52%) CMC Crypto 200
1.280,93 -58,13 (-4,35%) Nasdaq Compositive
15.605,48 -52,34 (-0,33%) S&P 500
5.018,39 -17,30 (-0,34%)
Swire Pacific Limited (0019.HK)
HKSE - HKSE Verzögerter Preis. Währung in HKD
Zur Watchlist hinzufügen
Börsenschluss: 04:08PM HKT
Zeitraum:
02. Mai 2023 - 02. Mai 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in HKDDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 30. Apr. 2024 | 66,000 | 67,000 | 65,450 | 66,500 | 66,500 | 1.314.978 |
| 29. Apr. 2024 | 65,000 | 66,500 | 65,000 | 65,100 | 65,100 | 1.447.617 |
| 26. Apr. 2024 | 62,550 | 65,500 | 62,550 | 65,100 | 65,100 | 2.321.169 |
| 25. Apr. 2024 | 62,600 | 63,850 | 62,600 | 63,400 | 63,400 | 1.165.355 |
| 24. Apr. 2024 | 61,550 | 62,950 | 61,450 | 62,500 | 62,500 | 1.256.360 |
| 23. Apr. 2024 | 60,800 | 62,400 | 60,850 | 61,550 | 61,550 | 754.512 |
| 22. Apr. 2024 | 60,800 | 62,350 | 60,800 | 61,500 | 61,500 | 812.508 |
| 19. Apr. 2024 | 60,750 | 61,250 | 59,750 | 60,800 | 60,800 | 887.449 |
| 18. Apr. 2024 | 60,250 | 61,700 | 60,250 | 60,750 | 60,750 | 826.656 |
| 17. Apr. 2024 | 59,950 | 61,100 | 59,750 | 60,500 | 60,500 | 1.522.543 |
| 16. Apr. 2024 | 60,750 | 62,300 | 59,850 | 59,950 | 59,950 | 855.452 |
| 15. Apr. 2024 | 60,300 | 61,700 | 60,300 | 60,750 | 60,750 | 977.886 |
| 12. Apr. 2024 | 61,150 | 61,350 | 60,450 | 60,500 | 60,500 | 1.151.115 |
| 11. Apr. 2024 | 63,000 | 63,000 | 61,050 | 61,350 | 61,350 | 1.278.107 |
| 10. Apr. 2024 | 63,000 | 64,250 | 62,900 | 62,900 | 62,900 | 1.293.404 |
| 10. Apr. 2024 | 2 Dividende | |||||
| 09. Apr. 2024 | 64,350 | 65,400 | 64,300 | 64,850 | 62,850 | 1.761.259 |
| 08. Apr. 2024 | 64,000 | 65,000 | 63,650 | 64,350 | 62,365 | 1.534.424 |
| 05. Apr. 2024 | 64,200 | 65,400 | 63,750 | 64,000 | 62,026 | 1.578.121 |
| 03. Apr. 2024 | 64,650 | 65,050 | 64,150 | 64,450 | 62,462 | 1.676.069 |
| 02. Apr. 2024 | 65,550 | 67,000 | 64,350 | 65,000 | 62,995 | 2.302.560 |
| 28. März 2024 | 64,700 | 64,850 | 63,500 | 64,400 | 62,414 | 909.794 |
| 27. März 2024 | 64,450 | 65,000 | 63,800 | 64,150 | 62,172 | 828.303 |
| 26. März 2024 | 62,650 | 65,450 | 62,650 | 64,300 | 62,317 | 1.451.001 |
| 25. März 2024 | 63,200 | 64,600 | 63,150 | 63,400 | 61,445 | 815.520 |
| 22. März 2024 | 64,400 | 64,400 | 62,250 | 63,150 | 61,202 | 1.209.402 |
| 21. März 2024 | 63,900 | 64,500 | 63,550 | 64,400 | 62,414 | 1.278.966 |
| 20. März 2024 | 64,900 | 64,900 | 63,150 | 63,500 | 61,542 | 847.340 |
| 19. März 2024 | 63,800 | 66,200 | 63,100 | 64,900 | 62,898 | 1.776.859 |
| 18. März 2024 | 66,050 | 66,350 | 63,500 | 63,700 | 61,735 | 1.689.636 |
| 15. März 2024 | 67,200 | 67,200 | 64,750 | 66,400 | 64,352 | 1.848.568 |
| 14. März 2024 | 66,850 | 67,500 | 65,650 | 67,200 | 65,128 | 2.051.631 |
| 13. März 2024 | 64,850 | 66,900 | 64,600 | 66,500 | 64,449 | 1.703.736 |
| 12. März 2024 | 62,800 | 64,900 | 62,800 | 64,500 | 62,511 | 1.658.941 |
| 11. März 2024 | 63,650 | 64,450 | 63,100 | 64,100 | 62,123 | 960.395 |
| 08. März 2024 | 63,800 | 64,550 | 62,400 | 63,650 | 61,687 | 986.429 |
| 07. März 2024 | 61,450 | 63,550 | 60,850 | 63,450 | 61,493 | 3.049.427 |
| 06. März 2024 | 61,650 | 62,400 | 60,400 | 61,450 | 59,555 | 1.996.072 |
| 05. März 2024 | 61,100 | 62,750 | 61,100 | 62,550 | 60,621 | 1.551.678 |
| 04. März 2024 | 62,500 | 62,600 | 61,400 | 61,900 | 59,991 | 1.782.535 |
| 01. März 2024 | 64,600 | 65,450 | 62,750 | 62,750 | 60,815 | 1.598.416 |
| 29. Feb. 2024 | 64,150 | 66,400 | 64,050 | 64,900 | 62,898 | 2.894.231 |
| 28. Feb. 2024 | 62,600 | 64,950 | 62,000 | 64,150 | 62,172 | 2.288.468 |
| 27. Feb. 2024 | 63,250 | 64,250 | 62,500 | 63,500 | 61,542 | 1.625.391 |
| 26. Feb. 2024 | 63,500 | 64,200 | 63,150 | 63,350 | 61,396 | 994.530 |
| 23. Feb. 2024 | 64,300 | 64,800 | 63,750 | 63,900 | 61,929 | 774.082 |
| 22. Feb. 2024 | 63,000 | 64,500 | 63,000 | 64,150 | 62,172 | 1.131.064 |
| 21. Feb. 2024 | 62,650 | 64,600 | 62,650 | 63,400 | 61,445 | 1.279.598 |
| 20. Feb. 2024 | 62,300 | 63,800 | 62,300 | 63,150 | 61,202 | 787.773 |
| 19. Feb. 2024 | 63,550 | 64,800 | 63,150 | 63,200 | 61,251 | 753.056 |
| 16. Feb. 2024 | 61,000 | 63,450 | 61,000 | 63,100 | 61,154 | 1.123.024 |
| 15. Feb. 2024 | 61,000 | 61,600 | 60,100 | 61,000 | 59,119 | 767.928 |
| 14. Feb. 2024 | 60,900 | 61,600 | 60,300 | 61,000 | 59,119 | 1.004.015 |
| 09. Feb. 2024 | 61,350 | 61,350 | 61,350 | 61,350 | 59,458 | - |
| 08. Feb. 2024 | 61,600 | 63,450 | 61,550 | 61,700 | 59,797 | 592.298 |
| 07. Feb. 2024 | 61,100 | 62,000 | 61,100 | 61,600 | 59,700 | 957.594 |
| 06. Feb. 2024 | 60,250 | 61,950 | 60,150 | 61,250 | 59,361 | 1.331.155 |
| 05. Feb. 2024 | 61,900 | 61,900 | 60,400 | 60,850 | 58,973 | 487.754 |
| 02. Feb. 2024 | 61,200 | 62,450 | 60,850 | 61,100 | 59,216 | 607.039 |
| 01. Feb. 2024 | 61,500 | 61,500 | 60,250 | 61,250 | 59,361 | 816.937 |
| 31. Jan. 2024 | 60,000 | 61,650 | 60,000 | 60,500 | 58,634 | 1.319.016 |
| 30. Jan. 2024 | 62,150 | 62,300 | 59,550 | 60,000 | 58,150 | 1.682.847 |
| 29. Jan. 2024 | 62,500 | 62,500 | 61,600 | 62,000 | 60,088 | 959.025 |
| 26. Jan. 2024 | 62,600 | 63,450 | 61,550 | 62,600 | 60,669 | 906.824 |
| 25. Jan. 2024 | 62,100 | 63,150 | 61,550 | 61,800 | 59,894 | 1.835.714 |
| 24. Jan. 2024 | 60,550 | 62,700 | 60,500 | 62,100 | 60,185 | 1.299.595 |
| 23. Jan. 2024 | 61,000 | 61,750 | 60,500 | 60,750 | 58,876 | 1.182.701 |
| 22. Jan. 2024 | 61,500 | 62,000 | 60,250 | 61,050 | 59,167 | 1.507.886 |
| 19. Jan. 2024 | 61,950 | 63,650 | 61,750 | 62,250 | 60,330 | 891.334 |
| 18. Jan. 2024 | 61,000 | 62,150 | 60,700 | 61,800 | 59,894 | 1.270.659 |
| 17. Jan. 2024 | 63,500 | 63,500 | 61,300 | 61,900 | 59,991 | 1.399.551 |
| 16. Jan. 2024 | 63,450 | 64,650 | 63,050 | 63,500 | 61,542 | 693.835 |
| 15. Jan. 2024 | 63,350 | 63,350 | 63,350 | 63,350 | 61,396 | - |
| 12. Jan. 2024 | 63,950 | 64,100 | 62,950 | 63,650 | 61,687 | 852.425 |
| 11. Jan. 2024 | 64,100 | 64,650 | 63,200 | 63,950 | 61,978 | 1.661.287 |
| 10. Jan. 2024 | 65,900 | 65,900 | 63,850 | 64,450 | 62,462 | 1.340.896 |
| 09. Jan. 2024 | 64,900 | 66,000 | 64,450 | 65,650 | 63,625 | 767.114 |
| 08. Jan. 2024 | 65,600 | 66,000 | 64,550 | 64,950 | 62,947 | 893.686 |
| 05. Jan. 2024 | 65,400 | 65,950 | 64,850 | 65,500 | 63,480 | 652.512 |
| 04. Jan. 2024 | 65,000 | 65,400 | 63,800 | 65,400 | 63,383 | 825.551 |
| 03. Jan. 2024 | 65,400 | 65,750 | 64,900 | 65,350 | 63,335 | 589.410 |
| 02. Jan. 2024 | 66,550 | 66,700 | 65,150 | 65,350 | 63,335 | 528.105 |
| 29. Dez. 2023 | 65,250 | 66,200 | 64,950 | 66,100 | 64,061 | 1.105.584 |
| 28. Dez. 2023 | 65,300 | 66,600 | 65,150 | 65,350 | 63,335 | 940.705 |
| 27. Dez. 2023 | 64,200 | 66,000 | 64,200 | 65,550 | 63,528 | 1.288.412 |
| 22. Dez. 2023 | 62,050 | 64,750 | 62,050 | 63,750 | 61,784 | 1.565.101 |
| 21. Dez. 2023 | 62,000 | 63,000 | 61,500 | 62,350 | 60,427 | 1.116.496 |
| 20. Dez. 2023 | 63,000 | 63,800 | 61,550 | 62,000 | 60,088 | 1.606.625 |
| 19. Dez. 2023 | 61,250 | 63,650 | 61,250 | 62,650 | 60,718 | 1.768.839 |
| 18. Dez. 2023 | 61,050 | 61,950 | 60,450 | 61,650 | 59,749 | 920.885 |
| 15. Dez. 2023 | 60,000 | 62,000 | 60,000 | 61,700 | 59,797 | 2.485.918 |
| 14. Dez. 2023 | 59,150 | 60,650 | 59,000 | 60,000 | 58,150 | 1.380.810 |
| 13. Dez. 2023 | 59,150 | 59,400 | 58,350 | 58,700 | 56,890 | 1.266.411 |
| 12. Dez. 2023 | 58,850 | 59,150 | 58,050 | 58,900 | 57,084 | 1.086.748 |
| 11. Dez. 2023 | 57,700 | 58,950 | 57,250 | 58,550 | 56,744 | 1.078.538 |
| 08. Dez. 2023 | 58,350 | 59,500 | 57,350 | 57,750 | 55,969 | 1.215.392 |
| 07. Dez. 2023 | 59,300 | 59,300 | 57,500 | 58,050 | 56,260 | 1.657.808 |
| 06. Dez. 2023 | 55,150 | 59,750 | 55,000 | 59,700 | 57,859 | 5.088.554 |
| 05. Dez. 2023 | 50,500 | 51,350 | 50,200 | 50,950 | 49,379 | 833.179 |
| 04. Dez. 2023 | 51,800 | 52,000 | 50,550 | 50,600 | 49,039 | 1.155.127 |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
