Deutsche Märkte geschlossen
DAX
15.150,03 +17,23 (+0,11%) Euro Stoxx 50
4.178,01 +4,03 (+0,10%) Dow Jones 30
33.978,08 +28,68 (+0,08%) Gold
1.943,90 -2,80 (-0,14%) EUR/USD
1,0871 -0,0021 (-0,1957%) BTC-EUR
21.912,05 +588,55 (+2,76%)
The Bank of East Asia, Limited (0023.HK)
HKSE - HKSE Verzögerter Preis. Währung in HKD
Zur Watchlist hinzufügen
Börsenschluss: 04:08PM HKT
Zeitraum:
30. Jan. 2022 - 30. Jan. 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in HKDDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 30. Jan. 2023 | - | - | - | - | - | - |
| 27. Jan. 2023 | 10,260 | 10,360 | 10,200 | 10,320 | 10,320 | 743.104 |
| 26. Jan. 2023 | 10,200 | 10,380 | 10,200 | 10,260 | 10,260 | 849.935 |
| 20. Jan. 2023 | 10,000 | 10,160 | 10,000 | 10,100 | 10,100 | 1.104.520 |
| 19. Jan. 2023 | 9,920 | 9,950 | 9,860 | 9,950 | 9,950 | 463.619 |
| 18. Jan. 2023 | 9,980 | 9,990 | 9,900 | 9,970 | 9,970 | 493.808 |
| 17. Jan. 2023 | 10,060 | 10,060 | 9,910 | 9,970 | 9,970 | 720.307 |
| 16. Jan. 2023 | 10,200 | 10,200 | 10,020 | 10,060 | 10,060 | 1.016.919 |
| 13. Jan. 2023 | 10,160 | 10,200 | 10,000 | 10,120 | 10,120 | 1.111.045 |
| 12. Jan. 2023 | 10,060 | 10,160 | 9,890 | 10,080 | 10,080 | 1.067.003 |
| 11. Jan. 2023 | 10,140 | 10,160 | 9,950 | 9,950 | 9,950 | 1.359.292 |
| 10. Jan. 2023 | 9,930 | 10,220 | 9,910 | 10,140 | 10,140 | 1.667.750 |
| 09. Jan. 2023 | 9,820 | 9,980 | 9,820 | 9,950 | 9,950 | 668.924 |
| 06. Jan. 2023 | 9,800 | 9,870 | 9,720 | 9,830 | 9,830 | 665.002 |
| 05. Jan. 2023 | 9,910 | 9,970 | 9,750 | 9,810 | 9,810 | 956.344 |
| 04. Jan. 2023 | 9,490 | 9,790 | 9,500 | 9,790 | 9,790 | 1.264.917 |
| 03. Jan. 2023 | 9,460 | 9,540 | 9,260 | 9,500 | 9,500 | 670.755 |
| 30. Dez. 2022 | 9,480 | 9,540 | 9,440 | 9,460 | 9,460 | 529.420 |
| 29. Dez. 2022 | 9,430 | 9,440 | 9,320 | 9,410 | 9,410 | 396.131 |
| 28. Dez. 2022 | 9,500 | 9,590 | 9,380 | 9,450 | 9,450 | 1.155.127 |
| 23. Dez. 2022 | 9,250 | 9,450 | 9,250 | 9,400 | 9,400 | 550.701 |
| 22. Dez. 2022 | 9,370 | 9,380 | 9,230 | 9,270 | 9,270 | 213.189 |
| 21. Dez. 2022 | 9,350 | 9,350 | 9,160 | 9,270 | 9,270 | 406.795 |
| 20. Dez. 2022 | 9,330 | 9,400 | 9,200 | 9,280 | 9,280 | 473.400 |
| 19. Dez. 2022 | 9,190 | 9,370 | 9,190 | 9,350 | 9,350 | 755.867 |
| 16. Dez. 2022 | 9,260 | 9,310 | 9,150 | 9,280 | 9,280 | 1.583.030 |
| 15. Dez. 2022 | 9,600 | 9,600 | 9,290 | 9,290 | 9,290 | 754.847 |
| 14. Dez. 2022 | 9,440 | 9,580 | 9,430 | 9,540 | 9,540 | 1.375.025 |
| 13. Dez. 2022 | 9,410 | 9,480 | 9,370 | 9,440 | 9,440 | 1.082.311 |
| 12. Dez. 2022 | 9,380 | 9,410 | 9,250 | 9,340 | 9,340 | 953.870 |
| 09. Dez. 2022 | 9,270 | 9,390 | 9,270 | 9,380 | 9,380 | 753.701 |
| 08. Dez. 2022 | 9,110 | 9,270 | 9,080 | 9,270 | 9,270 | 1.180.559 |
| 07. Dez. 2022 | 9,360 | 9,400 | 9,050 | 9,070 | 9,070 | 1.158.306 |
| 06. Dez. 2022 | 9,320 | 9,430 | 9,200 | 9,360 | 9,360 | 985.496 |
| 05. Dez. 2022 | 9,020 | 9,460 | 9,020 | 9,390 | 9,390 | 2.668.071 |
| 02. Dez. 2022 | 9,060 | 9,060 | 8,910 | 9,010 | 9,010 | 497.596 |
| 01. Dez. 2022 | 9,010 | 9,070 | 8,990 | 9,020 | 9,020 | 1.290.511 |
| 30. Nov. 2022 | 8,980 | 9,030 | 8,840 | 8,950 | 8,950 | 4.257.001 |
| 29. Nov. 2022 | 8,650 | 9,010 | 8,650 | 9,010 | 9,010 | 1.599.315 |
| 28. Nov. 2022 | 8,600 | 8,680 | 8,440 | 8,640 | 8,640 | 734.301 |
| 25. Nov. 2022 | 8,480 | 8,750 | 8,470 | 8,700 | 8,700 | 832.894 |
| 24. Nov. 2022 | 8,450 | 8,540 | 8,450 | 8,490 | 8,490 | 484.689 |
| 23. Nov. 2022 | 8,500 | 8,500 | 8,380 | 8,440 | 8,440 | 959.933 |
| 22. Nov. 2022 | 8,390 | 8,490 | 8,350 | 8,450 | 8,450 | 1.483.850 |
| 21. Nov. 2022 | 8,520 | 8,520 | 8,310 | 8,440 | 8,440 | 858.196 |
| 18. Nov. 2022 | 8,630 | 8,630 | 8,400 | 8,490 | 8,490 | 1.203.084 |
| 17. Nov. 2022 | 8,600 | 8,600 | 8,370 | 8,550 | 8,550 | 1.019.800 |
| 16. Nov. 2022 | 8,810 | 8,930 | 8,580 | 8,620 | 8,620 | 1.537.542 |
| 15. Nov. 2022 | 8,610 | 8,830 | 8,610 | 8,830 | 8,830 | 1.254.018 |
| 14. Nov. 2022 | 8,490 | 8,700 | 8,490 | 8,670 | 8,670 | 1.418.546 |
| 11. Nov. 2022 | 8,180 | 8,480 | 8,160 | 8,480 | 8,480 | 3.192.750 |
| 10. Nov. 2022 | 8,160 | 8,160 | 7,970 | 8,090 | 8,090 | 700.405 |
| 09. Nov. 2022 | 8,150 | 8,260 | 8,140 | 8,240 | 8,240 | 831.171 |
| 08. Nov. 2022 | 8,150 | 8,250 | 8,110 | 8,210 | 8,210 | 930.941 |
| 07. Nov. 2022 | 7,980 | 8,200 | 7,970 | 8,150 | 8,150 | 1.012.767 |
| 04. Nov. 2022 | 7,500 | 7,990 | 7,620 | 7,980 | 7,980 | 1.753.389 |
| 03. Nov. 2022 | 7,510 | 7,650 | 7,500 | 7,560 | 7,560 | 1.895.591 |
| 02. Nov. 2022 | 7,600 | 7,760 | 7,420 | 7,540 | 7,540 | 3.005.148 |
| 01. Nov. 2022 | 7,420 | 7,710 | 7,420 | 7,710 | 7,710 | 1.530.805 |
| 31. Okt. 2022 | 7,750 | 7,750 | 7,520 | 7,520 | 7,520 | 1.767.608 |
| 28. Okt. 2022 | 8,070 | 8,070 | 7,740 | 7,750 | 7,750 | 951.267 |
| 27. Okt. 2022 | 8,060 | 8,100 | 7,990 | 7,990 | 7,990 | 1.153.034 |
| 26. Okt. 2022 | 7,780 | 8,030 | 7,780 | 7,930 | 7,930 | 1.477.130 |
| 25. Okt. 2022 | 7,840 | 7,930 | 7,800 | 7,920 | 7,920 | 989.401 |
| 24. Okt. 2022 | 8,270 | 8,270 | 7,840 | 7,920 | 7,920 | 2.602.377 |
| 21. Okt. 2022 | 8,370 | 8,370 | 8,180 | 8,280 | 8,280 | 947.324 |
| 20. Okt. 2022 | 8,310 | 8,380 | 8,220 | 8,290 | 8,290 | 691.665 |
| 19. Okt. 2022 | 8,390 | 8,530 | 8,310 | 8,350 | 8,350 | 1.626.398 |
| 18. Okt. 2022 | 8,300 | 8,450 | 8,270 | 8,390 | 8,390 | 1.316.435 |
| 17. Okt. 2022 | 8,210 | 8,330 | 8,160 | 8,300 | 8,300 | 1.832.403 |
| 14. Okt. 2022 | 8,480 | 8,530 | 8,310 | 8,310 | 8,310 | 1.273.575 |
| 13. Okt. 2022 | 8,280 | 8,320 | 8,220 | 8,280 | 8,280 | 1.081.844 |
| 12. Okt. 2022 | 8,500 | 8,500 | 8,210 | 8,320 | 8,320 | 1.644.648 |
| 11. Okt. 2022 | 8,640 | 8,780 | 8,450 | 8,500 | 8,500 | 1.215.080 |
| 10. Okt. 2022 | 8,760 | 8,770 | 8,620 | 8,650 | 8,650 | 821.898 |
| 07. Okt. 2022 | 8,720 | 8,860 | 8,720 | 8,830 | 8,830 | 1.219.782 |
| 06. Okt. 2022 | 8,780 | 8,930 | 8,750 | 8,790 | 8,790 | 1.286.510 |
| 05. Okt. 2022 | 8,550 | 8,950 | 8,470 | 8,820 | 8,820 | 2.981.028 |
| 03. Okt. 2022 | 8,760 | 8,760 | 8,140 | 8,320 | 8,320 | 3.263.835 |
| 30. Sept. 2022 | 8,800 | 8,800 | 8,550 | 8,600 | 8,600 | 2.835.090 |
| 29. Sept. 2022 | 9,400 | 9,490 | 9,300 | 9,330 | 9,330 | 3.420.824 |
| 28. Sept. 2022 | 9,680 | 9,680 | 9,350 | 9,350 | 9,350 | 2.255.113 |
| 27. Sept. 2022 | 9,440 | 9,700 | 9,440 | 9,680 | 9,680 | 2.541.820 |
| 26. Sept. 2022 | 9,880 | 9,880 | 9,440 | 9,440 | 9,440 | 3.556.632 |
| 23. Sept. 2022 | 9,730 | 9,920 | 9,730 | 9,880 | 9,880 | 940.310 |
| 22. Sept. 2022 | 9,900 | 9,900 | 9,650 | 9,700 | 9,700 | 1.886.934 |
| 21. Sept. 2022 | 10,040 | 10,040 | 9,900 | 9,920 | 9,920 | 692.293 |
| 20. Sept. 2022 | 10,100 | 10,120 | 9,980 | 9,990 | 9,990 | 869.691 |
| 19. Sept. 2022 | 10,020 | 10,060 | 9,900 | 10,040 | 10,040 | 694.553 |
| 16. Sept. 2022 | 9,900 | 10,160 | 9,870 | 10,040 | 10,040 | 1.478.419 |
| 15. Sept. 2022 | 9,850 | 9,960 | 9,850 | 9,950 | 9,950 | 621.961 |
| 14. Sept. 2022 | 9,900 | 10,000 | 9,850 | 9,850 | 9,850 | 1.353.120 |
| 13. Sept. 2022 | 10,000 | 10,360 | 9,980 | 10,060 | 10,060 | 1.824.438 |
| 09. Sept. 2022 | 9,800 | 10,040 | 9,800 | 9,890 | 9,890 | 1.198.207 |
| 08. Sept. 2022 | 9,900 | 10,040 | 9,770 | 9,800 | 9,800 | 2.261.204 |
| 07. Sept. 2022 | 9,680 | 9,750 | 9,590 | 9,670 | 9,670 | 1.205.052 |
| 06. Sept. 2022 | 9,660 | 9,790 | 9,660 | 9,750 | 9,750 | 452.075 |
| 05. Sept. 2022 | 9,650 | 9,720 | 9,580 | 9,680 | 9,680 | 636.356 |
| 02. Sept. 2022 | 9,700 | 9,720 | 9,590 | 9,650 | 9,650 | 981.977 |
| 01. Sept. 2022 | 9,880 | 9,880 | 9,710 | 9,810 | 9,810 | 1.040.313 |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
