Deutsche Märkte geschlossen
DAX
16.397,52 +182,09 (+1,12%) Euro Stoxx 50
4.418,51 +36,04 (+0,82%) Dow Jones 30
36.245,50 +294,61 (+0,82%) Gold
2.091,70 +34,50 (+1,68%) EUR/USD
1,0885 -0,0008 (-0,08%) Bitcoin EUR
36.286,85 +653,16 (+1,83%)
The Bank of East Asia, Limited (0023.HK)
HKSE - HKSE Verzögerter Preis. Währung in HKD
Zur Watchlist hinzufügen
Börsenschluss: 04:08PM HKT
Zeitraum:
03. Dez. 2022 - 03. Dez. 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in HKDDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 01. Dez. 2023 | 9,450 | 9,560 | 9,410 | 9,530 | 9,530 | 535.889 |
| 30. Nov. 2023 | 9,580 | 9,580 | 9,310 | 9,470 | 9,470 | 1.298.402 |
| 29. Nov. 2023 | 9,710 | 9,750 | 9,510 | 9,580 | 9,580 | 716.902 |
| 28. Nov. 2023 | 9,640 | 9,750 | 9,640 | 9,750 | 9,750 | 621.041 |
| 27. Nov. 2023 | 9,650 | 9,650 | 9,520 | 9,650 | 9,650 | 351.300 |
| 24. Nov. 2023 | 9,680 | 9,690 | 9,600 | 9,620 | 9,620 | 246.000 |
| 23. Nov. 2023 | 9,610 | 9,790 | 9,560 | 9,710 | 9,710 | 594.456 |
| 22. Nov. 2023 | 9,500 | 9,660 | 9,420 | 9,610 | 9,610 | 530.241 |
| 21. Nov. 2023 | 9,580 | 9,750 | 9,390 | 9,540 | 9,540 | 786.477 |
| 20. Nov. 2023 | 9,400 | 9,650 | 9,400 | 9,540 | 9,540 | 508.145 |
| 17. Nov. 2023 | 9,590 | 9,600 | 9,380 | 9,400 | 9,400 | 612.977 |
| 16. Nov. 2023 | 9,580 | 9,730 | 9,430 | 9,600 | 9,600 | 1.040.144 |
| 15. Nov. 2023 | 9,390 | 9,630 | 9,360 | 9,580 | 9,580 | 874.382 |
| 14. Nov. 2023 | 9,420 | 9,490 | 9,300 | 9,330 | 9,330 | 338.118 |
| 13. Nov. 2023 | 9,060 | 9,370 | 9,030 | 9,350 | 9,350 | 570.965 |
| 10. Nov. 2023 | 9,360 | 9,360 | 9,000 | 9,040 | 9,040 | 2.672.611 |
| 09. Nov. 2023 | 9,520 | 9,520 | 9,360 | 9,360 | 9,360 | 1.323.682 |
| 08. Nov. 2023 | 9,640 | 9,730 | 9,420 | 9,530 | 9,530 | 570.486 |
| 07. Nov. 2023 | 9,800 | 9,800 | 9,580 | 9,640 | 9,640 | 373.471 |
| 06. Nov. 2023 | 9,800 | 9,990 | 9,770 | 9,770 | 9,770 | 345.911 |
| 03. Nov. 2023 | 9,650 | 9,780 | 9,650 | 9,710 | 9,710 | 340.354 |
| 02. Nov. 2023 | 9,480 | 9,670 | 9,420 | 9,600 | 9,600 | 275.394 |
| 01. Nov. 2023 | 9,300 | 9,460 | 9,300 | 9,450 | 9,450 | 804.870 |
| 31. Okt. 2023 | 9,300 | 9,390 | 9,230 | 9,280 | 9,280 | 929.620 |
| 30. Okt. 2023 | 9,500 | 9,500 | 9,270 | 9,280 | 9,280 | 983.365 |
| 27. Okt. 2023 | 9,270 | 9,580 | 9,270 | 9,550 | 9,550 | 742.738 |
| 26. Okt. 2023 | 9,390 | 9,500 | 9,270 | 9,270 | 9,270 | 884.541 |
| 25. Okt. 2023 | 9,610 | 9,610 | 9,380 | 9,380 | 9,380 | 758.526 |
| 24. Okt. 2023 | 9,400 | 9,690 | 9,380 | 9,480 | 9,480 | 682.357 |
| 20. Okt. 2023 | 9,610 | 9,670 | 9,370 | 9,470 | 9,470 | 8.825.800 |
| 19. Okt. 2023 | 9,750 | 9,750 | 9,620 | 9,680 | 9,680 | 378.800 |
| 18. Okt. 2023 | 9,870 | 9,980 | 9,780 | 9,790 | 9,790 | 579.602 |
| 17. Okt. 2023 | 9,850 | 10,000 | 9,820 | 9,860 | 9,860 | 465.445 |
| 16. Okt. 2023 | 9,890 | 9,980 | 9,790 | 9,840 | 9,840 | 497.813 |
| 13. Okt. 2023 | 10,100 | 10,120 | 9,900 | 9,950 | 9,950 | 248.560 |
| 12. Okt. 2023 | 10,240 | 10,340 | 10,120 | 10,180 | 10,180 | 754.492 |
| 11. Okt. 2023 | 10,060 | 10,260 | 10,000 | 10,140 | 10,140 | 1.093.718 |
| 10. Okt. 2023 | 10,080 | 10,200 | 9,970 | 9,990 | 9,990 | 377.626 |
| 09. Okt. 2023 | 10,140 | 10,140 | 9,920 | 10,060 | 10,060 | 438.292 |
| 06. Okt. 2023 | 9,650 | 10,120 | 9,600 | 10,080 | 10,080 | 1.561.349 |
| 05. Okt. 2023 | 9,400 | 9,600 | 9,390 | 9,570 | 9,570 | 716.812 |
| 04. Okt. 2023 | 9,530 | 9,590 | 9,360 | 9,440 | 9,440 | 662.513 |
| 03. Okt. 2023 | 9,690 | 9,720 | 9,530 | 9,590 | 9,590 | 421.678 |
| 29. Sept. 2023 | 9,650 | 9,810 | 9,650 | 9,720 | 9,720 | 379.783 |
| 28. Sept. 2023 | 9,520 | 9,740 | 9,520 | 9,650 | 9,650 | 529.743 |
| 27. Sept. 2023 | 9,670 | 9,720 | 9,530 | 9,580 | 9,580 | 840.410 |
| 26. Sept. 2023 | 9,710 | 9,790 | 9,620 | 9,670 | 9,670 | 522.528 |
| 25. Sept. 2023 | 9,890 | 9,910 | 9,730 | 9,770 | 9,770 | 323.300 |
| 22. Sept. 2023 | 9,620 | 9,980 | 9,620 | 9,940 | 9,940 | 904.767 |
| 21. Sept. 2023 | 9,640 | 9,830 | 9,640 | 9,800 | 9,800 | 561.934 |
| 20. Sept. 2023 | 9,800 | 9,900 | 9,800 | 9,820 | 9,820 | 765.400 |
| 19. Sept. 2023 | 9,750 | 9,870 | 9,750 | 9,820 | 9,820 | 335.433 |
| 18. Sept. 2023 | 9,860 | 9,890 | 9,710 | 9,810 | 9,810 | 583.886 |
| 15. Sept. 2023 | 9,920 | 10,100 | 9,860 | 9,910 | 9,910 | 1.216.993 |
| 14. Sept. 2023 | 10,080 | 10,080 | 9,880 | 9,920 | 9,920 | 642.014 |
| 13. Sept. 2023 | 9,930 | 10,040 | 9,860 | 9,950 | 9,950 | 734.374 |
| 12. Sept. 2023 | 10,080 | 10,080 | 9,900 | 9,930 | 9,930 | 1.194.890 |
| 11. Sept. 2023 | 10,280 | 10,280 | 10,020 | 10,080 | 10,080 | 776.737 |
| 07. Sept. 2023 | 10,580 | 10,580 | 10,220 | 10,320 | 10,320 | 873.250 |
| 07. Sept. 2023 | 0.36 Dividende | |||||
| 06. Sept. 2023 | 10,800 | 11,000 | 10,780 | 10,880 | 10,520 | 809.063 |
| 05. Sept. 2023 | 11,360 | 11,360 | 10,820 | 10,860 | 10,501 | 1.755.077 |
| 04. Sept. 2023 | 11,180 | 11,460 | 11,180 | 11,420 | 11,042 | 861.447 |
| 31. Aug. 2023 | 11,180 | 11,300 | 11,080 | 11,180 | 10,810 | 1.239.069 |
| 30. Aug. 2023 | 11,220 | 11,360 | 11,140 | 11,200 | 10,829 | 662.018 |
| 29. Aug. 2023 | 11,100 | 11,320 | 11,080 | 11,220 | 10,849 | 536.040 |
| 28. Aug. 2023 | 11,200 | 11,340 | 10,900 | 11,020 | 10,655 | 1.051.317 |
| 25. Aug. 2023 | 10,840 | 11,160 | 10,840 | 11,100 | 10,733 | 1.149.714 |
| 24. Aug. 2023 | 10,720 | 11,100 | 10,720 | 10,940 | 10,578 | 1.397.661 |
| 23. Aug. 2023 | 10,780 | 10,880 | 10,580 | 10,740 | 10,385 | 414.914 |
| 22. Aug. 2023 | 10,480 | 10,840 | 10,480 | 10,760 | 10,404 | 592.700 |
| 21. Aug. 2023 | 10,840 | 10,920 | 10,480 | 10,480 | 10,133 | 1.079.108 |
| 18. Aug. 2023 | 11,080 | 11,280 | 10,920 | 11,000 | 10,636 | 635.815 |
| 17. Aug. 2023 | 11,440 | 11,440 | 11,040 | 11,140 | 10,771 | 677.968 |
| 16. Aug. 2023 | 11,540 | 11,600 | 11,380 | 11,560 | 11,178 | 739.550 |
| 15. Aug. 2023 | 11,820 | 11,880 | 11,620 | 11,660 | 11,274 | 532.741 |
| 14. Aug. 2023 | 11,600 | 12,040 | 11,600 | 11,980 | 11,584 | 1.731.679 |
| 11. Aug. 2023 | 11,740 | 11,780 | 11,560 | 11,760 | 11,371 | 647.562 |
| 10. Aug. 2023 | 11,440 | 11,800 | 11,240 | 11,720 | 11,332 | 634.043 |
| 09. Aug. 2023 | 11,800 | 11,800 | 11,480 | 11,560 | 11,178 | 645.739 |
| 08. Aug. 2023 | 11,880 | 11,980 | 11,640 | 11,880 | 11,487 | 556.600 |
| 07. Aug. 2023 | 11,860 | 11,900 | 11,600 | 11,880 | 11,487 | 482.056 |
| 04. Aug. 2023 | 12,160 | 12,160 | 11,880 | 11,900 | 11,506 | 391.020 |
| 03. Aug. 2023 | 11,860 | 12,100 | 11,840 | 12,040 | 11,642 | 836.860 |
| 02. Aug. 2023 | 12,260 | 12,380 | 11,980 | 12,020 | 11,622 | 801.605 |
| 01. Aug. 2023 | 12,100 | 12,360 | 12,020 | 12,300 | 11,893 | 1.788.000 |
| 31. Juli 2023 | 12,200 | 12,220 | 11,880 | 11,960 | 11,564 | 1.435.848 |
| 28. Juli 2023 | 12,080 | 12,200 | 11,900 | 12,200 | 11,796 | 684.482 |
| 27. Juli 2023 | 12,160 | 12,240 | 12,100 | 12,180 | 11,777 | 474.219 |
| 26. Juli 2023 | 12,160 | 12,280 | 11,820 | 12,240 | 11,835 | 730.427 |
| 25. Juli 2023 | 12,280 | 12,280 | 12,080 | 12,160 | 11,758 | 1.042.603 |
| 24. Juli 2023 | 12,180 | 12,200 | 11,860 | 12,200 | 11,796 | 1.573.459 |
| 21. Juli 2023 | 12,100 | 12,260 | 11,980 | 12,040 | 11,642 | 1.835.750 |
| 20. Juli 2023 | 11,960 | 12,160 | 11,900 | 12,100 | 11,700 | 2.448.638 |
| 19. Juli 2023 | 11,900 | 11,900 | 11,700 | 11,840 | 11,448 | 1.679.019 |
| 18. Juli 2023 | 11,380 | 11,900 | 11,320 | 11,760 | 11,371 | 3.338.598 |
| 14. Juli 2023 | 11,000 | 11,460 | 11,000 | 11,420 | 11,042 | 2.834.711 |
| 13. Juli 2023 | 11,000 | 11,100 | 10,920 | 11,040 | 10,675 | 687.189 |
| 12. Juli 2023 | 11,000 | 11,000 | 10,820 | 11,000 | 10,636 | 1.067.157 |
| 11. Juli 2023 | 10,880 | 10,940 | 10,720 | 10,920 | 10,559 | 1.060.807 |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
