Deutsche Märkte öffnen in 5 Stunden 19 Minuten
Nikkei 225
30.838,52 +311,64 (+1,02%) Dow Jones 30
33.129,55 +127,17 (+0,39%) Bitcoin EUR
26.329,99 +382,99 (+1,48%) CMC Crypto 200
589,19 +5,03 (+0,86%) Nasdaq Compositive
13.236,01 +176,54 (+1,35%) S&P 500
4.263,75 +34,30 (+0,81%)
Galaxy Entertainment Group Limited (0027.HK)
HKSE - HKSE Verzögerter Preis. Währung in HKD
Zur Watchlist hinzufügen
Ab 09:20AM HKT. Markt geöffnet.
Zeitraum:
05. Okt. 2022 - 05. Okt. 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in HKDDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 05. Okt. 2023 | 45,350 | 45,350 | 45,350 | 45,350 | 45,350 | 5.361.673 |
| 04. Okt. 2023 | 46,300 | 46,350 | 45,050 | 45,250 | 45,250 | 5.309.673 |
| 03. Okt. 2023 | 46,400 | 46,650 | 45,600 | 46,450 | 46,450 | 10.490.828 |
| 29. Sept. 2023 | 45,400 | 47,650 | 45,250 | 47,150 | 47,150 | 11.968.425 |
| 28. Sept. 2023 | 47,850 | 47,950 | 45,200 | 45,250 | 45,250 | 19.974.455 |
| 27. Sept. 2023 | 47,700 | 48,450 | 47,700 | 48,000 | 48,000 | 6.729.427 |
| 26. Sept. 2023 | 48,800 | 49,200 | 48,000 | 48,300 | 48,300 | 6.559.381 |
| 25. Sept. 2023 | 49,900 | 51,300 | 48,100 | 48,550 | 48,550 | 13.507.149 |
| 25. Sept. 2023 | 0.2 Dividende | |||||
| 22. Sept. 2023 | 50,750 | 51,500 | 50,550 | 51,500 | 51,300 | 4.762.573 |
| 21. Sept. 2023 | 51,750 | 51,900 | 50,750 | 51,050 | 50,852 | 5.118.987 |
| 20. Sept. 2023 | 51,100 | 51,950 | 51,100 | 51,550 | 51,350 | 4.020.592 |
| 19. Sept. 2023 | 51,850 | 51,850 | 51,100 | 51,300 | 51,101 | 3.171.094 |
| 18. Sept. 2023 | 50,350 | 51,650 | 49,400 | 51,400 | 51,200 | 5.551.741 |
| 15. Sept. 2023 | 50,350 | 51,000 | 49,800 | 50,500 | 50,304 | 4.009.201 |
| 14. Sept. 2023 | 50,250 | 50,550 | 49,900 | 50,250 | 50,055 | 3.116.566 |
| 13. Sept. 2023 | 50,150 | 50,950 | 49,850 | 50,200 | 50,005 | 3.808.557 |
| 12. Sept. 2023 | 49,300 | 50,500 | 49,050 | 50,100 | 49,905 | 4.459.176 |
| 11. Sept. 2023 | 49,700 | 49,700 | 48,750 | 49,400 | 49,208 | 6.571.761 |
| 07. Sept. 2023 | 50,050 | 50,250 | 49,500 | 49,700 | 49,507 | 4.143.593 |
| 06. Sept. 2023 | 50,500 | 50,600 | 50,050 | 50,450 | 50,254 | 3.893.288 |
| 05. Sept. 2023 | 51,650 | 51,650 | 50,200 | 50,700 | 50,503 | 7.096.321 |
| 04. Sept. 2023 | 52,900 | 53,000 | 51,300 | 51,650 | 51,449 | 8.770.082 |
| 31. Aug. 2023 | 52,100 | 52,100 | 51,300 | 51,900 | 51,698 | 7.478.686 |
| 30. Aug. 2023 | 51,250 | 52,100 | 51,250 | 51,700 | 51,499 | 6.066.621 |
| 29. Aug. 2023 | 51,000 | 51,550 | 50,600 | 51,050 | 50,852 | 5.876.524 |
| 28. Aug. 2023 | 51,350 | 51,500 | 50,200 | 50,200 | 50,005 | 3.190.003 |
| 25. Aug. 2023 | 50,000 | 50,400 | 49,800 | 49,900 | 49,706 | 4.610.445 |
| 24. Aug. 2023 | 50,300 | 51,000 | 49,900 | 50,850 | 50,653 | 5.205.598 |
| 23. Aug. 2023 | 51,350 | 51,350 | 49,500 | 49,700 | 49,507 | 6.030.424 |
| 22. Aug. 2023 | 49,700 | 51,100 | 49,450 | 50,950 | 50,752 | 12.319.797 |
| 21. Aug. 2023 | 50,500 | 50,800 | 48,600 | 49,500 | 49,308 | 11.175.388 |
| 18. Aug. 2023 | 51,700 | 52,100 | 50,600 | 50,750 | 50,553 | 11.620.282 |
| 17. Aug. 2023 | 52,000 | 53,000 | 51,500 | 52,500 | 52,296 | 8.609.672 |
| 16. Aug. 2023 | 52,700 | 53,000 | 52,500 | 52,700 | 52,495 | 6.224.631 |
| 15. Aug. 2023 | 53,900 | 54,000 | 53,050 | 53,400 | 53,193 | 6.625.182 |
| 14. Aug. 2023 | 53,750 | 54,100 | 53,150 | 54,000 | 53,790 | 5.516.702 |
| 11. Aug. 2023 | 54,950 | 55,500 | 54,350 | 54,550 | 54,338 | 5.944.047 |
| 10. Aug. 2023 | 54,650 | 55,750 | 54,250 | 55,600 | 55,384 | 4.637.803 |
| 09. Aug. 2023 | 55,000 | 55,100 | 54,300 | 54,650 | 54,438 | 5.493.384 |
| 08. Aug. 2023 | 55,600 | 55,900 | 55,000 | 55,000 | 54,786 | 6.665.976 |
| 07. Aug. 2023 | 54,550 | 55,800 | 54,200 | 55,650 | 55,434 | 4.825.400 |
| 04. Aug. 2023 | 56,050 | 56,600 | 54,950 | 55,100 | 54,886 | 4.375.540 |
| 03. Aug. 2023 | 54,800 | 56,000 | 54,300 | 55,450 | 55,235 | 4.389.004 |
| 02. Aug. 2023 | 56,000 | 56,100 | 54,550 | 54,900 | 54,687 | 5.955.329 |
| 01. Aug. 2023 | 56,850 | 56,850 | 55,200 | 56,000 | 55,783 | 8.849.448 |
| 31. Juli 2023 | 57,450 | 57,600 | 56,500 | 56,600 | 56,380 | 9.026.260 |
| 28. Juli 2023 | 56,650 | 56,850 | 56,300 | 56,700 | 56,480 | 5.491.722 |
| 27. Juli 2023 | 54,850 | 56,800 | 54,600 | 56,650 | 56,430 | 15.466.902 |
| 26. Juli 2023 | 53,350 | 54,700 | 53,050 | 54,550 | 54,338 | 5.105.352 |
| 25. Juli 2023 | 53,700 | 54,100 | 53,100 | 53,400 | 53,193 | 5.475.896 |
| 24. Juli 2023 | 53,100 | 53,850 | 52,700 | 53,050 | 52,844 | 7.217.261 |
| 21. Juli 2023 | 52,900 | 53,750 | 52,700 | 53,750 | 53,541 | 5.938.087 |
| 20. Juli 2023 | 53,900 | 54,350 | 53,150 | 53,550 | 53,342 | 4.271.157 |
| 19. Juli 2023 | 52,800 | 54,050 | 52,800 | 53,800 | 53,591 | 7.439.059 |
| 18. Juli 2023 | 54,050 | 54,450 | 52,950 | 53,850 | 53,641 | 5.143.600 |
| 14. Juli 2023 | 54,200 | 54,900 | 53,850 | 54,450 | 54,239 | 12.463.995 |
| 13. Juli 2023 | 53,050 | 53,950 | 52,750 | 53,550 | 53,342 | 7.163.909 |
| 12. Juli 2023 | 52,450 | 52,900 | 52,300 | 52,750 | 52,545 | 3.888.092 |
| 11. Juli 2023 | 50,350 | 52,700 | 50,350 | 52,200 | 51,997 | 9.461.136 |
| 10. Juli 2023 | 50,200 | 50,550 | 49,800 | 50,050 | 49,856 | 4.446.753 |
| 07. Juli 2023 | 49,900 | 50,300 | 48,850 | 49,600 | 49,407 | 6.984.641 |
| 06. Juli 2023 | 50,500 | 51,050 | 49,600 | 49,950 | 49,756 | 5.909.020 |
| 05. Juli 2023 | 51,600 | 51,600 | 50,650 | 50,850 | 50,653 | 3.531.663 |
| 04. Juli 2023 | 51,700 | 51,950 | 51,000 | 51,600 | 51,400 | 3.873.314 |
| 03. Juli 2023 | 49,750 | 52,000 | 49,750 | 51,700 | 51,499 | 7.955.646 |
| 30. Juni 2023 | 50,500 | 50,700 | 49,650 | 49,700 | 49,507 | 8.093.209 |
| 29. Juni 2023 | 51,450 | 51,450 | 50,150 | 50,500 | 50,304 | 5.200.812 |
| 28. Juni 2023 | 51,050 | 51,800 | 50,400 | 51,600 | 51,400 | 5.574.220 |
| 27. Juni 2023 | 50,800 | 51,150 | 49,700 | 50,600 | 50,403 | 8.610.659 |
| 26. Juni 2023 | 52,300 | 52,450 | 50,650 | 50,800 | 50,603 | 6.794.341 |
| 23. Juni 2023 | 52,400 | 52,650 | 51,550 | 52,050 | 51,848 | 5.177.465 |
| 21. Juni 2023 | 53,200 | 53,250 | 52,050 | 52,700 | 52,495 | 5.138.952 |
| 20. Juni 2023 | 52,650 | 53,900 | 52,650 | 53,400 | 53,193 | 7.428.613 |
| 19. Juni 2023 | 53,350 | 53,350 | 52,050 | 52,500 | 52,296 | 6.761.588 |
| 16. Juni 2023 | 51,750 | 53,400 | 51,450 | 53,000 | 52,794 | 11.036.906 |
| 15. Juni 2023 | 52,000 | 52,000 | 51,000 | 51,800 | 51,599 | 4.923.057 |
| 14. Juni 2023 | 51,250 | 52,050 | 51,050 | 51,350 | 51,151 | 5.028.342 |
| 13. Juni 2023 | 51,450 | 51,800 | 51,000 | 51,700 | 51,499 | 2.636.442 |
| 12. Juni 2023 | 50,600 | 51,750 | 50,550 | 51,450 | 51,250 | 3.515.527 |
| 09. Juni 2023 | 50,550 | 51,050 | 50,300 | 50,600 | 50,403 | 4.413.678 |
| 08. Juni 2023 | 50,800 | 50,850 | 49,850 | 50,250 | 50,055 | 4.358.419 |
| 07. Juni 2023 | 50,500 | 51,700 | 50,200 | 51,100 | 50,902 | 5.061.471 |
| 06. Juni 2023 | 50,100 | 50,700 | 49,400 | 49,800 | 49,607 | 4.044.546 |
| 05. Juni 2023 | 49,800 | 50,800 | 49,800 | 50,250 | 50,055 | 4.672.604 |
| 02. Juni 2023 | 48,200 | 50,350 | 48,200 | 49,800 | 49,607 | 12.363.826 |
| 01. Juni 2023 | 48,550 | 49,150 | 47,550 | 47,800 | 47,614 | 5.230.857 |
| 31. Mai 2023 | 49,250 | 50,250 | 47,500 | 48,550 | 48,361 | 19.610.157 |
| 30. Mai 2023 | 49,150 | 50,300 | 49,000 | 50,200 | 50,005 | 6.170.581 |
| 29. Mai 2023 | 49,900 | 50,200 | 48,900 | 49,150 | 48,959 | 3.638.651 |
| 25. Mai 2023 | 49,550 | 49,600 | 48,300 | 49,350 | 49,158 | 9.490.828 |
| 24. Mai 2023 | 52,000 | 52,000 | 49,450 | 49,900 | 49,706 | 13.671.713 |
| 23. Mai 2023 | 52,450 | 52,850 | 51,700 | 52,150 | 51,947 | 8.251.755 |
| 22. Mai 2023 | 52,550 | 53,150 | 51,850 | 52,100 | 51,898 | 4.957.312 |
| 19. Mai 2023 | 51,500 | 52,300 | 51,100 | 52,000 | 51,798 | 4.243.100 |
| 18. Mai 2023 | 51,400 | 52,000 | 51,150 | 51,900 | 51,698 | 6.435.197 |
| 17. Mai 2023 | 51,300 | 52,100 | 50,850 | 51,050 | 50,852 | 5.893.393 |
| 16. Mai 2023 | 52,250 | 52,950 | 51,700 | 52,000 | 51,798 | 6.292.876 |
| 15. Mai 2023 | 50,900 | 52,100 | 50,600 | 51,950 | 51,748 | 5.329.197 |
| 12. Mai 2023 | 51,550 | 51,750 | 50,900 | 51,050 | 50,852 | 6.474.191 |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
