Deutsche Märkte öffnen in 7 Stunden 40 Minuten

Galaxy Entertainment Group Limited (0027.HK)

HKSE - HKSE Verzögerter Preis. Währung in HKD
Zur Watchlist hinzufügen
48,450+0,150 (+0,31%)
Börsenschluss: 04:08PM HKT
Zeitraum:
05. Dez. 2021 - 05. Dez. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in HKDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
02. Dez. 202248,55049,45047,55048,45048,45013.280.352
01. Dez. 202248,35050,60048,05048,30048,30027.656.914
30. Nov. 202245,65046,85044,85046,70046,70012.645.120
29. Nov. 202243,90045,75043,45045,65045,65013.373.807
28. Nov. 202240,50043,65040,50043,05043,05015.851.680
25. Nov. 202243,25043,25042,60042,85042,8504.761.940
24. Nov. 202243,80043,90042,80043,25043,2506.094.488
23. Nov. 202243,50043,50042,65043,20043,2005.557.022
22. Nov. 202243,45043,85042,85043,50043,5006.562.616
21. Nov. 202244,85044,85042,45043,25043,25018.352.819
18. Nov. 202247,75048,00045,70045,90045,90010.463.356
17. Nov. 202246,80047,80045,85047,30047,30015.744.999
16. Nov. 202246,70047,50046,10046,85046,85013.921.535
15. Nov. 202245,95048,30045,85046,40046,40017.914.237
14. Nov. 202247,75047,75045,30045,60045,60019.558.876
11. Nov. 202244,85046,00043,45045,75045,75021.533.441
10. Nov. 202242,10042,75041,25042,25042,2508.053.260
09. Nov. 202244,00044,30042,50043,00043,0008.232.748
08. Nov. 202242,80043,65041,95043,60043,6008.318.907
07. Nov. 202241,25043,30040,40042,45042,45010.962.831
04. Nov. 202240,75043,30040,75042,15042,15021.392.559
03. Nov. 202240,00041,55039,80040,55040,55010.373.180
02. Nov. 202238,50042,20038,10041,60041,60017.704.793
01. Nov. 202236,30039,40035,00039,00039,00022.516.077
31. Okt. 202234,60037,05033,55035,85035,85018.444.213
28. Okt. 202237,80037,85035,05035,20035,20014.125.019
27. Okt. 202238,10038,70037,65037,80037,80011.099.760
26. Okt. 202236,80039,45036,05037,35037,35036.598.484
25. Okt. 202236,70037,30035,25036,80036,80015.767.515
24. Okt. 202239,80039,80036,30036,65036,65025.376.318
21. Okt. 202241,00041,05038,80039,80039,80015.079.571
20. Okt. 202240,60041,80039,60040,25040,25019.813.941
19. Okt. 202242,70042,80040,60040,95040,9508.784.548
18. Okt. 202242,85043,45041,40042,70042,70012.946.554
17. Okt. 202242,80043,05041,75042,25042,25010.310.546
14. Okt. 202243,30043,85042,60042,85042,8508.316.126
13. Okt. 202243,60044,00042,35042,80042,8007.277.047
12. Okt. 202244,40044,80042,25043,65043,65013.496.776
11. Okt. 202246,45046,45044,10044,90044,90011.361.074
10. Okt. 202248,30048,30046,15046,45046,4509.663.053
07. Okt. 202248,90049,75048,25048,65048,6508.576.722
06. Okt. 202248,90049,25048,60048,90048,9005.272.802
05. Okt. 202248,50049,60047,40048,90048,90021.326.103
03. Okt. 202245,45046,50045,00046,40046,4007.324.146
30. Sept. 202245,85046,85045,45046,40046,4009.977.996
29. Sept. 202246,80047,00045,10045,35045,3508.815.960
28. Sept. 202247,25047,50045,65046,10046,10014.060.061
27. Sept. 202247,30047,55046,30047,35047,35014.326.589
26. Sept. 202247,00048,70046,75047,05047,05034.065.883
23. Sept. 202244,00044,10043,10043,90043,9006.593.358
22. Sept. 202244,20044,30043,05044,00044,0008.603.450
21. Sept. 202245,00045,30044,30045,15045,1509.220.693
20. Sept. 202243,40045,15043,20045,10045,10012.585.623
19. Sept. 202243,80043,85043,00043,25043,2503.729.505
16. Sept. 202242,85045,45042,60043,85043,85010.942.929
15. Sept. 202243,25044,00042,75043,00043,0004.799.434
14. Sept. 202241,95043,50041,90043,25043,2505.238.788
13. Sept. 202242,55043,75042,50043,10043,1005.730.977
09. Sept. 202241,75042,65041,70042,35042,3503.934.046
08. Sept. 202241,80042,20041,20041,45041,4503.632.159
07. Sept. 202241,50041,75040,85041,40041,4008.013.438
06. Sept. 202242,40042,80042,05042,35042,3502.592.688
05. Sept. 202242,95042,95041,85042,15042,1505.183.375
02. Sept. 202242,45043,55042,40043,05043,0503.856.175
01. Sept. 202243,45043,65042,65043,00043,0006.630.047
31. Aug. 202243,00044,45043,00044,10044,1007.193.615
30. Aug. 202244,10044,30043,15043,75043,7504.845.842
29. Aug. 202243,40044,10043,10043,95043,9506.222.322
26. Aug. 202244,30045,05044,10044,25044,2507.344.775
25. Aug. 202243,50044,30043,05044,05044,0504.926.939
24. Aug. 202244,35044,35043,10043,50043,5006.121.977
23. Aug. 202245,60045,60043,00044,35044,35011.634.637
22. Aug. 202245,65045,80044,90045,60045,6004.129.679
19. Aug. 202245,75046,55045,60045,95045,9505.497.714
18. Aug. 202247,45047,45045,75046,25046,2504.117.513
17. Aug. 202247,45047,80047,10047,25047,2502.758.907
16. Aug. 202247,45047,70046,50047,00047,0004.777.709
15. Aug. 202247,50048,30047,25047,35047,3504.384.052
12. Aug. 202247,65047,80047,05047,65047,6506.187.868
11. Aug. 202247,20047,45046,50047,20047,2005.471.988
10. Aug. 202247,35047,35046,10046,45046,4503.533.783
09. Aug. 202246,55047,80046,45047,20047,2006.145.937
08. Aug. 202247,05047,15046,15046,70046,7003.654.872
05. Aug. 202246,90047,65046,65047,05047,0503.319.869
04. Aug. 202246,60047,00046,20046,90046,9003.933.627
03. Aug. 202246,65047,70045,95046,50046,5005.858.601
02. Aug. 202245,50046,15044,70045,95045,9507.417.481
01. Aug. 202247,20047,25046,00046,30046,3004.710.143
29. Juli 202247,15047,70046,25046,70046,7009.467.808
28. Juli 202246,00047,40045,50047,40047,40012.362.040
27. Juli 202246,10046,30044,95045,65045,6503.390.988
26. Juli 202245,60046,60045,50046,45046,4508.564.392
25. Juli 202244,55045,85044,55045,60045,6005.336.109
22. Juli 202244,50045,20044,40044,90044,9006.082.711
21. Juli 202245,80046,10044,20044,40044,4007.853.000
20. Juli 202245,35045,95045,15045,80045,8006.355.082
19. Juli 202245,25045,60044,35045,10045,1009.238.485
18. Juli 202245,90046,20045,15045,80045,8003.422.077
15. Juli 202246,15046,25044,70045,20045,2005.189.031
14. Juli 202245,10045,80044,80045,60045,6003.483.707
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...