Deutsche Märkte schließen in 7 Stunden 47 Minuten

Galaxy Entertainment Group Limited (0027.HK)

HKSE - HKSE Verzögerter Preis. Währung in HKD
Zur Watchlist hinzufügen
52,850-1,400 (-2,58%)
Börsenschluss: 04:08PM HKT
Zeitraum:
07. Feb. 2022 - 07. Feb. 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in HKDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
07. Feb. 202354,45054,55052,80052,85052,85010.255.598
06. Feb. 202354,40054,45053,55054,25054,2509.374.045
03. Feb. 202355,20055,20054,40054,80054,8008.412.303
02. Feb. 202356,75056,75054,10055,35055,35014.960.253
01. Feb. 202355,00056,75054,70056,40056,40020.741.912
31. Jan. 202354,40054,40053,40054,40054,40014.253.926
30. Jan. 202355,00055,00053,75054,05054,05013.966.770
27. Jan. 202355,00055,00053,65054,60054,6006.607.257
26. Jan. 202355,50056,45054,15054,35054,35013.573.769
20. Jan. 202354,35055,00054,05054,90054,9007.856.624
19. Jan. 202354,20054,90053,85054,35054,3507.623.934
18. Jan. 202352,60055,10052,55054,90054,90016.695.773
17. Jan. 202353,90054,20052,85052,95052,9506.965.363
16. Jan. 202354,10054,40053,70054,15054,15010.667.443
13. Jan. 202353,50053,90052,20053,40053,40012.373.581
12. Jan. 202353,30054,00052,00053,20053,20011.064.685
11. Jan. 202353,30053,90052,70052,95052,95015.089.772
10. Jan. 202353,50054,25052,35053,50053,50011.042.234
09. Jan. 202351,95053,20051,90053,20053,20018.635.491
06. Jan. 202352,60052,95050,35051,05051,05025.542.593
05. Jan. 202354,90054,90052,60052,90052,90017.262.156
04. Jan. 202354,90054,90053,20054,25054,2509.535.470
03. Jan. 202351,60054,70050,90053,60053,60010.346.093
30. Dez. 202252,75052,80051,55051,60051,6005.164.946
29. Dez. 202251,85052,55051,05051,90051,9007.481.290
28. Dez. 202252,00052,85051,35052,20052,20010.949.485
23. Dez. 202251,55051,70050,70051,15051,1503.640.765
22. Dez. 202251,50051,75050,30051,70051,7009.187.389
21. Dez. 202250,45050,90049,65050,50050,5005.747.677
20. Dez. 202249,90050,75049,25050,20050,2008.791.975
19. Dez. 202251,95052,75049,70050,15050,1509.029.458
16. Dez. 202251,80052,50051,05052,50052,50013.283.996
15. Dez. 202252,40052,45051,20051,85051,8506.598.141
14. Dez. 202252,90052,95051,80052,50052,5009.677.196
13. Dez. 202251,85053,60051,65052,60052,60012.740.961
12. Dez. 202252,40053,35050,85051,35051,35012.357.973
09. Dez. 202252,65053,60050,90052,90052,90018.735.840
08. Dez. 202250,85053,30050,85052,60052,60016.625.942
07. Dez. 202251,55054,35049,55049,80049,80022.726.259
06. Dez. 202251,20052,25050,65051,65051,65013.493.059
05. Dez. 202249,75052,20048,90051,40051,40024.487.531
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
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...