Deutsche Märkte geschlossen
DAX
16.656,44 +123,33 (+0,75%) Euro Stoxx 50
4.483,26 +30,49 (+0,68%) Dow Jones 30
36.138,80 +14,24 (+0,04%) Gold
2.046,40 +10,10 (+0,50%) EUR/USD
1,0786 -0,0016 (-0,1510%) BTC-EUR
40.748,18 +545,29 (+1,36%)
Galaxy Entertainment Group Limited (0027.HK)
HKSE - HKSE Verzögerter Preis. Währung in HKD
Zur Watchlist hinzufügen
Börsenschluss: 04:08PM HKT
Zeitraum:
07. Dez. 2022 - 07. Dez. 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in HKDDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 07. Dez. 2023 | - | - | - | - | - | - |
| 06. Dez. 2023 | - | - | - | - | - | - |
| 05. Dez. 2023 | 40,700 | 41,550 | 40,300 | 41,300 | 41,300 | 8.512.820 |
| 04. Dez. 2023 | 40,300 | 41,450 | 40,300 | 40,750 | 40,750 | 8.510.396 |
| 01. Dez. 2023 | 40,500 | 41,500 | 40,100 | 40,900 | 40,900 | 8.245.230 |
| 30. Nov. 2023 | 40,250 | 40,500 | 39,500 | 40,400 | 40,400 | 12.008.999 |
| 29. Nov. 2023 | 42,450 | 42,450 | 40,000 | 40,250 | 40,250 | 13.448.860 |
| 28. Nov. 2023 | 43,350 | 43,350 | 42,200 | 42,300 | 42,300 | 3.726.248 |
| 27. Nov. 2023 | 43,350 | 43,600 | 42,550 | 43,000 | 43,000 | 3.683.874 |
| 24. Nov. 2023 | 43,350 | 43,800 | 43,050 | 43,350 | 43,350 | 3.511.265 |
| 23. Nov. 2023 | 43,750 | 43,800 | 43,100 | 43,750 | 43,750 | 4.101.984 |
| 22. Nov. 2023 | 44,200 | 44,450 | 43,750 | 43,800 | 43,800 | 3.470.102 |
| 21. Nov. 2023 | 44,000 | 44,900 | 44,000 | 44,200 | 44,200 | 7.634.191 |
| 20. Nov. 2023 | 43,000 | 44,500 | 42,850 | 43,900 | 43,900 | 6.398.873 |
| 17. Nov. 2023 | 42,800 | 43,250 | 42,500 | 43,100 | 43,100 | 4.906.639 |
| 16. Nov. 2023 | 43,600 | 43,600 | 42,550 | 42,900 | 42,900 | 6.803.356 |
| 15. Nov. 2023 | 42,800 | 43,400 | 42,450 | 43,200 | 43,200 | 6.845.176 |
| 14. Nov. 2023 | 41,650 | 41,900 | 40,800 | 41,550 | 41,550 | 5.371.768 |
| 13. Nov. 2023 | 41,000 | 41,950 | 40,500 | 41,350 | 41,350 | 9.545.292 |
| 10. Nov. 2023 | 43,900 | 44,050 | 40,350 | 41,250 | 41,250 | 18.788.929 |
| 09. Nov. 2023 | 45,000 | 45,050 | 44,100 | 44,100 | 44,100 | 13.380.207 |
| 08. Nov. 2023 | 45,050 | 45,150 | 44,450 | 44,850 | 44,850 | 5.530.158 |
| 07. Nov. 2023 | 46,000 | 46,000 | 44,750 | 44,950 | 44,950 | 7.950.953 |
| 06. Nov. 2023 | 45,300 | 46,600 | 45,150 | 46,000 | 46,000 | 7.094.553 |
| 03. Nov. 2023 | 43,800 | 44,900 | 43,550 | 44,800 | 44,800 | 3.815.016 |
| 02. Nov. 2023 | 44,500 | 44,650 | 43,500 | 43,600 | 43,600 | 3.080.165 |
| 01. Nov. 2023 | 44,150 | 44,800 | 43,700 | 44,000 | 44,000 | 5.354.299 |
| 31. Okt. 2023 | 44,300 | 44,500 | 43,350 | 43,850 | 43,850 | 6.485.090 |
| 30. Okt. 2023 | 43,400 | 44,550 | 43,400 | 44,300 | 44,300 | 5.599.418 |
| 27. Okt. 2023 | 44,650 | 44,650 | 43,450 | 44,000 | 44,000 | 5.586.921 |
| 26. Okt. 2023 | 44,000 | 44,400 | 43,650 | 44,100 | 44,100 | 5.044.589 |
| 25. Okt. 2023 | 44,350 | 44,700 | 43,750 | 43,950 | 43,950 | 5.279.498 |
| 24. Okt. 2023 | 43,650 | 44,500 | 42,250 | 43,450 | 43,450 | 5.621.976 |
| 20. Okt. 2023 | 42,900 | 43,800 | 42,750 | 43,700 | 43,700 | 6.586.274 |
| 19. Okt. 2023 | 43,000 | 43,800 | 42,800 | 43,300 | 43,300 | 9.089.720 |
| 18. Okt. 2023 | 43,700 | 43,750 | 42,950 | 43,500 | 43,500 | 9.078.243 |
| 17. Okt. 2023 | 44,150 | 44,500 | 43,200 | 43,800 | 43,800 | 7.831.413 |
| 16. Okt. 2023 | 45,000 | 45,300 | 43,250 | 43,800 | 43,800 | 7.397.095 |
| 13. Okt. 2023 | 45,550 | 45,950 | 44,750 | 45,150 | 45,150 | 5.265.449 |
| 12. Okt. 2023 | 46,150 | 46,400 | 45,550 | 46,250 | 46,250 | 7.279.315 |
| 11. Okt. 2023 | 46,750 | 46,750 | 45,700 | 45,800 | 45,800 | 4.601.622 |
| 10. Okt. 2023 | 46,000 | 46,550 | 45,750 | 46,150 | 46,150 | 6.124.948 |
| 09. Okt. 2023 | 46,000 | 46,050 | 45,050 | 45,350 | 45,350 | 6.923.067 |
| 06. Okt. 2023 | 45,950 | 46,450 | 45,950 | 46,100 | 46,100 | 3.949.287 |
| 05. Okt. 2023 | 45,350 | 46,350 | 45,350 | 45,600 | 45,600 | 4.765.868 |
| 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 |
| 22. Sept. 2023 | 50,750 | 51,500 | 50,550 | 51,500 | 51,500 | 4.762.573 |
| 21. Sept. 2023 | 51,750 | 51,900 | 50,750 | 51,050 | 51,050 | 5.118.987 |
| 20. Sept. 2023 | 51,100 | 51,950 | 51,100 | 51,550 | 51,550 | 4.020.592 |
| 19. Sept. 2023 | 51,850 | 51,850 | 51,100 | 51,300 | 51,300 | 3.171.094 |
| 18. Sept. 2023 | 50,350 | 51,650 | 49,400 | 51,400 | 51,400 | 5.551.741 |
| 15. Sept. 2023 | 50,350 | 51,000 | 49,800 | 50,500 | 50,500 | 4.009.201 |
| 14. Sept. 2023 | 50,250 | 50,550 | 49,900 | 50,250 | 50,250 | 3.116.566 |
| 13. Sept. 2023 | 50,150 | 50,950 | 49,850 | 50,200 | 50,200 | 3.808.557 |
| 12. Sept. 2023 | 49,300 | 50,500 | 49,050 | 50,100 | 50,100 | 4.459.176 |
| 11. Sept. 2023 | 49,700 | 49,700 | 48,750 | 49,400 | 49,400 | 6.571.761 |
| 07. Sept. 2023 | 50,050 | 50,250 | 49,500 | 49,700 | 49,700 | 4.143.593 |
| 06. Sept. 2023 | 50,500 | 50,600 | 50,050 | 50,450 | 50,450 | 3.893.288 |
| 05. Sept. 2023 | 51,650 | 51,650 | 50,200 | 50,700 | 50,700 | 7.096.321 |
| 04. Sept. 2023 | 52,900 | 53,000 | 51,300 | 51,650 | 51,650 | 8.770.082 |
| 31. Aug. 2023 | 52,100 | 52,100 | 51,300 | 51,900 | 51,900 | 7.478.686 |
| 30. Aug. 2023 | 51,250 | 52,100 | 51,250 | 51,700 | 51,700 | 6.066.621 |
| 29. Aug. 2023 | 51,000 | 51,550 | 50,600 | 51,050 | 51,050 | 5.876.524 |
| 28. Aug. 2023 | 51,350 | 51,500 | 50,200 | 50,200 | 50,200 | 3.190.003 |
| 25. Aug. 2023 | 50,000 | 50,400 | 49,800 | 49,900 | 49,900 | 4.610.445 |
| 24. Aug. 2023 | 50,300 | 51,000 | 49,900 | 50,850 | 50,850 | 5.205.598 |
| 23. Aug. 2023 | 51,350 | 51,350 | 49,500 | 49,700 | 49,700 | 6.030.424 |
| 22. Aug. 2023 | 49,700 | 51,100 | 49,450 | 50,950 | 50,950 | 12.319.797 |
| 21. Aug. 2023 | 50,500 | 50,800 | 48,600 | 49,500 | 49,500 | 11.175.388 |
| 18. Aug. 2023 | 51,700 | 52,100 | 50,600 | 50,750 | 50,750 | 11.620.282 |
| 17. Aug. 2023 | 52,000 | 53,000 | 51,500 | 52,500 | 52,500 | 8.609.672 |
| 16. Aug. 2023 | 52,700 | 53,000 | 52,500 | 52,700 | 52,700 | 6.224.631 |
| 15. Aug. 2023 | 53,900 | 54,000 | 53,050 | 53,400 | 53,400 | 6.625.182 |
| 14. Aug. 2023 | 53,750 | 54,100 | 53,150 | 54,000 | 54,000 | 5.516.702 |
| 11. Aug. 2023 | 54,950 | 55,500 | 54,350 | 54,550 | 54,550 | 5.944.047 |
| 10. Aug. 2023 | 54,650 | 55,750 | 54,250 | 55,600 | 55,600 | 4.637.803 |
| 09. Aug. 2023 | 55,000 | 55,100 | 54,300 | 54,650 | 54,650 | 5.493.384 |
| 08. Aug. 2023 | 55,600 | 55,900 | 55,000 | 55,000 | 55,000 | 6.665.976 |
| 07. Aug. 2023 | 54,550 | 55,800 | 54,200 | 55,650 | 55,650 | 4.825.400 |
| 04. Aug. 2023 | 56,050 | 56,600 | 54,950 | 55,100 | 55,100 | 4.375.540 |
| 03. Aug. 2023 | 54,800 | 56,000 | 54,300 | 55,450 | 55,450 | 4.389.004 |
| 02. Aug. 2023 | 56,000 | 56,100 | 54,550 | 54,900 | 54,900 | 5.955.329 |
| 01. Aug. 2023 | 56,850 | 56,850 | 55,200 | 56,000 | 56,000 | 8.849.448 |
| 31. Juli 2023 | 57,450 | 57,600 | 56,500 | 56,600 | 56,600 | 9.026.260 |
| 28. Juli 2023 | 56,650 | 56,850 | 56,300 | 56,700 | 56,700 | 5.491.722 |
| 27. Juli 2023 | 54,850 | 56,800 | 54,600 | 56,650 | 56,650 | 15.466.902 |
| 26. Juli 2023 | 53,350 | 54,700 | 53,050 | 54,550 | 54,550 | 5.105.352 |
| 25. Juli 2023 | 53,700 | 54,100 | 53,100 | 53,400 | 53,400 | 5.475.896 |
| 24. Juli 2023 | 53,100 | 53,850 | 52,700 | 53,050 | 53,050 | 7.217.261 |
| 21. Juli 2023 | 52,900 | 53,750 | 52,700 | 53,750 | 53,750 | 5.938.087 |
| 20. Juli 2023 | 53,900 | 54,350 | 53,150 | 53,550 | 53,550 | 4.271.157 |
| 19. Juli 2023 | 52,800 | 54,050 | 52,800 | 53,800 | 53,800 | 7.439.059 |
| 18. Juli 2023 | 54,050 | 54,450 | 52,950 | 53,850 | 53,850 | 5.143.600 |
| 14. Juli 2023 | 54,200 | 54,900 | 53,850 | 54,450 | 54,450 | 12.463.995 |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
