Deutsche Märkte geschlossen

Galaxy Entertainment Group Limited (0027.HK)

HKSE - HKSE Verzögerter Preis. Währung in HKD
Zur Watchlist hinzufügen
46,400+1,050 (+2,32%)
Börsenschluss: 04:08PM HKT
Zeitraum:
01. Okt. 2021 - 01. Okt. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in HKDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
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
13. Juli 202244,80045,75044,75045,25045,2504.095.662
12. Juli 202245,30045,50044,15044,60044,6005.545.659
11. Juli 202246,25046,25044,10045,30045,30011.397.306
08. Juli 202248,00048,05047,00047,65047,6507.697.358
07. Juli 202245,75047,60045,45047,15047,1509.786.761
06. Juli 202246,55047,00045,20045,75045,75010.550.690
05. Juli 202247,15047,20046,10046,40046,4004.600.535
04. Juli 202246,80046,90044,80046,55046,55010.398.174
30. Juni 202246,45047,20046,25046,80046,8009.057.831
29. Juni 202246,40048,00046,40047,25047,25021.187.026
28. Juni 202244,25048,00043,15047,75047,75039.192.013
27. Juni 202242,45044,45042,40044,25044,25017.034.636
24. Juni 202240,75042,10040,65042,00042,0009.614.813
23. Juni 202240,45041,15040,05040,75040,75013.885.511
22. Juni 202240,80041,55040,45040,45040,4506.377.294
21. Juni 202240,30041,85040,05041,05041,0506.836.470
20. Juni 202239,85040,80038,55040,40040,40012.235.835
17. Juni 202240,70041,05040,30040,80040,8005.542.678
16. Juni 202241,60042,25040,65041,00041,0005.939.997
15. Juni 202241,00041,70040,85041,15041,1506.894.967
14. Juni 202241,45041,45040,40041,25041,2506.770.914
13. Juni 202242,50042,70041,45041,50041,5009.446.614
10. Juni 202243,30044,00042,90043,60043,60015.974.947
09. Juni 202244,40044,95043,80044,00044,00014.643.548
08. Juni 202242,60044,80042,25044,55044,55020.258.589
07. Juni 202241,75042,35041,50042,15042,1508.105.104
06. Juni 202241,75042,60041,30042,35042,35015.488.956
02. Juni 202241,35041,70041,05041,30041,3004.457.601
01. Juni 202241,60041,75040,80041,50041,5006.001.903
31. Mai 202241,55042,20041,35041,85041,85011.070.484
30. Mai 202240,75041,70040,75041,55041,55013.651.850
27. Mai 202240,25041,35040,25040,90040,90010.021.086
26. Mai 202239,10039,60038,95039,50039,5005.521.084
25. Mai 202239,00039,65038,70039,00039,0008.333.131
24. Mai 202241,10041,10038,80038,95038,95019.950.979
23. Mai 202242,05042,05040,85041,10041,1007.222.015
20. Mai 202242,00042,20041,35041,75041,7508.618.843
19. Mai 202241,40041,55040,75040,95040,9507.475.506
18. Mai 202242,35042,40041,80042,25042,2507.164.279
17. Mai 202242,05042,75041,95042,20042,20013.173.063
16. Mai 202243,05043,95041,60041,80041,80014.298.720
13. Mai 202240,70041,85040,50041,55041,55010.499.905
12. Mai 202241,80041,95040,50040,70040,7006.850.230
11. Mai 202241,50042,65040,70042,05042,0508.379.858
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...