Deutsche Märkte geschlossen

Galaxy Entertainment Group Limited (0027.HK)

HKSE - HKSE Verzögerter Preis. Währung in HKD
Zur Watchlist hinzufügen
41,000-0,300 (-0,73%)
Börsenschluss: 04:08PM HKT
Zeitraum:
07. Dez. 2022 - 07. Dez. 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in HKDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
07. Dez. 2023------
06. Dez. 2023------
05. Dez. 202340,70041,55040,30041,30041,3008.512.820
04. Dez. 202340,30041,45040,30040,75040,7508.510.396
01. Dez. 202340,50041,50040,10040,90040,9008.245.230
30. Nov. 202340,25040,50039,50040,40040,40012.008.999
29. Nov. 202342,45042,45040,00040,25040,25013.448.860
28. Nov. 202343,35043,35042,20042,30042,3003.726.248
27. Nov. 202343,35043,60042,55043,00043,0003.683.874
24. Nov. 202343,35043,80043,05043,35043,3503.511.265
23. Nov. 202343,75043,80043,10043,75043,7504.101.984
22. Nov. 202344,20044,45043,75043,80043,8003.470.102
21. Nov. 202344,00044,90044,00044,20044,2007.634.191
20. Nov. 202343,00044,50042,85043,90043,9006.398.873
17. Nov. 202342,80043,25042,50043,10043,1004.906.639
16. Nov. 202343,60043,60042,55042,90042,9006.803.356
15. Nov. 202342,80043,40042,45043,20043,2006.845.176
14. Nov. 202341,65041,90040,80041,55041,5505.371.768
13. Nov. 202341,00041,95040,50041,35041,3509.545.292
10. Nov. 202343,90044,05040,35041,25041,25018.788.929
09. Nov. 202345,00045,05044,10044,10044,10013.380.207
08. Nov. 202345,05045,15044,45044,85044,8505.530.158
07. Nov. 202346,00046,00044,75044,95044,9507.950.953
06. Nov. 202345,30046,60045,15046,00046,0007.094.553
03. Nov. 202343,80044,90043,55044,80044,8003.815.016
02. Nov. 202344,50044,65043,50043,60043,6003.080.165
01. Nov. 202344,15044,80043,70044,00044,0005.354.299
31. Okt. 202344,30044,50043,35043,85043,8506.485.090
30. Okt. 202343,40044,55043,40044,30044,3005.599.418
27. Okt. 202344,65044,65043,45044,00044,0005.586.921
26. Okt. 202344,00044,40043,65044,10044,1005.044.589
25. Okt. 202344,35044,70043,75043,95043,9505.279.498
24. Okt. 202343,65044,50042,25043,45043,4505.621.976
20. Okt. 202342,90043,80042,75043,70043,7006.586.274
19. Okt. 202343,00043,80042,80043,30043,3009.089.720
18. Okt. 202343,70043,75042,95043,50043,5009.078.243
17. Okt. 202344,15044,50043,20043,80043,8007.831.413
16. Okt. 202345,00045,30043,25043,80043,8007.397.095
13. Okt. 202345,55045,95044,75045,15045,1505.265.449
12. Okt. 202346,15046,40045,55046,25046,2507.279.315
11. Okt. 202346,75046,75045,70045,80045,8004.601.622
10. Okt. 202346,00046,55045,75046,15046,1506.124.948
09. Okt. 202346,00046,05045,05045,35045,3506.923.067
06. Okt. 202345,95046,45045,95046,10046,1003.949.287
05. Okt. 202345,35046,35045,35045,60045,6004.765.868
04. Okt. 202346,30046,35045,05045,25045,2505.309.673
03. Okt. 202346,40046,65045,60046,45046,45010.490.828
29. Sept. 202345,40047,65045,25047,15047,15011.968.425
28. Sept. 202347,85047,95045,20045,25045,25019.974.455
27. Sept. 202347,70048,45047,70048,00048,0006.729.427
26. Sept. 202348,80049,20048,00048,30048,3006.559.381
25. Sept. 202349,90051,30048,10048,55048,55013.507.149
22. Sept. 202350,75051,50050,55051,50051,5004.762.573
21. Sept. 202351,75051,90050,75051,05051,0505.118.987
20. Sept. 202351,10051,95051,10051,55051,5504.020.592
19. Sept. 202351,85051,85051,10051,30051,3003.171.094
18. Sept. 202350,35051,65049,40051,40051,4005.551.741
15. Sept. 202350,35051,00049,80050,50050,5004.009.201
14. Sept. 202350,25050,55049,90050,25050,2503.116.566
13. Sept. 202350,15050,95049,85050,20050,2003.808.557
12. Sept. 202349,30050,50049,05050,10050,1004.459.176
11. Sept. 202349,70049,70048,75049,40049,4006.571.761
07. Sept. 202350,05050,25049,50049,70049,7004.143.593
06. Sept. 202350,50050,60050,05050,45050,4503.893.288
05. Sept. 202351,65051,65050,20050,70050,7007.096.321
04. Sept. 202352,90053,00051,30051,65051,6508.770.082
31. Aug. 202352,10052,10051,30051,90051,9007.478.686
30. Aug. 202351,25052,10051,25051,70051,7006.066.621
29. Aug. 202351,00051,55050,60051,05051,0505.876.524
28. Aug. 202351,35051,50050,20050,20050,2003.190.003
25. Aug. 202350,00050,40049,80049,90049,9004.610.445
24. Aug. 202350,30051,00049,90050,85050,8505.205.598
23. Aug. 202351,35051,35049,50049,70049,7006.030.424
22. Aug. 202349,70051,10049,45050,95050,95012.319.797
21. Aug. 202350,50050,80048,60049,50049,50011.175.388
18. Aug. 202351,70052,10050,60050,75050,75011.620.282
17. Aug. 202352,00053,00051,50052,50052,5008.609.672
16. Aug. 202352,70053,00052,50052,70052,7006.224.631
15. Aug. 202353,90054,00053,05053,40053,4006.625.182
14. Aug. 202353,75054,10053,15054,00054,0005.516.702
11. Aug. 202354,95055,50054,35054,55054,5505.944.047
10. Aug. 202354,65055,75054,25055,60055,6004.637.803
09. Aug. 202355,00055,10054,30054,65054,6505.493.384
08. Aug. 202355,60055,90055,00055,00055,0006.665.976
07. Aug. 202354,55055,80054,20055,65055,6504.825.400
04. Aug. 202356,05056,60054,95055,10055,1004.375.540
03. Aug. 202354,80056,00054,30055,45055,4504.389.004
02. Aug. 202356,00056,10054,55054,90054,9005.955.329
01. Aug. 202356,85056,85055,20056,00056,0008.849.448
31. Juli 202357,45057,60056,50056,60056,6009.026.260
28. Juli 202356,65056,85056,30056,70056,7005.491.722
27. Juli 202354,85056,80054,60056,65056,65015.466.902
26. Juli 202353,35054,70053,05054,55054,5505.105.352
25. Juli 202353,70054,10053,10053,40053,4005.475.896
24. Juli 202353,10053,85052,70053,05053,0507.217.261
21. Juli 202352,90053,75052,70053,75053,7505.938.087
20. Juli 202353,90054,35053,15053,55053,5504.271.157
19. Juli 202352,80054,05052,80053,80053,8007.439.059
18. Juli 202354,05054,45052,95053,85053,8505.143.600
14. Juli 202354,20054,90053,85054,45054,45012.463.995
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...