Deutsche Märkte schließen in 7 Stunden 47 Minuten
DAX
15.317,78 -28,13 (-0,18%) Euro Stoxx 50
4.208,50 +3,05 (+0,07%) Dow Jones 30
33.891,02 -34,99 (-0,10%) Gold
1.887,50 +8,00 (+0,43%) EUR/USD
1,0725 -0,0006 (-0,0536%) BTC-EUR
21.372,21 -111,65 (-0,52%)
Galaxy Entertainment Group Limited (0027.HK)
HKSE - HKSE Verzögerter Preis. Währung in HKD
Zur Watchlist hinzufügen
Börsenschluss: 04:08PM HKT
Zeitraum:
07. Feb. 2022 - 07. Feb. 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in HKDDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 07. Feb. 2023 | 54,450 | 54,550 | 52,800 | 52,850 | 52,850 | 10.255.598 |
| 06. Feb. 2023 | 54,400 | 54,450 | 53,550 | 54,250 | 54,250 | 9.374.045 |
| 03. Feb. 2023 | 55,200 | 55,200 | 54,400 | 54,800 | 54,800 | 8.412.303 |
| 02. Feb. 2023 | 56,750 | 56,750 | 54,100 | 55,350 | 55,350 | 14.960.253 |
| 01. Feb. 2023 | 55,000 | 56,750 | 54,700 | 56,400 | 56,400 | 20.741.912 |
| 31. Jan. 2023 | 54,400 | 54,400 | 53,400 | 54,400 | 54,400 | 14.253.926 |
| 30. Jan. 2023 | 55,000 | 55,000 | 53,750 | 54,050 | 54,050 | 13.966.770 |
| 27. Jan. 2023 | 55,000 | 55,000 | 53,650 | 54,600 | 54,600 | 6.607.257 |
| 26. Jan. 2023 | 55,500 | 56,450 | 54,150 | 54,350 | 54,350 | 13.573.769 |
| 20. Jan. 2023 | 54,350 | 55,000 | 54,050 | 54,900 | 54,900 | 7.856.624 |
| 19. Jan. 2023 | 54,200 | 54,900 | 53,850 | 54,350 | 54,350 | 7.623.934 |
| 18. Jan. 2023 | 52,600 | 55,100 | 52,550 | 54,900 | 54,900 | 16.695.773 |
| 17. Jan. 2023 | 53,900 | 54,200 | 52,850 | 52,950 | 52,950 | 6.965.363 |
| 16. Jan. 2023 | 54,100 | 54,400 | 53,700 | 54,150 | 54,150 | 10.667.443 |
| 13. Jan. 2023 | 53,500 | 53,900 | 52,200 | 53,400 | 53,400 | 12.373.581 |
| 12. Jan. 2023 | 53,300 | 54,000 | 52,000 | 53,200 | 53,200 | 11.064.685 |
| 11. Jan. 2023 | 53,300 | 53,900 | 52,700 | 52,950 | 52,950 | 15.089.772 |
| 10. Jan. 2023 | 53,500 | 54,250 | 52,350 | 53,500 | 53,500 | 11.042.234 |
| 09. Jan. 2023 | 51,950 | 53,200 | 51,900 | 53,200 | 53,200 | 18.635.491 |
| 06. Jan. 2023 | 52,600 | 52,950 | 50,350 | 51,050 | 51,050 | 25.542.593 |
| 05. Jan. 2023 | 54,900 | 54,900 | 52,600 | 52,900 | 52,900 | 17.262.156 |
| 04. Jan. 2023 | 54,900 | 54,900 | 53,200 | 54,250 | 54,250 | 9.535.470 |
| 03. Jan. 2023 | 51,600 | 54,700 | 50,900 | 53,600 | 53,600 | 10.346.093 |
| 30. Dez. 2022 | 52,750 | 52,800 | 51,550 | 51,600 | 51,600 | 5.164.946 |
| 29. Dez. 2022 | 51,850 | 52,550 | 51,050 | 51,900 | 51,900 | 7.481.290 |
| 28. Dez. 2022 | 52,000 | 52,850 | 51,350 | 52,200 | 52,200 | 10.949.485 |
| 23. Dez. 2022 | 51,550 | 51,700 | 50,700 | 51,150 | 51,150 | 3.640.765 |
| 22. Dez. 2022 | 51,500 | 51,750 | 50,300 | 51,700 | 51,700 | 9.187.389 |
| 21. Dez. 2022 | 50,450 | 50,900 | 49,650 | 50,500 | 50,500 | 5.747.677 |
| 20. Dez. 2022 | 49,900 | 50,750 | 49,250 | 50,200 | 50,200 | 8.791.975 |
| 19. Dez. 2022 | 51,950 | 52,750 | 49,700 | 50,150 | 50,150 | 9.029.458 |
| 16. Dez. 2022 | 51,800 | 52,500 | 51,050 | 52,500 | 52,500 | 13.283.996 |
| 15. Dez. 2022 | 52,400 | 52,450 | 51,200 | 51,850 | 51,850 | 6.598.141 |
| 14. Dez. 2022 | 52,900 | 52,950 | 51,800 | 52,500 | 52,500 | 9.677.196 |
| 13. Dez. 2022 | 51,850 | 53,600 | 51,650 | 52,600 | 52,600 | 12.740.961 |
| 12. Dez. 2022 | 52,400 | 53,350 | 50,850 | 51,350 | 51,350 | 12.357.973 |
| 09. Dez. 2022 | 52,650 | 53,600 | 50,900 | 52,900 | 52,900 | 18.735.840 |
| 08. Dez. 2022 | 50,850 | 53,300 | 50,850 | 52,600 | 52,600 | 16.625.942 |
| 07. Dez. 2022 | 51,550 | 54,350 | 49,550 | 49,800 | 49,800 | 22.726.259 |
| 06. Dez. 2022 | 51,200 | 52,250 | 50,650 | 51,650 | 51,650 | 13.493.059 |
| 05. Dez. 2022 | 49,750 | 52,200 | 48,900 | 51,400 | 51,400 | 24.487.531 |
| 02. Dez. 2022 | 48,550 | 49,450 | 47,550 | 48,450 | 48,450 | 13.280.352 |
| 01. Dez. 2022 | 48,350 | 50,600 | 48,050 | 48,300 | 48,300 | 27.656.914 |
| 30. Nov. 2022 | 45,650 | 46,850 | 44,850 | 46,700 | 46,700 | 12.645.120 |
| 29. Nov. 2022 | 43,900 | 45,750 | 43,450 | 45,650 | 45,650 | 13.373.807 |
| 28. Nov. 2022 | 40,500 | 43,650 | 40,500 | 43,050 | 43,050 | 15.851.680 |
| 25. Nov. 2022 | 43,250 | 43,250 | 42,600 | 42,850 | 42,850 | 4.761.940 |
| 24. Nov. 2022 | 43,800 | 43,900 | 42,800 | 43,250 | 43,250 | 6.094.488 |
| 23. Nov. 2022 | 43,500 | 43,500 | 42,650 | 43,200 | 43,200 | 5.557.022 |
| 22. Nov. 2022 | 43,450 | 43,850 | 42,850 | 43,500 | 43,500 | 6.562.616 |
| 21. Nov. 2022 | 44,850 | 44,850 | 42,450 | 43,250 | 43,250 | 18.352.819 |
| 18. Nov. 2022 | 47,750 | 48,000 | 45,700 | 45,900 | 45,900 | 10.463.356 |
| 17. Nov. 2022 | 46,800 | 47,800 | 45,850 | 47,300 | 47,300 | 15.744.999 |
| 16. Nov. 2022 | 46,700 | 47,500 | 46,100 | 46,850 | 46,850 | 13.921.535 |
| 15. Nov. 2022 | 45,950 | 48,300 | 45,850 | 46,400 | 46,400 | 17.914.237 |
| 14. Nov. 2022 | 47,750 | 47,750 | 45,300 | 45,600 | 45,600 | 19.558.876 |
| 11. Nov. 2022 | 44,850 | 46,000 | 43,450 | 45,750 | 45,750 | 21.533.441 |
| 10. Nov. 2022 | 42,100 | 42,750 | 41,250 | 42,250 | 42,250 | 8.053.260 |
| 09. Nov. 2022 | 44,000 | 44,300 | 42,500 | 43,000 | 43,000 | 8.232.748 |
| 08. Nov. 2022 | 42,800 | 43,650 | 41,950 | 43,600 | 43,600 | 8.318.907 |
| 07. Nov. 2022 | 41,250 | 43,300 | 40,400 | 42,450 | 42,450 | 10.962.831 |
| 04. Nov. 2022 | 40,750 | 43,300 | 40,750 | 42,150 | 42,150 | 21.392.559 |
| 03. Nov. 2022 | 40,000 | 41,550 | 39,800 | 40,550 | 40,550 | 10.373.180 |
| 02. Nov. 2022 | 38,500 | 42,200 | 38,100 | 41,600 | 41,600 | 17.704.793 |
| 01. Nov. 2022 | 36,300 | 39,400 | 35,000 | 39,000 | 39,000 | 22.516.077 |
| 31. Okt. 2022 | 34,600 | 37,050 | 33,550 | 35,850 | 35,850 | 18.444.213 |
| 28. Okt. 2022 | 37,800 | 37,850 | 35,050 | 35,200 | 35,200 | 14.125.019 |
| 27. Okt. 2022 | 38,100 | 38,700 | 37,650 | 37,800 | 37,800 | 11.099.760 |
| 26. Okt. 2022 | 36,800 | 39,450 | 36,050 | 37,350 | 37,350 | 36.598.484 |
| 25. Okt. 2022 | 36,700 | 37,300 | 35,250 | 36,800 | 36,800 | 15.767.515 |
| 24. Okt. 2022 | 39,800 | 39,800 | 36,300 | 36,650 | 36,650 | 25.376.318 |
| 21. Okt. 2022 | 41,000 | 41,050 | 38,800 | 39,800 | 39,800 | 15.079.571 |
| 20. Okt. 2022 | 40,600 | 41,800 | 39,600 | 40,250 | 40,250 | 19.813.941 |
| 19. Okt. 2022 | 42,700 | 42,800 | 40,600 | 40,950 | 40,950 | 8.784.548 |
| 18. Okt. 2022 | 42,850 | 43,450 | 41,400 | 42,700 | 42,700 | 12.946.554 |
| 17. Okt. 2022 | 42,800 | 43,050 | 41,750 | 42,250 | 42,250 | 10.310.546 |
| 14. Okt. 2022 | 43,300 | 43,850 | 42,600 | 42,850 | 42,850 | 8.316.126 |
| 13. Okt. 2022 | 43,600 | 44,000 | 42,350 | 42,800 | 42,800 | 7.277.047 |
| 12. Okt. 2022 | 44,400 | 44,800 | 42,250 | 43,650 | 43,650 | 13.496.776 |
| 11. Okt. 2022 | 46,450 | 46,450 | 44,100 | 44,900 | 44,900 | 11.361.074 |
| 10. Okt. 2022 | 48,300 | 48,300 | 46,150 | 46,450 | 46,450 | 9.663.053 |
| 07. Okt. 2022 | 48,900 | 49,750 | 48,250 | 48,650 | 48,650 | 8.576.722 |
| 06. Okt. 2022 | 48,900 | 49,250 | 48,600 | 48,900 | 48,900 | 5.272.802 |
| 05. Okt. 2022 | 48,500 | 49,600 | 47,400 | 48,900 | 48,900 | 21.326.103 |
| 03. Okt. 2022 | 45,450 | 46,500 | 45,000 | 46,400 | 46,400 | 7.324.146 |
| 30. Sept. 2022 | 45,850 | 46,850 | 45,450 | 46,400 | 46,400 | 9.977.996 |
| 29. Sept. 2022 | 46,800 | 47,000 | 45,100 | 45,350 | 45,350 | 8.815.960 |
| 28. Sept. 2022 | 47,250 | 47,500 | 45,650 | 46,100 | 46,100 | 14.060.061 |
| 27. Sept. 2022 | 47,300 | 47,550 | 46,300 | 47,350 | 47,350 | 14.326.589 |
| 26. Sept. 2022 | 47,000 | 48,700 | 46,750 | 47,050 | 47,050 | 34.065.883 |
| 23. Sept. 2022 | 44,000 | 44,100 | 43,100 | 43,900 | 43,900 | 6.593.358 |
| 22. Sept. 2022 | 44,200 | 44,300 | 43,050 | 44,000 | 44,000 | 8.603.450 |
| 21. Sept. 2022 | 45,000 | 45,300 | 44,300 | 45,150 | 45,150 | 9.220.693 |
| 20. Sept. 2022 | 43,400 | 45,150 | 43,200 | 45,100 | 45,100 | 12.585.623 |
| 19. Sept. 2022 | 43,800 | 43,850 | 43,000 | 43,250 | 43,250 | 3.729.505 |
| 16. Sept. 2022 | 42,850 | 45,450 | 42,600 | 43,850 | 43,850 | 10.942.929 |
| 15. Sept. 2022 | 43,250 | 44,000 | 42,750 | 43,000 | 43,000 | 4.799.434 |
| 14. Sept. 2022 | 41,950 | 43,500 | 41,900 | 43,250 | 43,250 | 5.238.788 |
| 13. Sept. 2022 | 42,550 | 43,750 | 42,500 | 43,100 | 43,100 | 5.730.977 |
| 09. Sept. 2022 | 41,750 | 42,650 | 41,700 | 42,350 | 42,350 | 3.934.046 |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
