Deutsche Märkte geschlossen
DAX
18.161,01 +243,73 (+1,36%) Euro Stoxx 50
5.006,85 +67,84 (+1,37%) Dow Jones 30
38.239,66 +153,86 (+0,40%) Gold
2.349,60 +7,10 (+0,30%) EUR/USD
1,0699 -0,0034 (-0,32%) Bitcoin EUR
59.111,38 -676,50 (-1,13%)
MTR Corporation Limited (0066.HK)
HKSE - HKSE Verzögerter Preis. Währung in HKD
Zur Watchlist hinzufügen
Börsenschluss: 04:08PM HKT
Zeitraum:
28. Apr. 2023 - 28. Apr. 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in HKDDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 26. Apr. 2024 | 25,000 | 25,300 | 24,850 | 25,150 | 25,150 | 4.323.238 |
| 25. Apr. 2024 | 24,750 | 25,250 | 24,550 | 25,000 | 25,000 | 3.523.488 |
| 24. Apr. 2024 | 24,300 | 24,800 | 24,150 | 24,800 | 24,800 | 3.194.775 |
| 23. Apr. 2024 | 24,150 | 24,350 | 23,800 | 24,300 | 24,300 | 2.717.762 |
| 22. Apr. 2024 | 23,450 | 24,100 | 23,450 | 24,050 | 24,050 | 3.229.507 |
| 19. Apr. 2024 | 23,600 | 23,600 | 23,250 | 23,450 | 23,450 | 3.408.132 |
| 18. Apr. 2024 | 23,700 | 23,900 | 23,050 | 23,600 | 23,600 | 5.009.973 |
| 17. Apr. 2024 | 24,150 | 24,500 | 23,700 | 23,700 | 23,700 | 4.206.955 |
| 16. Apr. 2024 | 24,600 | 24,600 | 24,050 | 24,150 | 24,150 | 5.034.419 |
| 15. Apr. 2024 | 25,000 | 25,000 | 24,450 | 24,750 | 24,750 | 3.208.117 |
| 12. Apr. 2024 | 25,450 | 25,600 | 25,000 | 25,000 | 25,000 | 5.749.787 |
| 11. Apr. 2024 | 25,350 | 25,800 | 25,200 | 25,700 | 25,700 | 4.414.507 |
| 10. Apr. 2024 | 25,700 | 25,950 | 25,650 | 25,950 | 25,950 | 2.936.847 |
| 09. Apr. 2024 | 25,500 | 25,800 | 25,450 | 25,700 | 25,700 | 1.872.242 |
| 08. Apr. 2024 | 25,250 | 25,550 | 25,000 | 25,400 | 25,400 | 2.726.956 |
| 05. Apr. 2024 | 25,600 | 25,800 | 25,200 | 25,250 | 25,250 | 3.698.632 |
| 03. Apr. 2024 | 26,000 | 26,100 | 25,500 | 25,550 | 25,550 | 3.221.108 |
| 02. Apr. 2024 | 26,100 | 26,500 | 25,850 | 26,000 | 26,000 | 4.233.862 |
| 28. März 2024 | 26,200 | 26,300 | 25,700 | 25,800 | 25,800 | 3.276.381 |
| 27. März 2024 | 26,100 | 26,350 | 25,850 | 26,150 | 26,150 | 4.277.108 |
| 26. März 2024 | 26,000 | 26,300 | 25,600 | 26,150 | 26,150 | 5.201.511 |
| 25. März 2024 | 25,500 | 25,750 | 25,250 | 25,600 | 25,600 | 2.579.997 |
| 22. März 2024 | 25,900 | 25,950 | 25,300 | 25,450 | 25,450 | 3.367.528 |
| 21. März 2024 | 25,650 | 26,050 | 25,650 | 25,900 | 25,900 | 2.493.783 |
| 20. März 2024 | 25,450 | 25,750 | 25,250 | 25,600 | 25,600 | 3.099.331 |
| 19. März 2024 | 25,500 | 25,700 | 25,200 | 25,350 | 25,350 | 2.236.150 |
| 18. März 2024 | 25,400 | 25,700 | 25,300 | 25,700 | 25,700 | 3.108.499 |
| 15. März 2024 | 25,550 | 25,700 | 25,200 | 25,400 | 25,400 | 5.587.816 |
| 14. März 2024 | 26,000 | 26,100 | 25,550 | 25,700 | 25,700 | 3.556.390 |
| 13. März 2024 | 26,350 | 26,350 | 25,800 | 25,950 | 25,950 | 3.777.963 |
| 12. März 2024 | 25,800 | 26,350 | 25,600 | 26,350 | 26,350 | 5.499.933 |
| 11. März 2024 | 25,200 | 25,800 | 25,200 | 25,800 | 25,800 | 4.298.890 |
| 08. März 2024 | 25,050 | 25,450 | 24,900 | 25,200 | 25,200 | 3.563.129 |
| 07. März 2024 | 25,100 | 25,350 | 24,850 | 25,050 | 25,050 | 2.490.453 |
| 06. März 2024 | 24,600 | 25,400 | 24,400 | 25,100 | 25,100 | 4.607.053 |
| 05. März 2024 | 25,150 | 25,250 | 24,550 | 24,700 | 24,700 | 5.432.194 |
| 04. März 2024 | 25,800 | 25,950 | 25,050 | 25,300 | 25,300 | 5.677.263 |
| 01. März 2024 | 26,000 | 26,100 | 25,650 | 25,700 | 25,700 | 4.783.959 |
| 29. Feb. 2024 | 26,250 | 26,550 | 26,000 | 26,000 | 26,000 | 11.185.850 |
| 28. Feb. 2024 | 26,600 | 27,000 | 26,350 | 26,650 | 26,650 | 4.484.504 |
| 27. Feb. 2024 | 26,350 | 26,700 | 25,850 | 26,600 | 26,600 | 4.054.248 |
| 26. Feb. 2024 | 26,350 | 26,550 | 26,050 | 26,400 | 26,400 | 4.069.625 |
| 23. Feb. 2024 | 27,000 | 27,000 | 26,250 | 26,350 | 26,350 | 3.651.562 |
| 22. Feb. 2024 | 26,500 | 27,000 | 26,350 | 27,000 | 27,000 | 3.885.124 |
| 21. Feb. 2024 | 25,900 | 26,700 | 25,850 | 26,550 | 26,550 | 5.797.158 |
| 20. Feb. 2024 | 25,200 | 25,900 | 25,150 | 25,900 | 25,900 | 3.421.806 |
| 19. Feb. 2024 | 25,450 | 25,750 | 25,150 | 25,200 | 25,200 | 2.349.517 |
| 16. Feb. 2024 | 25,000 | 25,500 | 24,900 | 25,400 | 25,400 | 4.651.612 |
| 15. Feb. 2024 | 24,900 | 25,300 | 24,700 | 24,900 | 24,900 | 4.493.382 |
| 14. Feb. 2024 | 25,300 | 25,500 | 24,250 | 25,150 | 25,150 | 8.737.426 |
| 09. Feb. 2024 | 25,550 | 25,550 | 25,550 | 25,550 | 25,550 | - |
| 08. Feb. 2024 | 26,300 | 26,450 | 25,600 | 25,750 | 25,750 | 3.423.092 |
| 07. Feb. 2024 | 26,200 | 26,500 | 26,100 | 26,250 | 26,250 | 4.296.884 |
| 06. Feb. 2024 | 25,950 | 26,200 | 25,750 | 26,150 | 26,150 | 3.520.835 |
| 05. Feb. 2024 | 25,350 | 26,050 | 25,100 | 25,750 | 25,750 | 3.267.604 |
| 02. Feb. 2024 | 25,550 | 25,950 | 25,400 | 25,600 | 25,600 | 4.648.134 |
| 01. Feb. 2024 | 25,400 | 25,550 | 25,100 | 25,250 | 25,250 | 3.773.195 |
| 31. Jan. 2024 | 25,600 | 25,600 | 25,250 | 25,400 | 25,400 | 3.596.191 |
| 30. Jan. 2024 | 26,350 | 26,350 | 25,150 | 25,600 | 25,600 | 6.392.127 |
| 29. Jan. 2024 | 26,300 | 26,550 | 26,000 | 26,350 | 26,350 | 3.451.239 |
| 26. Jan. 2024 | 26,300 | 26,400 | 25,850 | 25,900 | 25,900 | 3.275.924 |
| 25. Jan. 2024 | 26,550 | 26,550 | 26,050 | 26,200 | 26,200 | 4.527.912 |
| 24. Jan. 2024 | 26,000 | 26,550 | 25,600 | 26,550 | 26,550 | 4.125.996 |
| 23. Jan. 2024 | 25,600 | 26,250 | 25,400 | 26,000 | 26,000 | 3.765.723 |
| 22. Jan. 2024 | 26,000 | 26,150 | 25,200 | 25,600 | 25,600 | 4.724.853 |
| 19. Jan. 2024 | 25,950 | 26,150 | 25,500 | 25,850 | 25,850 | 4.332.092 |
| 18. Jan. 2024 | 25,900 | 26,100 | 25,700 | 25,850 | 25,850 | 3.142.332 |
| 17. Jan. 2024 | 27,100 | 27,100 | 25,400 | 25,900 | 25,900 | 6.320.242 |
| 16. Jan. 2024 | 27,650 | 27,650 | 27,050 | 27,100 | 27,100 | 2.436.215 |
| 15. Jan. 2024 | 27,700 | 27,700 | 27,700 | 27,700 | 27,700 | - |
| 12. Jan. 2024 | 27,700 | 27,900 | 27,500 | 27,750 | 27,750 | 1.434.459 |
| 11. Jan. 2024 | 27,500 | 28,000 | 27,400 | 27,750 | 27,750 | 1.700.564 |
| 10. Jan. 2024 | 27,900 | 27,900 | 27,300 | 27,500 | 27,500 | 2.924.559 |
| 09. Jan. 2024 | 27,950 | 28,100 | 27,800 | 27,800 | 27,800 | 1.295.316 |
| 08. Jan. 2024 | 28,250 | 28,350 | 27,650 | 27,950 | 27,950 | 1.868.104 |
| 05. Jan. 2024 | 28,500 | 28,500 | 27,950 | 28,100 | 28,100 | 2.985.323 |
| 04. Jan. 2024 | 28,600 | 28,600 | 27,850 | 28,250 | 28,250 | 3.263.934 |
| 03. Jan. 2024 | 29,700 | 29,850 | 28,350 | 28,600 | 28,600 | 4.229.219 |
| 02. Jan. 2024 | 30,100 | 30,350 | 29,800 | 29,850 | 29,850 | 1.178.242 |
| 29. Dez. 2023 | 30,150 | 30,300 | 29,800 | 30,300 | 30,300 | 3.024.157 |
| 28. Dez. 2023 | 29,650 | 30,150 | 29,350 | 30,150 | 30,150 | 2.925.426 |
| 27. Dez. 2023 | 29,800 | 29,950 | 29,550 | 29,800 | 29,800 | 1.722.904 |
| 22. Dez. 2023 | 29,700 | 29,900 | 29,500 | 29,650 | 29,650 | 2.425.248 |
| 21. Dez. 2023 | 29,200 | 29,600 | 29,200 | 29,400 | 29,400 | 2.325.549 |
| 20. Dez. 2023 | 29,400 | 29,700 | 29,200 | 29,350 | 29,350 | 2.963.093 |
| 19. Dez. 2023 | 29,000 | 29,400 | 28,800 | 29,300 | 29,300 | 2.234.555 |
| 18. Dez. 2023 | 29,700 | 29,700 | 28,950 | 29,050 | 29,050 | 3.512.504 |
| 15. Dez. 2023 | 29,450 | 29,800 | 29,000 | 29,800 | 29,800 | 9.126.741 |
| 14. Dez. 2023 | 28,800 | 29,050 | 28,500 | 28,850 | 28,850 | 4.140.414 |
| 13. Dez. 2023 | 28,150 | 28,700 | 28,150 | 28,500 | 28,500 | 2.584.947 |
| 12. Dez. 2023 | 28,050 | 28,550 | 27,900 | 28,450 | 28,450 | 2.704.905 |
| 11. Dez. 2023 | 27,400 | 28,250 | 27,400 | 28,050 | 28,050 | 1.657.044 |
| 08. Dez. 2023 | 27,900 | 28,300 | 27,700 | 27,900 | 27,900 | 2.860.491 |
| 07. Dez. 2023 | 27,850 | 28,050 | 27,500 | 27,900 | 27,900 | 4.135.331 |
| 06. Dez. 2023 | 27,100 | 28,200 | 27,100 | 28,150 | 28,150 | 2.507.069 |
| 05. Dez. 2023 | 28,250 | 28,250 | 27,300 | 27,500 | 27,500 | 3.332.174 |
| 04. Dez. 2023 | 28,400 | 28,500 | 27,850 | 27,900 | 27,900 | 3.444.487 |
| 01. Dez. 2023 | 28,000 | 28,250 | 27,700 | 27,950 | 27,950 | 5.908.532 |
| 30. Nov. 2023 | 28,100 | 28,300 | 27,600 | 28,000 | 28,000 | 18.505.019 |
| 29. Nov. 2023 | 29,150 | 29,150 | 27,700 | 28,100 | 28,100 | 5.088.442 |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
