Deutsche Märkte öffnen in 3 Stunden 41 Minuten
Nikkei 225
38.236,07 -37,98 (-0,10%) Dow Jones 30
38.225,66 +322,37 (+0,85%) Bitcoin EUR
55.870,31 +2.430,61 (+4,55%) CMC Crypto 200
1.283,54 +12,80 (+1,01%) Nasdaq Compositive
15.840,96 +235,48 (+1,51%) S&P 500
5.064,20 +45,81 (+0,91%)
Sino Land Company Limited (0083.HK)
HKSE - HKSE Verzögerter Preis. Währung in HKD
Zur Watchlist hinzufügen
Ab 11:01AM HKT. Markt geöffnet.
Zeitraum:
03. Mai 2023 - 03. Mai 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in HKDDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 03. Mai 2024 | 8,600 | 8,680 | 8,470 | 8,540 | 8,540 | 995.643 |
| 02. Mai 2024 | 8,380 | 8,550 | 8,300 | 8,550 | 8,550 | 6.753.455 |
| 30. Apr. 2024 | 8,110 | 8,410 | 8,110 | 8,410 | 8,410 | 10.473.414 |
| 29. Apr. 2024 | 8,280 | 8,300 | 8,100 | 8,100 | 8,100 | 5.988.844 |
| 26. Apr. 2024 | 8,120 | 8,250 | 8,060 | 8,220 | 8,220 | 4.344.983 |
| 25. Apr. 2024 | 8,100 | 8,160 | 8,060 | 8,120 | 8,120 | 3.183.529 |
| 24. Apr. 2024 | 8,130 | 8,150 | 8,000 | 8,050 | 8,050 | 4.624.623 |
| 23. Apr. 2024 | 7,930 | 8,130 | 7,850 | 8,050 | 8,050 | 4.612.253 |
| 22. Apr. 2024 | 7,870 | 8,000 | 7,870 | 7,930 | 7,930 | 2.168.810 |
| 19. Apr. 2024 | 7,880 | 7,910 | 7,790 | 7,830 | 7,830 | 4.464.063 |
| 18. Apr. 2024 | 7,860 | 7,940 | 7,770 | 7,880 | 7,880 | 3.390.013 |
| 17. Apr. 2024 | 7,700 | 7,880 | 7,690 | 7,850 | 7,850 | 3.590.470 |
| 16. Apr. 2024 | 7,800 | 7,820 | 7,620 | 7,690 | 7,690 | 4.761.125 |
| 15. Apr. 2024 | 7,900 | 7,900 | 7,790 | 7,830 | 7,830 | 2.877.381 |
| 12. Apr. 2024 | 8,040 | 8,080 | 7,900 | 7,970 | 7,970 | 5.653.914 |
| 11. Apr. 2024 | 8,100 | 8,140 | 7,930 | 8,010 | 8,010 | 3.730.614 |
| 10. Apr. 2024 | 8,080 | 8,160 | 8,060 | 8,100 | 8,100 | 2.255.976 |
| 09. Apr. 2024 | 7,990 | 8,090 | 7,970 | 8,030 | 8,030 | 2.065.639 |
| 08. Apr. 2024 | 8,080 | 8,080 | 7,940 | 7,990 | 7,990 | 2.379.564 |
| 05. Apr. 2024 | 8,040 | 8,080 | 7,920 | 8,000 | 8,000 | 5.585.699 |
| 03. Apr. 2024 | 8,160 | 8,240 | 8,030 | 8,080 | 8,080 | 4.055.880 |
| 02. Apr. 2024 | 8,200 | 8,310 | 8,130 | 8,160 | 8,160 | 6.119.632 |
| 28. März 2024 | 8,090 | 8,160 | 8,050 | 8,130 | 8,130 | 4.701.091 |
| 27. März 2024 | 8,120 | 8,170 | 7,990 | 8,000 | 8,000 | 3.608.062 |
| 26. März 2024 | 8,130 | 8,180 | 8,050 | 8,120 | 8,120 | 3.803.484 |
| 25. März 2024 | 8,230 | 8,230 | 8,110 | 8,130 | 8,130 | 2.150.435 |
| 22. März 2024 | 8,280 | 8,340 | 8,140 | 8,240 | 8,240 | 3.001.752 |
| 21. März 2024 | 8,120 | 8,300 | 8,060 | 8,280 | 8,280 | 3.684.418 |
| 20. März 2024 | 8,050 | 8,230 | 8,030 | 8,120 | 8,120 | 2.165.679 |
| 19. März 2024 | 8,200 | 8,250 | 8,040 | 8,100 | 8,100 | 6.325.213 |
| 18. März 2024 | 8,320 | 8,470 | 8,170 | 8,200 | 8,200 | 13.764.281 |
| 15. März 2024 | 8,270 | 8,420 | 8,220 | 8,330 | 8,330 | 19.290.182 |
| 14. März 2024 | 8,310 | 8,320 | 8,210 | 8,270 | 8,270 | 2.130.100 |
| 13. März 2024 | 8,390 | 8,410 | 8,260 | 8,310 | 8,310 | 4.561.924 |
| 12. März 2024 | 8,230 | 8,390 | 8,230 | 8,350 | 8,350 | 5.755.139 |
| 11. März 2024 | 8,310 | 8,400 | 8,250 | 8,250 | 8,250 | 4.015.662 |
| 08. März 2024 | 8,330 | 8,440 | 8,300 | 8,300 | 8,300 | 3.226.313 |
| 07. März 2024 | 8,280 | 8,430 | 8,270 | 8,320 | 8,320 | 7.702.221 |
| 06. März 2024 | 8,220 | 8,370 | 8,160 | 8,310 | 8,310 | 6.605.880 |
| 06. März 2024 | 0.15 Dividende | |||||
| 05. März 2024 | 8,690 | 8,760 | 8,400 | 8,410 | 8,260 | 7.807.311 |
| 04. März 2024 | 8,710 | 8,850 | 8,650 | 8,770 | 8,614 | 11.800.815 |
| 01. März 2024 | 8,460 | 8,640 | 8,340 | 8,620 | 8,466 | 15.227.947 |
| 29. Feb. 2024 | 8,500 | 8,620 | 8,450 | 8,450 | 8,299 | 19.874.338 |
| 28. Feb. 2024 | 8,380 | 8,700 | 8,290 | 8,470 | 8,319 | 12.047.949 |
| 27. Feb. 2024 | 8,450 | 8,450 | 8,250 | 8,350 | 8,201 | 8.254.709 |
| 26. Feb. 2024 | 8,490 | 8,530 | 8,400 | 8,410 | 8,260 | 5.061.296 |
| 23. Feb. 2024 | 8,330 | 8,510 | 8,280 | 8,500 | 8,348 | 5.618.360 |
| 22. Feb. 2024 | 8,270 | 8,330 | 8,120 | 8,310 | 8,162 | 7.567.954 |
| 21. Feb. 2024 | 8,040 | 8,300 | 7,990 | 8,250 | 8,103 | 4.128.251 |
| 20. Feb. 2024 | 8,090 | 8,140 | 8,000 | 8,010 | 7,867 | 4.038.904 |
| 19. Feb. 2024 | 8,100 | 8,170 | 8,060 | 8,090 | 7,946 | 2.567.011 |
| 16. Feb. 2024 | 7,910 | 8,150 | 7,910 | 8,100 | 7,956 | 5.556.809 |
| 15. Feb. 2024 | 7,890 | 7,970 | 7,840 | 7,840 | 7,700 | 4.340.316 |
| 14. Feb. 2024 | 7,890 | 7,980 | 7,740 | 7,960 | 7,818 | 8.005.319 |
| 09. Feb. 2024 | 7,910 | 7,910 | 7,910 | 7,910 | 7,769 | - |
| 08. Feb. 2024 | 8,000 | 8,120 | 7,750 | 7,930 | 7,789 | 5.519.619 |
| 07. Feb. 2024 | 8,100 | 8,130 | 8,010 | 8,030 | 7,887 | 4.333.420 |
| 06. Feb. 2024 | 7,890 | 8,090 | 7,810 | 8,040 | 7,897 | 6.836.376 |
| 05. Feb. 2024 | 8,070 | 8,070 | 7,850 | 7,900 | 7,759 | 5.380.103 |
| 02. Feb. 2024 | 8,160 | 8,220 | 8,030 | 8,070 | 7,926 | 3.422.272 |
| 01. Feb. 2024 | 8,130 | 8,150 | 8,020 | 8,080 | 7,936 | 9.616.059 |
| 31. Jan. 2024 | 8,130 | 8,210 | 8,090 | 8,160 | 8,014 | 10.244.105 |
| 30. Jan. 2024 | 8,300 | 8,300 | 8,070 | 8,170 | 8,024 | 4.890.000 |
| 29. Jan. 2024 | 8,190 | 8,300 | 8,120 | 8,280 | 8,132 | 4.662.785 |
| 26. Jan. 2024 | 8,120 | 8,240 | 8,080 | 8,100 | 7,956 | 2.499.002 |
| 25. Jan. 2024 | 8,130 | 8,150 | 7,970 | 8,130 | 7,985 | 2.740.104 |
| 24. Jan. 2024 | 7,900 | 8,100 | 7,870 | 8,040 | 7,897 | 3.917.702 |
| 23. Jan. 2024 | 7,900 | 7,980 | 7,780 | 7,890 | 7,749 | 3.159.955 |
| 22. Jan. 2024 | 7,950 | 7,950 | 7,680 | 7,780 | 7,641 | 5.165.772 |
| 19. Jan. 2024 | 7,800 | 7,960 | 7,800 | 7,860 | 7,720 | 3.331.454 |
| 18. Jan. 2024 | 7,730 | 7,780 | 7,600 | 7,710 | 7,572 | 7.774.303 |
| 17. Jan. 2024 | 8,200 | 8,200 | 7,760 | 7,800 | 7,661 | 4.599.207 |
| 16. Jan. 2024 | 8,170 | 8,290 | 8,090 | 8,120 | 7,975 | 4.980.269 |
| 15. Jan. 2024 | 8,240 | 8,240 | 8,240 | 8,240 | 8,093 | - |
| 12. Jan. 2024 | 8,310 | 8,340 | 8,210 | 8,220 | 8,073 | 1.755.059 |
| 11. Jan. 2024 | 8,150 | 8,300 | 8,100 | 8,250 | 8,103 | 3.969.854 |
| 10. Jan. 2024 | 8,260 | 8,260 | 8,030 | 8,190 | 8,044 | 3.301.501 |
| 09. Jan. 2024 | 8,280 | 8,400 | 8,210 | 8,260 | 8,113 | 5.221.517 |
| 08. Jan. 2024 | 8,450 | 8,490 | 8,220 | 8,260 | 8,113 | 2.238.586 |
| 05. Jan. 2024 | 8,350 | 8,520 | 8,240 | 8,420 | 8,270 | 3.727.119 |
| 04. Jan. 2024 | 8,300 | 8,330 | 8,160 | 8,260 | 8,113 | 3.936.500 |
| 03. Jan. 2024 | 8,350 | 8,350 | 8,220 | 8,280 | 8,132 | 2.022.117 |
| 02. Jan. 2024 | 8,520 | 8,570 | 8,270 | 8,350 | 8,201 | 1.978.015 |
| 29. Dez. 2023 | 8,460 | 8,510 | 8,400 | 8,490 | 8,339 | 3.451.299 |
| 28. Dez. 2023 | 8,410 | 8,500 | 8,360 | 8,490 | 8,339 | 3.230.979 |
| 27. Dez. 2023 | 8,260 | 8,450 | 8,220 | 8,390 | 8,240 | 2.401.613 |
| 22. Dez. 2023 | 8,220 | 8,340 | 8,180 | 8,240 | 8,093 | 4.136.246 |
| 21. Dez. 2023 | 8,130 | 8,230 | 8,130 | 8,190 | 8,044 | 2.968.649 |
| 20. Dez. 2023 | 8,130 | 8,200 | 8,060 | 8,160 | 8,014 | 5.301.845 |
| 19. Dez. 2023 | 8,150 | 8,160 | 7,990 | 8,070 | 7,926 | 3.120.913 |
| 18. Dez. 2023 | 7,980 | 8,130 | 7,860 | 8,110 | 7,965 | 8.160.223 |
| 15. Dez. 2023 | 7,890 | 8,020 | 7,840 | 8,010 | 7,867 | 46.284.556 |
| 14. Dez. 2023 | 7,890 | 8,060 | 7,830 | 7,840 | 7,700 | 10.967.873 |
| 13. Dez. 2023 | 7,850 | 7,850 | 7,740 | 7,780 | 7,641 | 6.711.209 |
| 12. Dez. 2023 | 7,840 | 7,920 | 7,830 | 7,850 | 7,710 | 6.649.104 |
| 11. Dez. 2023 | 8,000 | 8,000 | 7,770 | 7,840 | 7,700 | 7.584.000 |
| 08. Dez. 2023 | 7,980 | 8,200 | 7,910 | 8,000 | 7,857 | 10.528.920 |
| 07. Dez. 2023 | 7,890 | 8,020 | 7,890 | 7,980 | 7,838 | 3.592.667 |
| 06. Dez. 2023 | 7,780 | 7,990 | 7,780 | 7,890 | 7,749 | 8.753.324 |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
