Deutsche Märkte schließen in 7 Stunden 52 Minuten
DAX
18.682,49 -44,27 (-0,24%) Euro Stoxx 50
5.034,37 -12,62 (-0,25%) Dow Jones 30
39.872,99 +66,22 (+0,17%) Gold
2.416,90 -9,00 (-0,37%) EUR/USD
1,0858 -0,0001 (-0,01%) Bitcoin EUR
64.218,38 -1.190,25 (-1,82%)
China Electronics Huada Technology Company Limited (0085.HK)
HKSE - HKSE Verzögerter Preis. Währung in HKD
Zur Watchlist hinzufügen
Ab 03:19PM HKT. Markt geöffnet.
Zeitraum:
22. Mai 2023 - 22. Mai 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in HKDDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 22. Mai 2024 | 1,330 | 1,380 | 1,330 | 1,360 | 1,360 | 1.680.000 |
| 21. Mai 2024 | 1,380 | 1,390 | 1,330 | 1,360 | 1,360 | 4.414.000 |
| 20. Mai 2024 | 1,380 | 1,410 | 1,380 | 1,390 | 1,390 | 1.968.000 |
| 17. Mai 2024 | 1,410 | 1,430 | 1,400 | 1,400 | 1,400 | 2.046.000 |
| 16. Mai 2024 | 1,440 | 1,440 | 1,380 | 1,410 | 1,410 | 3.480.000 |
| 14. Mai 2024 | 1,450 | 1,460 | 1,400 | 1,420 | 1,420 | 3.042.000 |
| 13. Mai 2024 | 1,410 | 1,440 | 1,400 | 1,430 | 1,430 | 2.854.000 |
| 10. Mai 2024 | 1,420 | 1,440 | 1,390 | 1,400 | 1,400 | 3.610.000 |
| 09. Mai 2024 | 1,370 | 1,420 | 1,370 | 1,410 | 1,410 | 2.748.000 |
| 08. Mai 2024 | 1,410 | 1,410 | 1,360 | 1,370 | 1,370 | 1.570.250 |
| 07. Mai 2024 | 1,390 | 1,430 | 1,390 | 1,410 | 1,410 | 3.491.000 |
| 06. Mai 2024 | 1,410 | 1,420 | 1,360 | 1,390 | 1,390 | 2.964.000 |
| 03. Mai 2024 | 1,320 | 1,430 | 1,290 | 1,410 | 1,410 | 9.728.000 |
| 02. Mai 2024 | 1,300 | 1,330 | 1,240 | 1,320 | 1,320 | 6.554.000 |
| 30. Apr. 2024 | 1,330 | 1,350 | 1,310 | 1,310 | 1,310 | 1.324.000 |
| 29. Apr. 2024 | 1,350 | 1,370 | 1,320 | 1,340 | 1,340 | 2.930.000 |
| 26. Apr. 2024 | 1,290 | 1,350 | 1,290 | 1,350 | 1,350 | 2.840.000 |
| 25. Apr. 2024 | 1,290 | 1,330 | 1,290 | 1,300 | 1,300 | 1.420.000 |
| 24. Apr. 2024 | 1,280 | 1,330 | 1,220 | 1,300 | 1,300 | 2.276.000 |
| 23. Apr. 2024 | 1,290 | 1,320 | 1,260 | 1,290 | 1,290 | 2.196.000 |
| 22. Apr. 2024 | 1,260 | 1,300 | 1,250 | 1,300 | 1,300 | 2.376.000 |
| 19. Apr. 2024 | 1,280 | 1,280 | 1,250 | 1,260 | 1,260 | 2.350.000 |
| 18. Apr. 2024 | 1,300 | 1,330 | 1,280 | 1,280 | 1,280 | 3.090.000 |
| 17. Apr. 2024 | 1,280 | 1,330 | 1,280 | 1,310 | 1,310 | 2.314.000 |
| 16. Apr. 2024 | 1,300 | 1,320 | 1,280 | 1,290 | 1,290 | 2.250.000 |
| 15. Apr. 2024 | 1,300 | 1,350 | 1,290 | 1,300 | 1,300 | 3.572.000 |
| 12. Apr. 2024 | 1,320 | 1,350 | 1,300 | 1,330 | 1,330 | 2.412.000 |
| 11. Apr. 2024 | 1,350 | 1,350 | 1,320 | 1,320 | 1,320 | 2.358.000 |
| 10. Apr. 2024 | 1,380 | 1,380 | 1,350 | 1,350 | 1,350 | 2.992.000 |
| 09. Apr. 2024 | 1,340 | 1,390 | 1,340 | 1,380 | 1,380 | 2.868.000 |
| 08. Apr. 2024 | 1,340 | 1,350 | 1,290 | 1,340 | 1,340 | 5.684.000 |
| 05. Apr. 2024 | 1,410 | 1,430 | 1,320 | 1,320 | 1,320 | 7.988.000 |
| 03. Apr. 2024 | 1,390 | 1,440 | 1,390 | 1,420 | 1,420 | 5.068.000 |
| 02. Apr. 2024 | 1,420 | 1,440 | 1,310 | 1,410 | 1,410 | 31.046.000 |
| 28. März 2024 | 1,690 | 1,690 | 1,630 | 1,640 | 1,640 | 4.372.000 |
| 27. März 2024 | 1,670 | 1,730 | 1,630 | 1,690 | 1,690 | 3.062.000 |
| 26. März 2024 | 1,710 | 1,720 | 1,610 | 1,670 | 1,670 | 6.319.000 |
| 25. März 2024 | 1,790 | 1,790 | 1,700 | 1,710 | 1,710 | 4.768.000 |
| 22. März 2024 | 1,830 | 1,830 | 1,690 | 1,770 | 1,770 | 2.984.000 |
| 21. März 2024 | 1,790 | 1,880 | 1,790 | 1,830 | 1,830 | 5.911.000 |
| 20. März 2024 | 1,720 | 1,800 | 1,720 | 1,790 | 1,790 | 2.952.000 |
| 19. März 2024 | 1,780 | 1,790 | 1,670 | 1,720 | 1,720 | 5.964.000 |
| 18. März 2024 | 1,780 | 1,820 | 1,750 | 1,790 | 1,790 | 2.052.000 |
| 15. März 2024 | 1,760 | 1,780 | 1,710 | 1,780 | 1,780 | 3.696.000 |
| 14. März 2024 | 1,830 | 1,830 | 1,740 | 1,760 | 1,760 | 3.530.000 |
| 13. März 2024 | 1,800 | 1,820 | 1,750 | 1,780 | 1,780 | 3.714.000 |
| 12. März 2024 | 1,790 | 1,830 | 1,760 | 1,790 | 1,790 | 8.005.750 |
| 11. März 2024 | 1,620 | 1,840 | 1,570 | 1,790 | 1,790 | 23.022.000 |
| 08. März 2024 | 1,540 | 1,630 | 1,540 | 1,620 | 1,620 | 6.318.000 |
| 07. März 2024 | 1,620 | 1,660 | 1,540 | 1,540 | 1,540 | 6.998.000 |
| 06. März 2024 | 1,560 | 1,600 | 1,560 | 1,590 | 1,590 | 2.680.500 |
| 05. März 2024 | 1,640 | 1,640 | 1,550 | 1,560 | 1,560 | 4.498.000 |
| 04. März 2024 | 1,610 | 1,650 | 1,580 | 1,630 | 1,630 | 8.422.000 |
| 01. März 2024 | 1,580 | 1,610 | 1,530 | 1,600 | 1,600 | 6.534.000 |
| 29. Feb. 2024 | 1,490 | 1,600 | 1,490 | 1,580 | 1,580 | 11.748.000 |
| 28. Feb. 2024 | 1,540 | 1,560 | 1,490 | 1,490 | 1,490 | 5.510.000 |
| 27. Feb. 2024 | 1,410 | 1,570 | 1,410 | 1,540 | 1,540 | 13.321.300 |
| 26. Feb. 2024 | 1,440 | 1,450 | 1,400 | 1,410 | 1,410 | 5.039.000 |
| 23. Feb. 2024 | 1,400 | 1,470 | 1,400 | 1,440 | 1,440 | 5.750.000 |
| 22. Feb. 2024 | 1,400 | 1,410 | 1,380 | 1,390 | 1,390 | 1.627.500 |
| 21. Feb. 2024 | 1,380 | 1,410 | 1,380 | 1,400 | 1,400 | 1.732.000 |
| 20. Feb. 2024 | 1,390 | 1,390 | 1,360 | 1,380 | 1,380 | 1.084.000 |
| 19. Feb. 2024 | 1,380 | 1,420 | 1,370 | 1,390 | 1,390 | 2.086.000 |
| 16. Feb. 2024 | 1,320 | 1,390 | 1,310 | 1,380 | 1,380 | 3.794.000 |
| 15. Feb. 2024 | 1,290 | 1,340 | 1,280 | 1,320 | 1,320 | 1.278.000 |
| 14. Feb. 2024 | 1,260 | 1,300 | 1,230 | 1,290 | 1,290 | 1.140.000 |
| 09. Feb. 2024 | 1,260 | 1,290 | 1,260 | 1,270 | 1,270 | 840.000 |
| 08. Feb. 2024 | 1,260 | 1,290 | 1,250 | 1,270 | 1,270 | 608.000 |
| 07. Feb. 2024 | 1,260 | 1,270 | 1,230 | 1,240 | 1,240 | 910.000 |
| 06. Feb. 2024 | 1,230 | 1,270 | 1,210 | 1,250 | 1,250 | 1.686.000 |
| 05. Feb. 2024 | 1,210 | 1,230 | 1,180 | 1,230 | 1,230 | 1.564.000 |
| 02. Feb. 2024 | 1,260 | 1,260 | 1,210 | 1,220 | 1,220 | 978.000 |
| 01. Feb. 2024 | 1,210 | 1,270 | 1,200 | 1,230 | 1,230 | 1.252.000 |
| 31. Jan. 2024 | 1,290 | 1,300 | 1,220 | 1,230 | 1,230 | 2.638.000 |
| 30. Jan. 2024 | 1,320 | 1,330 | 1,280 | 1,290 | 1,290 | 1.748.000 |
| 29. Jan. 2024 | 1,320 | 1,350 | 1,320 | 1,340 | 1,340 | 1.516.000 |
| 26. Jan. 2024 | 1,330 | 1,350 | 1,300 | 1,320 | 1,320 | 1.984.000 |
| 25. Jan. 2024 | 1,270 | 1,340 | 1,240 | 1,320 | 1,320 | 3.432.000 |
| 24. Jan. 2024 | 1,240 | 1,260 | 1,220 | 1,260 | 1,260 | 1.600.000 |
| 23. Jan. 2024 | 1,170 | 1,260 | 1,170 | 1,230 | 1,230 | 1.572.000 |
| 22. Jan. 2024 | 1,230 | 1,230 | 1,170 | 1,200 | 1,200 | 3.078.000 |
| 19. Jan. 2024 | 1,280 | 1,280 | 1,240 | 1,240 | 1,240 | 588.000 |
| 18. Jan. 2024 | 1,250 | 1,280 | 1,200 | 1,280 | 1,280 | 2.030.000 |
| 17. Jan. 2024 | 1,270 | 1,280 | 1,220 | 1,250 | 1,250 | 2.920.000 |
| 16. Jan. 2024 | 1,300 | 1,310 | 1,280 | 1,290 | 1,290 | 1.288.000 |
| 15. Jan. 2024 | 1,320 | 1,320 | 1,300 | 1,310 | 1,310 | 1.168.000 |
| 12. Jan. 2024 | 1,310 | 1,330 | 1,300 | 1,320 | 1,320 | 616.000 |
| 11. Jan. 2024 | 1,340 | 1,340 | 1,310 | 1,320 | 1,320 | 658.000 |
| 10. Jan. 2024 | 1,300 | 1,340 | 1,280 | 1,330 | 1,330 | 2.830.000 |
| 09. Jan. 2024 | 1,270 | 1,310 | 1,260 | 1,300 | 1,300 | 1.724.000 |
| 08. Jan. 2024 | 1,290 | 1,290 | 1,230 | 1,240 | 1,240 | 3.000.000 |
| 05. Jan. 2024 | 1,340 | 1,350 | 1,280 | 1,290 | 1,290 | 1.855.250 |
| 04. Jan. 2024 | 1,300 | 1,350 | 1,300 | 1,330 | 1,330 | 1.614.000 |
| 03. Jan. 2024 | 1,310 | 1,340 | 1,310 | 1,310 | 1,310 | 974.000 |
| 02. Jan. 2024 | 1,350 | 1,370 | 1,310 | 1,320 | 1,320 | 1.458.000 |
| 29. Dez. 2023 | 1,350 | 1,360 | 1,320 | 1,350 | 1,350 | 872.000 |
| 28. Dez. 2023 | 1,350 | 1,360 | 1,340 | 1,340 | 1,340 | 912.000 |
| 27. Dez. 2023 | 1,290 | 1,340 | 1,280 | 1,340 | 1,340 | 1.788.000 |
| 22. Dez. 2023 | 1,290 | 1,310 | 1,280 | 1,290 | 1,290 | 1.894.000 |
| 21. Dez. 2023 | 1,300 | 1,310 | 1,280 | 1,280 | 1,280 | 2.032.000 |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
