Deutsche Märkte geschlossen
DAX
18.704,42 -34,39 (-0,18%) Euro Stoxx 50
5.064,14 -8,31 (-0,16%) Dow Jones 30
40.003,59 +134,21 (+0,34%) Gold
2.419,80 +34,30 (+1,44%) EUR/USD
1,0872 +0,0002 (+0,02%) Bitcoin EUR
61.457,24 +1.349,70 (+2,25%)
First Pacific Company Limited (0142.HK)
HKSE - HKSE Verzögerter Preis. Währung in HKD
Zur Watchlist hinzufügen
Börsenschluss: 04:08PM HKT
Zeitraum:
18. Mai 2023 - 18. Mai 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in HKDDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 17. Mai 2024 | 3,700 | 3,730 | 3,680 | 3,710 | 3,710 | 3.455.632 |
| 16. Mai 2024 | 3,800 | 3,810 | 3,680 | 3,700 | 3,700 | 7.213.000 |
| 14. Mai 2024 | 3,850 | 3,850 | 3,750 | 3,790 | 3,790 | 3.760.000 |
| 13. Mai 2024 | 3,810 | 3,890 | 3,790 | 3,820 | 3,820 | 6.096.058 |
| 10. Mai 2024 | 3,730 | 3,820 | 3,700 | 3,810 | 3,810 | 5.346.000 |
| 09. Mai 2024 | 3,660 | 3,750 | 3,620 | 3,720 | 3,720 | 5.572.000 |
| 08. Mai 2024 | 3,640 | 3,680 | 3,620 | 3,660 | 3,660 | 4.446.288 |
| 07. Mai 2024 | 3,640 | 3,680 | 3,600 | 3,630 | 3,630 | 8.586.000 |
| 06. Mai 2024 | 3,600 | 3,710 | 3,600 | 3,640 | 3,640 | 4.691.657 |
| 03. Mai 2024 | 3,530 | 3,620 | 3,500 | 3,600 | 3,600 | 5.442.000 |
| 02. Mai 2024 | 3,680 | 3,690 | 3,400 | 3,520 | 3,520 | 12.622.000 |
| 30. Apr. 2024 | 3,700 | 3,810 | 3,630 | 3,670 | 3,670 | 8.596.482 |
| 29. Apr. 2024 | 3,610 | 3,670 | 3,600 | 3,670 | 3,670 | 3.919.866 |
| 26. Apr. 2024 | 3,600 | 3,620 | 3,560 | 3,580 | 3,580 | 6.290.000 |
| 25. Apr. 2024 | 3,660 | 3,690 | 3,560 | 3,580 | 3,580 | 9.400.000 |
| 24. Apr. 2024 | 3,650 | 3,690 | 3,630 | 3,650 | 3,650 | 5.358.000 |
| 23. Apr. 2024 | 3,610 | 3,720 | 3,600 | 3,650 | 3,650 | 11.000.837 |
| 22. Apr. 2024 | 3,610 | 3,650 | 3,600 | 3,620 | 3,620 | 2.072.751 |
| 19. Apr. 2024 | 3,700 | 3,750 | 3,580 | 3,620 | 3,620 | 11.255.888 |
| 18. Apr. 2024 | 3,600 | 3,640 | 3,540 | 3,580 | 3,580 | 3.252.000 |
| 17. Apr. 2024 | 3,620 | 3,680 | 3,590 | 3,630 | 3,630 | 4.546.250 |
| 16. Apr. 2024 | 3,780 | 3,800 | 3,620 | 3,640 | 3,640 | 5.478.114 |
| 15. Apr. 2024 | 3,790 | 3,830 | 3,740 | 3,800 | 3,800 | 2.357.800 |
| 12. Apr. 2024 | 3,830 | 3,860 | 3,810 | 3,820 | 3,820 | 2.684.356 |
| 11. Apr. 2024 | 3,810 | 3,860 | 3,800 | 3,840 | 3,840 | 3.463.300 |
| 10. Apr. 2024 | 3,820 | 3,850 | 3,790 | 3,820 | 3,820 | 3.135.587 |
| 09. Apr. 2024 | 3,830 | 3,850 | 3,790 | 3,820 | 3,820 | 2.051.717 |
| 08. Apr. 2024 | 3,940 | 3,950 | 3,810 | 3,830 | 3,830 | 5.713.304 |
| 05. Apr. 2024 | 3,940 | 3,990 | 3,900 | 3,920 | 3,920 | 3.720.000 |
| 03. Apr. 2024 | 3,970 | 3,970 | 3,850 | 3,970 | 3,970 | 6.325.996 |
| 02. Apr. 2024 | 3,910 | 4,000 | 3,910 | 3,970 | 3,970 | 5.520.315 |
| 28. März 2024 | 3,880 | 4,000 | 3,820 | 3,940 | 3,940 | 8.656.000 |
| 27. März 2024 | 3,660 | 3,930 | 3,600 | 3,820 | 3,820 | 15.591.000 |
| 26. März 2024 | 3,790 | 3,800 | 3,580 | 3,630 | 3,630 | 6.155.438 |
| 25. März 2024 | 3,790 | 3,800 | 3,780 | 3,790 | 3,790 | 2.332.195 |
| 22. März 2024 | 3,840 | 3,840 | 3,750 | 3,820 | 3,820 | 2.560.065 |
| 21. März 2024 | 3,740 | 3,870 | 3,720 | 3,820 | 3,820 | 3.701.515 |
| 20. März 2024 | 3,710 | 3,710 | 3,670 | 3,690 | 3,690 | 1.804.000 |
| 19. März 2024 | 3,650 | 3,820 | 3,650 | 3,690 | 3,690 | 5.561.271 |
| 18. März 2024 | 3,650 | 3,690 | 3,640 | 3,650 | 3,650 | 1.281.677 |
| 15. März 2024 | 3,660 | 3,700 | 3,630 | 3,670 | 3,670 | 3.060.942 |
| 14. März 2024 | 3,670 | 3,750 | 3,650 | 3,710 | 3,710 | 5.369.474 |
| 13. März 2024 | 3,630 | 3,700 | 3,620 | 3,660 | 3,660 | 3.195.883 |
| 12. März 2024 | 3,620 | 3,630 | 3,540 | 3,610 | 3,610 | 2.784.394 |
| 11. März 2024 | 3,590 | 3,660 | 3,530 | 3,600 | 3,600 | 3.739.394 |
| 08. März 2024 | 3,680 | 3,710 | 3,560 | 3,590 | 3,590 | 7.084.000 |
| 07. März 2024 | 3,270 | 3,790 | 3,270 | 3,750 | 3,750 | 18.618.796 |
| 06. März 2024 | 3,230 | 3,320 | 3,200 | 3,280 | 3,280 | 3.706.018 |
| 05. März 2024 | 3,270 | 3,290 | 3,220 | 3,250 | 3,250 | 2.211.875 |
| 04. März 2024 | 3,200 | 3,370 | 3,140 | 3,300 | 3,300 | 10.936.474 |
| 01. März 2024 | 3,170 | 3,210 | 3,130 | 3,190 | 3,190 | 3.208.009 |
| 29. Feb. 2024 | 3,170 | 3,200 | 3,160 | 3,160 | 3,160 | 2.800.510 |
| 28. Feb. 2024 | 3,200 | 3,200 | 3,170 | 3,170 | 3,170 | 2.398.000 |
| 27. Feb. 2024 | 3,210 | 3,250 | 3,160 | 3,220 | 3,220 | 2.101.246 |
| 26. Feb. 2024 | 3,240 | 3,250 | 3,160 | 3,190 | 3,190 | 2.854.276 |
| 23. Feb. 2024 | 3,230 | 3,260 | 3,200 | 3,230 | 3,230 | 3.055.216 |
| 22. Feb. 2024 | 3,170 | 3,250 | 3,170 | 3,240 | 3,240 | 4.241.232 |
| 21. Feb. 2024 | 3,170 | 3,240 | 3,140 | 3,190 | 3,190 | 4.571.171 |
| 20. Feb. 2024 | 3,200 | 3,210 | 3,150 | 3,160 | 3,160 | 2.712.000 |
| 19. Feb. 2024 | 3,100 | 3,180 | 3,080 | 3,180 | 3,180 | 2.942.000 |
| 16. Feb. 2024 | 3,010 | 3,110 | 3,010 | 3,100 | 3,100 | 3.973.071 |
| 15. Feb. 2024 | 3,010 | 3,050 | 2,990 | 3,030 | 3,030 | 4.814.000 |
| 14. Feb. 2024 | 3,020 | 3,050 | 2,970 | 3,030 | 3,030 | 3.386.000 |
| 09. Feb. 2024 | 3,020 | 3,020 | 3,020 | 3,020 | 3,020 | - |
| 08. Feb. 2024 | 3,000 | 3,060 | 3,000 | 3,050 | 3,050 | 4.708.031 |
| 07. Feb. 2024 | 3,030 | 3,050 | 2,990 | 3,000 | 3,000 | 2.012.982 |
| 06. Feb. 2024 | 3,010 | 3,040 | 3,000 | 3,020 | 3,020 | 2.047.854 |
| 05. Feb. 2024 | 3,030 | 3,030 | 2,980 | 3,010 | 3,010 | 2.195.650 |
| 02. Feb. 2024 | 3,020 | 3,060 | 3,000 | 3,010 | 3,010 | 2.194.700 |
| 01. Feb. 2024 | 3,010 | 3,030 | 2,970 | 3,010 | 3,010 | 3.152.000 |
| 31. Jan. 2024 | 3,000 | 3,020 | 2,970 | 2,970 | 2,970 | 3.442.000 |
| 30. Jan. 2024 | 3,030 | 3,040 | 3,000 | 3,020 | 3,020 | 3.366.000 |
| 29. Jan. 2024 | 2,990 | 3,070 | 2,970 | 3,050 | 3,050 | 3.457.614 |
| 26. Jan. 2024 | 3,020 | 3,030 | 2,980 | 2,980 | 2,980 | 3.177.000 |
| 25. Jan. 2024 | 3,050 | 3,050 | 3,000 | 3,020 | 3,020 | 3.738.614 |
| 24. Jan. 2024 | 3,020 | 3,040 | 2,960 | 3,020 | 3,020 | 3.087.672 |
| 23. Jan. 2024 | 3,000 | 3,030 | 2,950 | 2,970 | 2,970 | 3.105.254 |
| 22. Jan. 2024 | 3,100 | 3,100 | 2,990 | 3,000 | 3,000 | 3.866.168 |
| 19. Jan. 2024 | 3,060 | 3,100 | 3,050 | 3,070 | 3,070 | 2.589.549 |
| 18. Jan. 2024 | 3,060 | 3,100 | 3,050 | 3,070 | 3,070 | 3.268.393 |
| 17. Jan. 2024 | 3,100 | 3,110 | 3,050 | 3,050 | 3,050 | 3.861.275 |
| 16. Jan. 2024 | 3,170 | 3,220 | 3,110 | 3,130 | 3,130 | 2.221.670 |
| 15. Jan. 2024 | 3,110 | 3,110 | 3,110 | 3,110 | 3,110 | - |
| 12. Jan. 2024 | 3,050 | 3,120 | 3,050 | 3,110 | 3,110 | 1.858.000 |
| 11. Jan. 2024 | 3,090 | 3,110 | 3,000 | 3,070 | 3,070 | 5.647.000 |
| 10. Jan. 2024 | 3,090 | 3,130 | 3,080 | 3,100 | 3,100 | 2.059.700 |
| 09. Jan. 2024 | 3,110 | 3,150 | 3,100 | 3,120 | 3,120 | 3.251.930 |
| 08. Jan. 2024 | 3,110 | 3,130 | 3,100 | 3,110 | 3,110 | 2.683.072 |
| 05. Jan. 2024 | 3,110 | 3,140 | 3,100 | 3,120 | 3,120 | 1.465.474 |
| 04. Jan. 2024 | 3,140 | 3,140 | 3,040 | 3,110 | 3,110 | 3.209.074 |
| 03. Jan. 2024 | 3,080 | 3,120 | 3,070 | 3,100 | 3,100 | 2.899.300 |
| 02. Jan. 2024 | 3,110 | 3,130 | 3,070 | 3,120 | 3,120 | 2.347.528 |
| 29. Dez. 2023 | 3,160 | 3,160 | 3,060 | 3,110 | 3,110 | 4.164.000 |
| 28. Dez. 2023 | 3,130 | 3,180 | 3,110 | 3,150 | 3,150 | 2.438.000 |
| 27. Dez. 2023 | 3,110 | 3,170 | 3,100 | 3,150 | 3,150 | 3.193.264 |
| 22. Dez. 2023 | 3,150 | 3,190 | 3,080 | 3,100 | 3,100 | 2.200.590 |
| 21. Dez. 2023 | 3,110 | 3,230 | 3,050 | 3,220 | 3,220 | 4.667.412 |
| 20. Dez. 2023 | 3,100 | 3,150 | 3,060 | 3,090 | 3,090 | 4.242.466 |
| 19. Dez. 2023 | 3,180 | 3,190 | 3,110 | 3,130 | 3,130 | 2.402.000 |
| 18. Dez. 2023 | 3,230 | 3,270 | 3,190 | 3,210 | 3,210 | 2.993.413 |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
