Deutsche Märkte schließen in 7 Stunden 58 Minuten
DAX
17.917,40 -14,77 (-0,08%) Euro Stoxx 50
4.900,72 -20,50 (-0,42%) Dow Jones 30
37.903,29 +87,37 (+0,23%) Gold
2.319,80 +8,80 (+0,38%) EUR/USD
1,0725 +0,0007 (+0,06%) Bitcoin EUR
53.835,29 -267,61 (-0,49%)
China Merchants Port Holdings Company Limited (0144.HK)
HKSE - HKSE Verzögerter Preis. Währung in HKD
Zur Watchlist hinzufügen
Ab 03:13PM HKT. Markt geöffnet.
Zeitraum:
02. Mai 2023 - 02. Mai 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in HKDDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 02. Mai 2024 | 10,420 | 10,500 | 10,160 | 10,420 | 10,420 | 1.405.166 |
| 30. Apr. 2024 | 10,560 | 10,580 | 10,340 | 10,360 | 10,360 | 2.554.848 |
| 29. Apr. 2024 | 10,440 | 10,540 | 10,300 | 10,460 | 10,460 | 3.838.068 |
| 26. Apr. 2024 | 10,320 | 10,440 | 10,220 | 10,360 | 10,360 | 4.562.261 |
| 25. Apr. 2024 | 10,180 | 10,400 | 10,180 | 10,300 | 10,300 | 4.418.907 |
| 24. Apr. 2024 | 10,040 | 10,220 | 10,020 | 10,160 | 10,160 | 4.165.110 |
| 23. Apr. 2024 | 10,120 | 10,160 | 9,990 | 9,990 | 9,990 | 1.499.294 |
| 22. Apr. 2024 | 10,080 | 10,200 | 10,060 | 10,100 | 10,100 | 2.265.512 |
| 19. Apr. 2024 | 10,120 | 10,080 | 9,960 | 10,020 | 10,020 | 3.845.475 |
| 18. Apr. 2024 | 10,140 | 10,140 | 10,040 | 10,060 | 10,060 | 3.347.482 |
| 17. Apr. 2024 | 9,970 | 10,180 | 9,900 | 10,060 | 10,060 | 4.936.453 |
| 16. Apr. 2024 | 9,860 | 9,980 | 9,860 | 9,960 | 9,960 | 5.423.471 |
| 15. Apr. 2024 | 9,940 | 9,990 | 9,860 | 9,930 | 9,930 | 4.599.643 |
| 12. Apr. 2024 | 10,020 | 10,120 | 9,920 | 9,990 | 9,990 | 4.948.555 |
| 11. Apr. 2024 | 9,900 | 10,080 | 9,790 | 9,980 | 9,980 | 3.902.929 |
| 10. Apr. 2024 | 9,800 | 9,950 | 9,790 | 9,950 | 9,950 | 5.053.485 |
| 09. Apr. 2024 | 9,570 | 9,810 | 9,560 | 9,800 | 9,800 | 5.848.876 |
| 08. Apr. 2024 | 9,390 | 9,590 | 9,380 | 9,520 | 9,520 | 3.666.000 |
| 05. Apr. 2024 | 9,600 | 9,610 | 9,270 | 9,390 | 9,390 | 2.416.697 |
| 03. Apr. 2024 | 9,570 | 9,590 | 9,420 | 9,560 | 9,560 | 5.252.379 |
| 02. Apr. 2024 | 9,280 | 9,620 | 9,260 | 9,550 | 9,550 | 7.018.957 |
| 28. März 2024 | 9,310 | 9,460 | 9,220 | 9,390 | 9,390 | 5.886.779 |
| 27. März 2024 | 9,380 | 9,410 | 9,320 | 9,360 | 9,360 | 2.255.652 |
| 26. März 2024 | 9,420 | 9,500 | 9,360 | 9,360 | 9,360 | 2.610.694 |
| 25. März 2024 | 9,490 | 9,520 | 9,360 | 9,430 | 9,430 | 2.506.971 |
| 22. März 2024 | 9,610 | 9,610 | 9,430 | 9,440 | 9,440 | 5.351.011 |
| 21. März 2024 | 9,470 | 9,660 | 9,470 | 9,600 | 9,600 | 4.464.884 |
| 20. März 2024 | 9,400 | 9,480 | 9,330 | 9,430 | 9,430 | 3.791.551 |
| 19. März 2024 | 9,520 | 9,520 | 9,380 | 9,430 | 9,430 | 2.695.983 |
| 18. März 2024 | 9,360 | 9,570 | 9,360 | 9,470 | 9,470 | 2.682.819 |
| 15. März 2024 | 9,540 | 9,540 | 9,310 | 9,350 | 9,350 | 7.064.005 |
| 14. März 2024 | 9,500 | 9,650 | 9,490 | 9,540 | 9,540 | 2.929.209 |
| 13. März 2024 | 9,690 | 9,770 | 9,520 | 9,520 | 9,520 | 4.788.178 |
| 12. März 2024 | 9,560 | 9,750 | 9,490 | 9,670 | 9,670 | 4.486.524 |
| 11. März 2024 | 9,500 | 9,640 | 9,500 | 9,510 | 9,510 | 2.170.950 |
| 08. März 2024 | 9,560 | 9,650 | 9,450 | 9,540 | 9,540 | 3.544.593 |
| 07. März 2024 | 9,490 | 9,580 | 9,410 | 9,460 | 9,460 | 2.231.480 |
| 06. März 2024 | 9,420 | 9,500 | 9,380 | 9,440 | 9,440 | 3.060.272 |
| 05. März 2024 | 9,560 | 9,590 | 9,410 | 9,420 | 9,420 | 3.658.199 |
| 04. März 2024 | 9,740 | 9,770 | 9,580 | 9,590 | 9,590 | 2.341.736 |
| 01. März 2024 | 9,680 | 9,740 | 9,660 | 9,710 | 9,710 | 5.691.519 |
| 29. Feb. 2024 | 9,710 | 9,760 | 9,650 | 9,710 | 9,710 | 16.125.846 |
| 28. Feb. 2024 | 9,720 | 9,790 | 9,680 | 9,710 | 9,710 | 3.652.948 |
| 27. Feb. 2024 | 9,790 | 9,780 | 9,680 | 9,730 | 9,730 | 5.248.504 |
| 26. Feb. 2024 | 9,900 | 9,930 | 9,710 | 9,740 | 9,740 | 4.663.928 |
| 23. Feb. 2024 | 9,810 | 9,960 | 9,750 | 9,890 | 9,890 | 4.536.386 |
| 22. Feb. 2024 | 9,790 | 9,830 | 9,700 | 9,800 | 9,800 | 4.289.654 |
| 21. Feb. 2024 | 9,620 | 9,900 | 9,490 | 9,710 | 9,710 | 5.707.939 |
| 20. Feb. 2024 | 9,550 | 9,650 | 9,510 | 9,620 | 9,620 | 3.334.906 |
| 19. Feb. 2024 | 9,460 | 9,570 | 9,400 | 9,560 | 9,560 | 2.368.145 |
| 16. Feb. 2024 | 9,270 | 9,450 | 9,250 | 9,420 | 9,420 | 2.275.761 |
| 15. Feb. 2024 | 9,290 | 9,290 | 9,060 | 9,210 | 9,210 | 3.314.527 |
| 14. Feb. 2024 | 9,500 | 9,520 | 9,050 | 9,160 | 9,160 | 5.692.011 |
| 09. Feb. 2024 | 9,520 | 9,520 | 9,520 | 9,520 | 9,520 | - |
| 08. Feb. 2024 | 9,690 | 9,820 | 9,590 | 9,640 | 9,640 | 3.207.026 |
| 07. Feb. 2024 | 9,840 | 9,850 | 9,650 | 9,690 | 9,690 | 3.284.462 |
| 06. Feb. 2024 | 9,580 | 9,810 | 9,550 | 9,730 | 9,730 | 5.286.904 |
| 05. Feb. 2024 | 9,510 | 9,610 | 9,500 | 9,530 | 9,530 | 1.995.888 |
| 02. Feb. 2024 | 9,850 | 9,890 | 9,560 | 9,650 | 9,650 | 2.004.989 |
| 01. Feb. 2024 | 9,680 | 9,850 | 9,590 | 9,820 | 9,820 | 3.544.113 |
| 31. Jan. 2024 | 9,760 | 9,760 | 9,520 | 9,680 | 9,680 | 4.713.703 |
| 30. Jan. 2024 | 10,120 | 10,120 | 9,680 | 9,700 | 9,700 | 3.791.803 |
| 29. Jan. 2024 | 10,140 | 10,320 | 10,020 | 10,060 | 10,060 | 5.520.699 |
| 26. Jan. 2024 | 10,280 | 10,340 | 10,020 | 10,080 | 10,080 | 4.638.419 |
| 25. Jan. 2024 | 10,460 | 10,460 | 10,240 | 10,280 | 10,280 | 4.257.816 |
| 24. Jan. 2024 | 10,220 | 10,480 | 10,100 | 10,360 | 10,360 | 5.743.598 |
| 23. Jan. 2024 | 10,000 | 10,220 | 9,810 | 10,180 | 10,180 | 6.647.898 |
| 22. Jan. 2024 | 10,000 | 10,020 | 9,870 | 10,000 | 10,000 | 20.393.969 |
| 19. Jan. 2024 | 10,080 | 10,120 | 10,000 | 10,020 | 10,020 | 3.603.163 |
| 18. Jan. 2024 | 9,950 | 10,180 | 9,810 | 10,100 | 10,100 | 4.972.638 |
| 17. Jan. 2024 | 10,140 | 10,140 | 9,920 | 9,970 | 9,970 | 7.214.870 |
| 16. Jan. 2024 | 10,300 | 10,380 | 10,140 | 10,140 | 10,140 | 2.535.195 |
| 15. Jan. 2024 | 10,240 | 10,240 | 10,240 | 10,240 | 10,240 | - |
| 12. Jan. 2024 | 10,260 | 10,360 | 10,140 | 10,260 | 10,260 | 2.077.303 |
| 11. Jan. 2024 | 10,360 | 10,420 | 10,040 | 10,260 | 10,260 | 2.803.941 |
| 10. Jan. 2024 | 10,500 | 10,520 | 10,180 | 10,280 | 10,280 | 2.759.433 |
| 09. Jan. 2024 | 10,540 | 10,640 | 10,400 | 10,480 | 10,480 | 2.861.198 |
| 08. Jan. 2024 | 10,680 | 10,740 | 10,460 | 10,540 | 10,540 | 2.474.742 |
| 05. Jan. 2024 | 10,720 | 10,740 | 10,580 | 10,620 | 10,620 | 2.190.888 |
| 04. Jan. 2024 | 10,660 | 10,760 | 10,600 | 10,680 | 10,680 | 2.284.941 |
| 03. Jan. 2024 | 10,660 | 10,660 | 10,520 | 10,620 | 10,620 | 2.148.082 |
| 02. Jan. 2024 | 10,700 | 10,700 | 10,580 | 10,660 | 10,660 | 1.960.883 |
| 29. Dez. 2023 | 10,780 | 10,780 | 10,500 | 10,640 | 10,640 | 3.133.694 |
| 28. Dez. 2023 | 10,620 | 10,700 | 10,520 | 10,580 | 10,580 | 1.967.644 |
| 27. Dez. 2023 | 10,680 | 10,780 | 10,500 | 10,540 | 10,540 | 5.474.122 |
| 22. Dez. 2023 | 10,320 | 10,740 | 10,320 | 10,680 | 10,680 | 5.481.056 |
| 21. Dez. 2023 | 10,140 | 10,500 | 10,140 | 10,420 | 10,420 | 2.826.139 |
| 20. Dez. 2023 | 10,060 | 10,260 | 10,060 | 10,160 | 10,160 | 2.971.310 |
| 19. Dez. 2023 | 10,120 | 10,240 | 10,100 | 10,140 | 10,140 | 2.020.001 |
| 18. Dez. 2023 | 10,140 | 10,220 | 10,020 | 10,200 | 10,200 | 2.276.495 |
| 15. Dez. 2023 | 10,020 | 10,180 | 10,020 | 10,120 | 10,120 | 3.437.152 |
| 14. Dez. 2023 | 10,020 | 10,120 | 9,960 | 10,020 | 10,020 | 2.289.583 |
| 13. Dez. 2023 | 10,080 | 10,100 | 9,960 | 10,020 | 10,020 | 2.231.530 |
| 12. Dez. 2023 | 10,020 | 10,120 | 9,810 | 10,100 | 10,100 | 2.602.903 |
| 11. Dez. 2023 | 9,950 | 10,020 | 9,750 | 10,000 | 10,000 | 2.150.695 |
| 08. Dez. 2023 | 10,120 | 10,120 | 9,830 | 9,930 | 9,930 | 2.823.871 |
| 07. Dez. 2023 | 10,140 | 10,140 | 9,910 | 9,970 | 9,970 | 2.276.322 |
| 06. Dez. 2023 | 10,300 | 10,340 | 10,100 | 10,240 | 10,240 | 2.090.017 |
| 05. Dez. 2023 | 10,260 | 10,340 | 10,060 | 10,240 | 10,240 | 2.658.748 |
| 04. Dez. 2023 | 10,240 | 10,440 | 10,060 | 10,240 | 10,240 | 3.223.933 |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
