Deutsche Märkte öffnen in 3 Stunden 22 Minuten
Nikkei 225
38.236,07 -37,98 (-0,10%) Dow Jones 30
38.225,66 +322,37 (+0,85%) Bitcoin EUR
55.665,30 +2.106,93 (+3,93%) CMC Crypto 200
1.290,30 +19,56 (+1,54%) Nasdaq Compositive
15.840,96 +235,48 (+1,51%) S&P 500
5.064,20 +45,81 (+0,91%)
Want Want China Holdings Limited (0151.HK)
HKSE - HKSE Verzögerter Preis. Währung in HKD
Zur Watchlist hinzufügen
Ab 11:20AM 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 | 4,470 | 4,540 | 4,470 | 4,510 | 4,510 | 799.212 |
| 02. Mai 2024 | 4,470 | 4,500 | 4,410 | 4,470 | 4,470 | 7.742.695 |
| 30. Apr. 2024 | 4,500 | 4,560 | 4,450 | 4,470 | 4,470 | 8.130.662 |
| 29. Apr. 2024 | 4,560 | 4,560 | 4,480 | 4,510 | 4,510 | 3.952.000 |
| 26. Apr. 2024 | 4,550 | 4,550 | 4,460 | 4,520 | 4,520 | 5.376.100 |
| 25. Apr. 2024 | 4,500 | 4,550 | 4,490 | 4,510 | 4,510 | 3.756.280 |
| 24. Apr. 2024 | 4,480 | 4,530 | 4,420 | 4,480 | 4,480 | 9.393.461 |
| 23. Apr. 2024 | 4,480 | 4,540 | 4,460 | 4,480 | 4,480 | 5.870.445 |
| 22. Apr. 2024 | 4,460 | 4,570 | 4,410 | 4,430 | 4,430 | 2.927.977 |
| 19. Apr. 2024 | 4,360 | 4,440 | 4,340 | 4,420 | 4,420 | 7.165.375 |
| 18. Apr. 2024 | 4,420 | 4,460 | 4,340 | 4,360 | 4,360 | 8.837.155 |
| 17. Apr. 2024 | 4,400 | 4,450 | 4,370 | 4,410 | 4,410 | 8.167.000 |
| 16. Apr. 2024 | 4,400 | 4,460 | 4,350 | 4,390 | 4,390 | 8.456.130 |
| 15. Apr. 2024 | 4,450 | 4,490 | 4,400 | 4,410 | 4,410 | 5.304.688 |
| 12. Apr. 2024 | 4,570 | 4,570 | 4,460 | 4,480 | 4,480 | 6.687.626 |
| 11. Apr. 2024 | 4,590 | 4,590 | 4,500 | 4,570 | 4,570 | 3.067.294 |
| 10. Apr. 2024 | 4,600 | 4,650 | 4,560 | 4,610 | 4,610 | 3.710.014 |
| 09. Apr. 2024 | 4,630 | 4,670 | 4,590 | 4,630 | 4,630 | 2.451.046 |
| 08. Apr. 2024 | 4,700 | 4,700 | 4,580 | 4,610 | 4,610 | 2.547.000 |
| 05. Apr. 2024 | 4,590 | 4,720 | 4,590 | 4,700 | 4,700 | 3.265.337 |
| 03. Apr. 2024 | 4,610 | 4,630 | 4,530 | 4,600 | 4,600 | 4.322.207 |
| 02. Apr. 2024 | 4,550 | 4,680 | 4,550 | 4,600 | 4,600 | 5.119.115 |
| 28. März 2024 | 4,590 | 4,680 | 4,580 | 4,620 | 4,620 | 5.132.512 |
| 27. März 2024 | 4,610 | 4,700 | 4,600 | 4,700 | 4,700 | 4.446.000 |
| 26. März 2024 | 4,660 | 4,670 | 4,580 | 4,630 | 4,630 | 5.662.000 |
| 25. März 2024 | 4,550 | 4,650 | 4,530 | 4,650 | 4,650 | 3.874.051 |
| 22. März 2024 | 4,610 | 4,630 | 4,570 | 4,630 | 4,630 | 4.036.000 |
| 21. März 2024 | 4,550 | 4,660 | 4,530 | 4,610 | 4,610 | 5.533.203 |
| 20. März 2024 | 4,590 | 4,610 | 4,530 | 4,590 | 4,590 | 4.068.762 |
| 19. März 2024 | 4,600 | 4,700 | 4,560 | 4,580 | 4,580 | 7.062.308 |
| 18. März 2024 | 4,600 | 4,620 | 4,560 | 4,600 | 4,600 | 3.141.715 |
| 15. März 2024 | 4,550 | 4,600 | 4,500 | 4,590 | 4,590 | 7.503.431 |
| 14. März 2024 | 4,450 | 4,550 | 4,450 | 4,550 | 4,550 | 2.948.000 |
| 13. März 2024 | 4,530 | 4,530 | 4,450 | 4,500 | 4,500 | 4.797.000 |
| 12. März 2024 | 4,440 | 4,580 | 4,360 | 4,530 | 4,530 | 5.835.149 |
| 11. März 2024 | 4,420 | 4,450 | 4,350 | 4,440 | 4,440 | 3.384.243 |
| 08. März 2024 | 4,250 | 4,420 | 4,250 | 4,420 | 4,420 | 8.521.032 |
| 07. März 2024 | 4,220 | 4,260 | 4,160 | 4,250 | 4,250 | 3.383.104 |
| 06. März 2024 | 4,170 | 4,230 | 4,140 | 4,220 | 4,220 | 3.113.993 |
| 05. März 2024 | 4,220 | 4,220 | 4,140 | 4,170 | 4,170 | 2.238.669 |
| 04. März 2024 | 4,260 | 4,260 | 4,170 | 4,220 | 4,220 | 2.894.000 |
| 01. März 2024 | 4,320 | 4,320 | 4,220 | 4,260 | 4,260 | 4.600.685 |
| 29. Feb. 2024 | 4,260 | 4,320 | 4,180 | 4,320 | 4,320 | 12.509.312 |
| 28. Feb. 2024 | 4,350 | 4,350 | 4,260 | 4,270 | 4,270 | 1.946.000 |
| 27. Feb. 2024 | 4,400 | 4,400 | 4,320 | 4,350 | 4,350 | 2.689.782 |
| 26. Feb. 2024 | 4,350 | 4,390 | 4,320 | 4,380 | 4,380 | 5.132.617 |
| 23. Feb. 2024 | 4,420 | 4,420 | 4,310 | 4,350 | 4,350 | 3.949.000 |
| 22. Feb. 2024 | 4,460 | 4,460 | 4,380 | 4,430 | 4,430 | 4.261.000 |
| 21. Feb. 2024 | 4,450 | 4,450 | 4,380 | 4,440 | 4,440 | 3.317.243 |
| 20. Feb. 2024 | 4,450 | 4,450 | 4,360 | 4,450 | 4,450 | 3.939.900 |
| 19. Feb. 2024 | 4,480 | 4,490 | 4,380 | 4,390 | 4,390 | 1.856.000 |
| 16. Feb. 2024 | 4,450 | 4,500 | 4,390 | 4,470 | 4,470 | 2.196.140 |
| 15. Feb. 2024 | 4,380 | 4,430 | 4,330 | 4,390 | 4,390 | 1.528.234 |
| 14. Feb. 2024 | 4,300 | 4,400 | 4,270 | 4,380 | 4,380 | 2.376.627 |
| 09. Feb. 2024 | 4,300 | 4,300 | 4,300 | 4,300 | 4,300 | - |
| 08. Feb. 2024 | 4,400 | 4,400 | 4,310 | 4,330 | 4,330 | 1.536.822 |
| 07. Feb. 2024 | 4,360 | 4,430 | 4,330 | 4,370 | 4,370 | 3.940.800 |
| 06. Feb. 2024 | 4,330 | 4,350 | 4,300 | 4,300 | 4,300 | 3.438.000 |
| 05. Feb. 2024 | 4,340 | 4,340 | 4,180 | 4,300 | 4,300 | 4.430.068 |
| 02. Feb. 2024 | 4,330 | 4,360 | 4,290 | 4,340 | 4,340 | 3.448.930 |
| 01. Feb. 2024 | 4,290 | 4,320 | 4,150 | 4,300 | 4,300 | 7.802.000 |
| 31. Jan. 2024 | 4,310 | 4,360 | 4,240 | 4,310 | 4,310 | 6.209.750 |
| 30. Jan. 2024 | 4,320 | 4,370 | 4,320 | 4,350 | 4,350 | 3.441.895 |
| 29. Jan. 2024 | 4,310 | 4,390 | 4,290 | 4,360 | 4,360 | 3.827.667 |
| 26. Jan. 2024 | 4,390 | 4,400 | 4,290 | 4,330 | 4,330 | 5.536.451 |
| 25. Jan. 2024 | 4,320 | 4,440 | 4,320 | 4,410 | 4,410 | 6.049.005 |
| 24. Jan. 2024 | 4,390 | 4,420 | 4,290 | 4,370 | 4,370 | 10.360.318 |
| 23. Jan. 2024 | 4,180 | 4,360 | 4,180 | 4,350 | 4,350 | 4.293.481 |
| 22. Jan. 2024 | 4,310 | 4,330 | 4,160 | 4,300 | 4,300 | 6.175.000 |
| 19. Jan. 2024 | 4,400 | 4,410 | 4,280 | 4,310 | 4,310 | 2.993.408 |
| 18. Jan. 2024 | 4,420 | 4,430 | 4,330 | 4,400 | 4,400 | 2.448.000 |
| 17. Jan. 2024 | 4,510 | 4,510 | 4,350 | 4,380 | 4,380 | 8.474.427 |
| 16. Jan. 2024 | 4,650 | 4,650 | 4,520 | 4,530 | 4,530 | 4.520.476 |
| 15. Jan. 2024 | 4,610 | 4,610 | 4,610 | 4,610 | 4,610 | - |
| 12. Jan. 2024 | 4,620 | 4,640 | 4,580 | 4,620 | 4,620 | 2.356.575 |
| 11. Jan. 2024 | 4,660 | 4,660 | 4,580 | 4,610 | 4,610 | 5.754.548 |
| 10. Jan. 2024 | 4,740 | 4,850 | 4,630 | 4,700 | 4,700 | 5.149.652 |
| 09. Jan. 2024 | 4,680 | 4,720 | 4,650 | 4,680 | 4,680 | 4.596.225 |
| 08. Jan. 2024 | 4,750 | 4,750 | 4,620 | 4,660 | 4,660 | 1.794.000 |
| 05. Jan. 2024 | 4,670 | 4,730 | 4,660 | 4,730 | 4,730 | 2.140.070 |
| 04. Jan. 2024 | 4,710 | 4,720 | 4,660 | 4,710 | 4,710 | 2.619.000 |
| 03. Jan. 2024 | 4,630 | 4,740 | 4,630 | 4,710 | 4,710 | 1.675.957 |
| 02. Jan. 2024 | 4,700 | 4,720 | 4,620 | 4,720 | 4,720 | 1.487.446 |
| 29. Dez. 2023 | 4,730 | 4,760 | 4,690 | 4,720 | 4,720 | 4.445.020 |
| 28. Dez. 2023 | 4,660 | 4,730 | 4,650 | 4,710 | 4,710 | 2.160.150 |
| 27. Dez. 2023 | 4,580 | 4,690 | 4,550 | 4,640 | 4,640 | 3.438.348 |
| 22. Dez. 2023 | 4,650 | 4,650 | 4,550 | 4,580 | 4,580 | 4.272.552 |
| 21. Dez. 2023 | 4,650 | 4,700 | 4,640 | 4,670 | 4,670 | 2.844.875 |
| 20. Dez. 2023 | 4,570 | 4,710 | 4,570 | 4,650 | 4,650 | 3.014.220 |
| 19. Dez. 2023 | 4,600 | 4,680 | 4,540 | 4,650 | 4,650 | 3.789.000 |
| 18. Dez. 2023 | 4,630 | 4,690 | 4,570 | 4,630 | 4,630 | 3.505.498 |
| 15. Dez. 2023 | 4,500 | 4,650 | 4,500 | 4,630 | 4,630 | 16.724.620 |
| 14. Dez. 2023 | 4,550 | 4,610 | 4,540 | 4,600 | 4,600 | 2.964.307 |
| 13. Dez. 2023 | 4,470 | 4,560 | 4,450 | 4,550 | 4,550 | 4.791.012 |
| 12. Dez. 2023 | 4,500 | 4,550 | 4,460 | 4,500 | 4,500 | 4.120.768 |
| 11. Dez. 2023 | 4,410 | 4,550 | 4,410 | 4,540 | 4,540 | 4.728.000 |
| 08. Dez. 2023 | 4,430 | 4,600 | 4,430 | 4,530 | 4,530 | 5.159.360 |
| 07. Dez. 2023 | 4,460 | 4,560 | 4,390 | 4,510 | 4,510 | 7.161.223 |
| 06. Dez. 2023 | 4,400 | 4,580 | 4,390 | 4,570 | 4,570 | 8.406.933 |
| 05. Dez. 2023 | 4,590 | 4,640 | 4,420 | 4,460 | 4,460 | 9.798.205 |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
