Deutsche Märkte öffnen in 1 Stunde 43 Minute
Nikkei 225
37.696,94 -763,14 (-1,98%) Dow Jones 30
38.460,92 -42,77 (-0,11%) Bitcoin EUR
59.928,41 -2.587,62 (-4,14%) CMC Crypto 200
1.390,48 -33,62 (-2,36%) Nasdaq Compositive
15.712,75 +16,11 (+0,10%) S&P 500
5.071,63 +1,08 (+0,02%)
Geely Automobile Holdings Limited (0175.HK)
HKSE - HKSE Verzögerter Preis. Währung in HKD
Zur Watchlist hinzufügen
Ab 01:02PM HKT. Markt geöffnet.
Zeitraum:
25. Apr. 2023 - 25. Apr. 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in HKDDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 25. Apr. 2024 | 9,010 | 9,350 | 9,010 | 9,240 | 9,240 | 24.274.634 |
| 24. Apr. 2024 | 9,030 | 9,150 | 8,960 | 9,100 | 9,100 | 39.600.434 |
| 23. Apr. 2024 | 8,880 | 8,940 | 8,800 | 8,910 | 8,910 | 16.892.086 |
| 22. Apr. 2024 | 8,910 | 8,990 | 8,820 | 8,840 | 8,840 | 21.642.628 |
| 19. Apr. 2024 | 8,970 | 8,970 | 8,680 | 8,810 | 8,810 | 38.552.520 |
| 18. Apr. 2024 | 8,900 | 9,150 | 8,870 | 9,050 | 9,050 | 24.429.380 |
| 17. Apr. 2024 | 8,860 | 8,990 | 8,820 | 8,910 | 8,910 | 30.456.229 |
| 16. Apr. 2024 | 9,130 | 9,160 | 8,820 | 8,930 | 8,930 | 47.280.033 |
| 15. Apr. 2024 | 9,300 | 9,420 | 9,120 | 9,260 | 9,260 | 37.068.582 |
| 12. Apr. 2024 | 9,750 | 9,860 | 9,370 | 9,460 | 9,460 | 57.386.822 |
| 11. Apr. 2024 | 9,610 | 9,880 | 9,600 | 9,790 | 9,790 | 32.822.351 |
| 10. Apr. 2024 | 9,610 | 9,890 | 9,590 | 9,820 | 9,820 | 57.137.314 |
| 09. Apr. 2024 | 9,450 | 9,770 | 9,450 | 9,580 | 9,580 | 44.705.520 |
| 08. Apr. 2024 | 9,430 | 9,590 | 9,350 | 9,410 | 9,410 | 42.773.914 |
| 05. Apr. 2024 | 9,270 | 9,480 | 9,150 | 9,400 | 9,400 | 29.679.527 |
| 03. Apr. 2024 | 9,470 | 9,470 | 9,160 | 9,270 | 9,270 | 32.118.983 |
| 02. Apr. 2024 | 9,420 | 9,630 | 9,310 | 9,450 | 9,450 | 65.923.254 |
| 28. März 2024 | 9,110 | 9,320 | 8,890 | 9,240 | 9,240 | 58.147.035 |
| 27. März 2024 | 9,100 | 9,270 | 9,010 | 9,120 | 9,120 | 47.561.655 |
| 26. März 2024 | 9,000 | 9,240 | 8,920 | 9,190 | 9,190 | 63.066.544 |
| 25. März 2024 | 9,240 | 9,300 | 8,780 | 8,880 | 8,880 | 47.453.842 |
| 22. März 2024 | 9,300 | 9,330 | 8,970 | 9,200 | 9,200 | 57.249.066 |
| 21. März 2024 | 9,000 | 9,300 | 8,920 | 9,290 | 9,290 | 87.785.136 |
| 20. März 2024 | 8,870 | 9,020 | 8,740 | 8,830 | 8,830 | 36.679.444 |
| 19. März 2024 | 8,840 | 9,050 | 8,720 | 8,870 | 8,870 | 34.586.814 |
| 18. März 2024 | 8,730 | 8,930 | 8,680 | 8,850 | 8,850 | 44.849.546 |
| 15. März 2024 | 8,660 | 8,710 | 8,510 | 8,710 | 8,710 | 47.145.224 |
| 14. März 2024 | 8,820 | 9,060 | 8,660 | 8,800 | 8,800 | 30.353.340 |
| 13. März 2024 | 8,790 | 9,240 | 8,760 | 8,820 | 8,820 | 60.879.163 |
| 12. März 2024 | 8,620 | 8,900 | 8,500 | 8,840 | 8,840 | 54.953.729 |
| 11. März 2024 | 8,440 | 8,630 | 8,440 | 8,600 | 8,600 | 29.439.113 |
| 08. März 2024 | 8,460 | 8,570 | 8,420 | 8,440 | 8,440 | 21.416.791 |
| 07. März 2024 | 8,520 | 8,610 | 8,330 | 8,370 | 8,370 | 21.385.136 |
| 06. März 2024 | 8,310 | 8,580 | 8,270 | 8,480 | 8,480 | 30.720.364 |
| 05. März 2024 | 8,440 | 8,500 | 8,220 | 8,300 | 8,300 | 36.483.287 |
| 04. März 2024 | 8,720 | 8,720 | 8,480 | 8,570 | 8,570 | 21.794.352 |
| 01. März 2024 | 8,560 | 8,720 | 8,400 | 8,640 | 8,640 | 43.849.745 |
| 29. Feb. 2024 | 8,400 | 8,690 | 8,360 | 8,560 | 8,560 | 58.546.610 |
| 28. Feb. 2024 | 8,780 | 8,800 | 8,410 | 8,440 | 8,440 | 37.463.251 |
| 27. Feb. 2024 | 8,500 | 8,670 | 8,350 | 8,630 | 8,630 | 50.810.434 |
| 26. Feb. 2024 | 8,400 | 8,750 | 8,400 | 8,420 | 8,420 | 54.904.530 |
| 23. Feb. 2024 | 8,330 | 8,390 | 8,180 | 8,280 | 8,280 | 18.796.220 |
| 22. Feb. 2024 | 8,230 | 8,350 | 8,130 | 8,350 | 8,350 | 22.060.615 |
| 21. Feb. 2024 | 8,100 | 8,380 | 8,020 | 8,220 | 8,220 | 36.424.075 |
| 20. Feb. 2024 | 8,100 | 8,100 | 7,900 | 8,090 | 8,090 | 18.345.550 |
| 19. Feb. 2024 | 8,200 | 8,270 | 8,010 | 8,100 | 8,100 | 19.005.577 |
| 16. Feb. 2024 | 8,110 | 8,390 | 8,110 | 8,290 | 8,290 | 21.641.569 |
| 15. Feb. 2024 | 7,910 | 8,120 | 7,890 | 8,080 | 8,080 | 9.802.411 |
| 14. Feb. 2024 | 7,790 | 8,030 | 7,580 | 8,000 | 8,000 | 17.019.899 |
| 09. Feb. 2024 | 7,870 | 7,870 | 7,870 | 7,870 | 7,870 | - |
| 08. Feb. 2024 | 8,050 | 8,180 | 8,000 | 8,040 | 8,040 | 29.106.029 |
| 07. Feb. 2024 | 8,340 | 8,350 | 7,980 | 8,040 | 8,040 | 46.511.595 |
| 06. Feb. 2024 | 7,630 | 8,270 | 7,630 | 8,190 | 8,190 | 80.135.175 |
| 05. Feb. 2024 | 7,620 | 7,740 | 7,470 | 7,620 | 7,620 | 27.091.520 |
| 02. Feb. 2024 | 7,500 | 8,050 | 7,470 | 7,660 | 7,660 | 75.176.207 |
| 01. Feb. 2024 | 7,390 | 7,480 | 7,240 | 7,340 | 7,340 | 40.586.288 |
| 31. Jan. 2024 | 7,490 | 7,580 | 7,340 | 7,380 | 7,380 | 25.837.068 |
| 30. Jan. 2024 | 7,620 | 7,640 | 7,410 | 7,480 | 7,480 | 38.291.235 |
| 29. Jan. 2024 | 7,820 | 7,860 | 7,670 | 7,720 | 7,720 | 22.890.680 |
| 26. Jan. 2024 | 7,850 | 7,940 | 7,730 | 7,770 | 7,770 | 23.814.427 |
| 25. Jan. 2024 | 7,970 | 7,970 | 7,700 | 7,940 | 7,940 | 27.127.750 |
| 24. Jan. 2024 | 7,870 | 7,970 | 7,650 | 7,920 | 7,920 | 42.082.248 |
| 23. Jan. 2024 | 7,520 | 7,870 | 7,500 | 7,790 | 7,790 | 40.769.547 |
| 22. Jan. 2024 | 7,830 | 7,850 | 7,310 | 7,500 | 7,500 | 62.241.157 |
| 19. Jan. 2024 | 7,850 | 7,950 | 7,770 | 7,850 | 7,850 | 28.898.282 |
| 18. Jan. 2024 | 7,710 | 7,870 | 7,610 | 7,820 | 7,820 | 45.708.370 |
| 17. Jan. 2024 | 7,990 | 7,990 | 7,640 | 7,700 | 7,700 | 72.343.446 |
| 16. Jan. 2024 | 8,000 | 8,120 | 7,940 | 7,990 | 7,990 | 25.935.962 |
| 15. Jan. 2024 | 8,060 | 8,060 | 8,060 | 8,060 | 8,060 | - |
| 12. Jan. 2024 | 8,090 | 8,180 | 8,050 | 8,080 | 8,080 | 19.716.042 |
| 11. Jan. 2024 | 8,140 | 8,260 | 8,020 | 8,150 | 8,150 | 25.279.788 |
| 10. Jan. 2024 | 8,150 | 8,240 | 8,040 | 8,080 | 8,080 | 16.731.688 |
| 09. Jan. 2024 | 8,140 | 8,280 | 8,120 | 8,150 | 8,150 | 19.731.834 |
| 08. Jan. 2024 | 8,450 | 8,500 | 8,040 | 8,130 | 8,130 | 47.430.113 |
| 05. Jan. 2024 | 8,330 | 8,620 | 8,250 | 8,420 | 8,420 | 32.343.645 |
| 04. Jan. 2024 | 8,310 | 8,360 | 8,250 | 8,330 | 8,330 | 17.871.111 |
| 03. Jan. 2024 | 8,220 | 8,320 | 8,180 | 8,300 | 8,300 | 18.886.123 |
| 02. Jan. 2024 | 8,650 | 8,650 | 8,280 | 8,350 | 8,350 | 28.539.048 |
| 29. Dez. 2023 | 8,500 | 8,640 | 8,500 | 8,590 | 8,590 | 42.660.174 |
| 28. Dez. 2023 | 7,940 | 8,490 | 7,940 | 8,450 | 8,450 | 80.896.655 |
| 27. Dez. 2023 | 7,900 | 7,980 | 7,790 | 7,920 | 7,920 | 27.265.123 |
| 22. Dez. 2023 | 7,890 | 7,990 | 7,760 | 7,790 | 7,790 | 27.000.569 |
| 21. Dez. 2023 | 7,880 | 7,940 | 7,790 | 7,890 | 7,890 | 19.573.990 |
| 20. Dez. 2023 | 7,990 | 8,050 | 7,890 | 7,940 | 7,940 | 17.326.525 |
| 19. Dez. 2023 | 7,880 | 7,920 | 7,790 | 7,900 | 7,900 | 18.242.810 |
| 18. Dez. 2023 | 8,010 | 8,040 | 7,870 | 7,940 | 7,940 | 22.709.869 |
| 15. Dez. 2023 | 8,130 | 8,310 | 8,030 | 8,080 | 8,080 | 48.833.182 |
| 14. Dez. 2023 | 8,000 | 8,190 | 7,900 | 7,980 | 7,980 | 34.061.225 |
| 13. Dez. 2023 | 7,800 | 7,940 | 7,750 | 7,900 | 7,900 | 32.250.829 |
| 12. Dez. 2023 | 7,800 | 7,950 | 7,750 | 7,870 | 7,870 | 33.572.815 |
| 11. Dez. 2023 | 7,650 | 7,800 | 7,530 | 7,730 | 7,730 | 42.110.343 |
| 08. Dez. 2023 | 7,970 | 8,000 | 7,700 | 7,830 | 7,830 | 53.777.344 |
| 07. Dez. 2023 | 8,110 | 8,130 | 7,890 | 7,960 | 7,960 | 46.288.429 |
| 06. Dez. 2023 | 8,060 | 8,200 | 8,000 | 8,110 | 8,110 | 43.135.993 |
| 05. Dez. 2023 | 8,160 | 8,200 | 7,940 | 8,050 | 8,050 | 55.076.467 |
| 04. Dez. 2023 | 8,220 | 8,380 | 8,130 | 8,160 | 8,160 | 49.966.909 |
| 01. Dez. 2023 | 8,510 | 8,550 | 8,180 | 8,220 | 8,220 | 82.195.171 |
| 30. Nov. 2023 | 8,790 | 8,800 | 8,450 | 8,510 | 8,510 | 81.555.242 |
| 29. Nov. 2023 | 9,120 | 9,130 | 8,700 | 8,760 | 8,760 | 85.037.200 |
| 28. Nov. 2023 | 9,180 | 9,200 | 9,030 | 9,050 | 9,050 | 41.936.006 |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
