Deutsche Märkte schließen in 3 Stunden 35 Minuten
DAX
18.159,49 +91,58 (+0,51%) Euro Stoxx 50
4.925,52 +40,07 (+0,82%) Dow Jones 30
38.834,86 +56,76 (+0,15%) Gold
2.354,10 +7,20 (+0,31%) EUR/USD
1,0726 -0,0022 (-0,20%) Bitcoin EUR
61.683,66 +951,98 (+1,57%)
Alibaba Health Information Technology Limited (0241.HK)
HKSE - HKSE Verzögerter Preis. Währung in HKD
Zur Watchlist hinzufügen
Börsenschluss: 04:08PM HKT
Zeitraum:
20. Juni 2023 - 20. Juni 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in HKDDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 20. Juni 2024 | 3,570 | 3,600 | 3,460 | 3,490 | 3,490 | 22.232.535 |
| 19. Juni 2024 | 3,420 | 3,570 | 3,410 | 3,570 | 3,570 | 37.509.405 |
| 18. Juni 2024 | 3,450 | 3,480 | 3,350 | 3,390 | 3,390 | 34.201.924 |
| 17. Juni 2024 | 3,490 | 3,490 | 3,360 | 3,450 | 3,450 | 40.157.481 |
| 14. Juni 2024 | 3,570 | 3,570 | 3,410 | 3,500 | 3,500 | 116.096.066 |
| 13. Juni 2024 | 3,590 | 3,660 | 3,550 | 3,610 | 3,610 | 38.939.364 |
| 12. Juni 2024 | 3,790 | 3,790 | 3,480 | 3,550 | 3,550 | 81.163.209 |
| 11. Juni 2024 | 3,800 | 3,840 | 3,690 | 3,800 | 3,800 | 102.160.081 |
| 07. Juni 2024 | 3,800 | 3,870 | 3,720 | 3,860 | 3,860 | 117.056.534 |
| 06. Juni 2024 | 3,590 | 3,820 | 3,580 | 3,780 | 3,780 | 115.133.028 |
| 05. Juni 2024 | 3,450 | 3,560 | 3,420 | 3,550 | 3,550 | 69.111.344 |
| 04. Juni 2024 | 3,310 | 3,500 | 3,310 | 3,460 | 3,460 | 56.878.419 |
| 03. Juni 2024 | 3,330 | 3,450 | 3,290 | 3,370 | 3,370 | 68.915.834 |
| 31. Mai 2024 | 3,640 | 3,650 | 3,270 | 3,280 | 3,280 | 120.438.063 |
| 30. Mai 2024 | 3,540 | 3,640 | 3,480 | 3,590 | 3,590 | 91.951.176 |
| 29. Mai 2024 | 3,380 | 3,600 | 3,340 | 3,550 | 3,550 | 135.124.498 |
| 28. Mai 2024 | 3,200 | 3,550 | 3,200 | 3,380 | 3,380 | 218.269.920 |
| 27. Mai 2024 | 2,960 | 3,070 | 2,900 | 3,070 | 3,070 | 45.377.352 |
| 24. Mai 2024 | 3,050 | 3,090 | 2,910 | 2,940 | 2,940 | 72.468.758 |
| 23. Mai 2024 | 3,120 | 3,150 | 3,050 | 3,070 | 3,070 | 37.906.048 |
| 22. Mai 2024 | 3,120 | 3,220 | 3,100 | 3,160 | 3,160 | 45.061.304 |
| 21. Mai 2024 | 3,300 | 3,300 | 3,090 | 3,110 | 3,110 | 58.808.221 |
| 20. Mai 2024 | 3,270 | 3,350 | 3,250 | 3,340 | 3,340 | 66.286.180 |
| 17. Mai 2024 | 3,280 | 3,340 | 3,180 | 3,270 | 3,270 | 89.385.589 |
| 16. Mai 2024 | 3,240 | 3,240 | 3,110 | 3,200 | 3,200 | 43.584.269 |
| 14. Mai 2024 | 3,230 | 3,300 | 3,180 | 3,200 | 3,200 | 53.202.839 |
| 13. Mai 2024 | 3,150 | 3,220 | 3,100 | 3,190 | 3,190 | 34.234.252 |
| 10. Mai 2024 | 3,190 | 3,240 | 3,090 | 3,170 | 3,170 | 44.077.552 |
| 09. Mai 2024 | 3,050 | 3,200 | 3,050 | 3,170 | 3,170 | 60.638.318 |
| 08. Mai 2024 | 3,050 | 3,100 | 2,980 | 3,060 | 3,060 | 58.943.139 |
| 07. Mai 2024 | 3,180 | 3,180 | 3,040 | 3,050 | 3,050 | 87.933.514 |
| 06. Mai 2024 | 3,250 | 3,310 | 3,150 | 3,180 | 3,180 | 87.632.627 |
| 03. Mai 2024 | 3,410 | 3,430 | 3,250 | 3,280 | 3,280 | 53.431.936 |
| 02. Mai 2024 | 2,960 | 3,290 | 2,950 | 3,280 | 3,280 | 64.868.494 |
| 30. Apr. 2024 | 3,070 | 3,090 | 2,940 | 2,960 | 2,960 | 46.980.100 |
| 29. Apr. 2024 | 2,990 | 3,130 | 2,950 | 3,030 | 3,030 | 70.850.791 |
| 26. Apr. 2024 | 2,750 | 2,960 | 2,750 | 2,950 | 2,950 | 73.431.714 |
| 25. Apr. 2024 | 2,740 | 2,820 | 2,680 | 2,750 | 2,750 | 37.589.473 |
| 24. Apr. 2024 | 2,720 | 2,760 | 2,630 | 2,750 | 2,750 | 42.049.676 |
| 23. Apr. 2024 | 2,690 | 2,740 | 2,650 | 2,690 | 2,690 | 29.036.441 |
| 22. Apr. 2024 | 2,630 | 2,700 | 2,590 | 2,660 | 2,660 | 33.934.579 |
| 19. Apr. 2024 | 2,610 | 2,660 | 2,590 | 2,610 | 2,610 | 35.695.218 |
| 18. Apr. 2024 | 2,640 | 2,720 | 2,610 | 2,650 | 2,650 | 33.986.827 |
| 17. Apr. 2024 | 2,630 | 2,670 | 2,600 | 2,640 | 2,640 | 29.736.000 |
| 16. Apr. 2024 | 2,680 | 2,690 | 2,610 | 2,620 | 2,620 | 37.228.362 |
| 15. Apr. 2024 | 2,700 | 2,770 | 2,670 | 2,720 | 2,720 | 22.840.212 |
| 12. Apr. 2024 | 2,820 | 2,820 | 2,740 | 2,750 | 2,750 | 39.649.264 |
| 11. Apr. 2024 | 2,840 | 2,860 | 2,740 | 2,840 | 2,840 | 57.778.356 |
| 10. Apr. 2024 | 2,880 | 2,970 | 2,850 | 2,890 | 2,890 | 48.384.025 |
| 09. Apr. 2024 | 2,820 | 2,930 | 2,780 | 2,890 | 2,890 | 48.095.986 |
| 08. Apr. 2024 | 2,840 | 2,900 | 2,780 | 2,810 | 2,810 | 55.564.000 |
| 05. Apr. 2024 | 2,940 | 2,940 | 2,790 | 2,800 | 2,800 | 43.177.148 |
| 03. Apr. 2024 | 3,070 | 3,070 | 2,920 | 2,970 | 2,970 | 59.803.539 |
| 02. Apr. 2024 | 3,250 | 3,310 | 3,060 | 3,070 | 3,070 | 76.178.446 |
| 28. März 2024 | 3,140 | 3,330 | 3,050 | 3,180 | 3,180 | 49.921.405 |
| 27. März 2024 | 3,170 | 3,210 | 3,130 | 3,170 | 3,170 | 25.465.489 |
| 26. März 2024 | 3,200 | 3,240 | 3,100 | 3,240 | 3,240 | 39.468.380 |
| 25. März 2024 | 3,270 | 3,270 | 3,010 | 3,200 | 3,200 | 71.776.250 |
| 22. März 2024 | 3,490 | 3,490 | 3,280 | 3,290 | 3,290 | 57.403.446 |
| 21. März 2024 | 3,500 | 3,560 | 3,420 | 3,540 | 3,540 | 40.820.798 |
| 20. März 2024 | 3,430 | 3,430 | 3,350 | 3,410 | 3,410 | 15.663.938 |
| 19. März 2024 | 3,480 | 3,480 | 3,380 | 3,390 | 3,390 | 22.835.837 |
| 18. März 2024 | 3,320 | 3,520 | 3,280 | 3,510 | 3,510 | 33.637.098 |
| 15. März 2024 | 3,370 | 3,390 | 3,290 | 3,360 | 3,360 | 32.449.682 |
| 14. März 2024 | 3,470 | 3,560 | 3,350 | 3,410 | 3,410 | 25.105.956 |
| 13. März 2024 | 3,510 | 3,550 | 3,450 | 3,470 | 3,470 | 29.816.095 |
| 12. März 2024 | 3,370 | 3,570 | 3,310 | 3,560 | 3,560 | 48.196.168 |
| 11. März 2024 | 3,240 | 3,390 | 3,240 | 3,330 | 3,330 | 22.911.012 |
| 08. März 2024 | 3,230 | 3,310 | 3,210 | 3,240 | 3,240 | 20.722.000 |
| 07. März 2024 | 3,350 | 3,370 | 3,200 | 3,250 | 3,250 | 25.370.757 |
| 06. März 2024 | 3,220 | 3,390 | 3,220 | 3,340 | 3,340 | 25.462.401 |
| 05. März 2024 | 3,420 | 3,420 | 3,240 | 3,240 | 3,240 | 50.509.721 |
| 04. März 2024 | 3,500 | 3,530 | 3,440 | 3,520 | 3,520 | 27.198.410 |
| 01. März 2024 | 3,390 | 3,490 | 3,370 | 3,460 | 3,460 | 34.705.936 |
| 29. Feb. 2024 | 3,380 | 3,510 | 3,360 | 3,440 | 3,440 | 40.808.201 |
| 28. Feb. 2024 | 3,600 | 3,600 | 3,390 | 3,410 | 3,410 | 33.731.020 |
| 27. Feb. 2024 | 3,490 | 3,580 | 3,410 | 3,560 | 3,560 | 30.472.444 |
| 26. Feb. 2024 | 3,500 | 3,640 | 3,490 | 3,530 | 3,530 | 29.261.252 |
| 23. Feb. 2024 | 3,540 | 3,580 | 3,470 | 3,540 | 3,540 | 23.134.487 |
| 22. Feb. 2024 | 3,510 | 3,570 | 3,460 | 3,560 | 3,560 | 26.066.608 |
| 21. Feb. 2024 | 3,420 | 3,630 | 3,360 | 3,510 | 3,510 | 44.396.228 |
| 20. Feb. 2024 | 3,280 | 3,450 | 3,250 | 3,440 | 3,440 | 37.991.209 |
| 19. Feb. 2024 | 3,360 | 3,370 | 3,220 | 3,300 | 3,300 | 54.097.868 |
| 16. Feb. 2024 | 3,160 | 3,420 | 3,150 | 3,400 | 3,400 | 30.411.024 |
| 15. Feb. 2024 | 3,120 | 3,210 | 3,080 | 3,200 | 3,200 | 12.600.163 |
| 14. Feb. 2024 | 3,060 | 3,170 | 2,980 | 3,160 | 3,160 | 27.191.806 |
| 09. Feb. 2024 | 3,140 | 3,140 | 3,140 | 3,140 | 3,140 | - |
| 08. Feb. 2024 | 3,180 | 3,300 | 3,150 | 3,230 | 3,230 | 102.396.872 |
| 07. Feb. 2024 | 3,120 | 3,310 | 3,100 | 3,180 | 3,180 | 102.585.431 |
| 06. Feb. 2024 | 2,810 | 3,030 | 2,810 | 3,030 | 3,030 | 34.827.998 |
| 05. Feb. 2024 | 2,810 | 2,900 | 2,770 | 2,810 | 2,810 | 30.490.412 |
| 02. Feb. 2024 | 2,970 | 3,020 | 2,820 | 2,850 | 2,850 | 28.171.967 |
| 01. Feb. 2024 | 2,840 | 3,010 | 2,810 | 2,930 | 2,930 | 31.005.090 |
| 31. Jan. 2024 | 3,050 | 3,050 | 2,820 | 2,860 | 2,860 | 45.756.094 |
| 30. Jan. 2024 | 3,040 | 3,100 | 2,970 | 3,000 | 3,000 | 33.040.885 |
| 29. Jan. 2024 | 3,170 | 3,240 | 3,100 | 3,130 | 3,130 | 30.895.526 |
| 26. Jan. 2024 | 3,260 | 3,300 | 3,120 | 3,170 | 3,170 | 28.869.145 |
| 25. Jan. 2024 | 3,250 | 3,300 | 3,190 | 3,260 | 3,260 | 34.430.630 |
| 24. Jan. 2024 | 3,200 | 3,270 | 3,080 | 3,250 | 3,250 | 51.691.498 |
| 23. Jan. 2024 | 3,000 | 3,160 | 2,970 | 3,130 | 3,130 | 58.063.375 |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
