Deutsche Märkte geschlossen
DAX
12.642,97+48,58(+0,39%)Euro Stoxx 50
3.180,11+15,98(+0,51%)Dow Jones 30
27.214,44-73,74(-0,27%)
CITIC Limited (0267.HK)
HKSE - HKSE Verzögerter Preis. Währung in HKD
Zur Watchlist hinzufügen
5,930-0,090 (-1,50%)
Börsenschluss: 4:08PM HKT
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in HKD
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 23. Sept. 2020 | 6,000 | 6,040 | 5,900 | 5,930 | 5,930 | 14.508.737 |
| 22. Sept. 2020 | 6,120 | 6,150 | 6,020 | 6,020 | 6,020 | 20.889.380 |
| 21. Sept. 2020 | 6,450 | 6,470 | 6,200 | 6,220 | 6,220 | 15.940.800 |
| 18. Sept. 2020 | 6,450 | 6,520 | 6,350 | 6,350 | 6,350 | 25.878.240 |
| 17. Sept. 2020 | 6,540 | 6,560 | 6,420 | 6,440 | 6,440 | 16.349.160 |
| 16. Sept. 2020 | 6,630 | 6,650 | 6,530 | 6,530 | 6,530 | 9.182.644 |
| 15. Sept. 2020 | 6,600 | 6,670 | 6,600 | 6,610 | 6,610 | 9.315.444 |
| 14. Sept. 2020 | 6,590 | 6,710 | 6,590 | 6,640 | 6,640 | 7.719.500 |
| 14. Sept. 2020 | 0.1 Dividende | |||||
| 11. Sept. 2020 | 6,750 | 6,780 | 6,700 | 6,710 | 6,610 | 8.263.318 |
| 10. Sept. 2020 | 6,840 | 6,870 | 6,740 | 6,740 | 6,640 | 9.814.499 |
| 09. Sept. 2020 | 6,760 | 6,840 | 6,750 | 6,820 | 6,718 | 8.998.139 |
| 08. Sept. 2020 | 6,890 | 6,910 | 6,820 | 6,830 | 6,728 | 8.990.852 |
| 07. Sept. 2020 | 6,890 | 6,910 | 6,760 | 6,800 | 6,699 | 15.962.700 |
| 04. Sept. 2020 | 6,870 | 6,890 | 6,760 | 6,830 | 6,728 | 37.177.030 |
| 03. Sept. 2020 | 6,800 | 6,950 | 6,790 | 6,890 | 6,787 | 14.408.980 |
| 02. Sept. 2020 | 6,900 | 6,960 | 6,830 | 6,860 | 6,758 | 20.707.880 |
| 01. Sept. 2020 | 6,910 | 7,030 | 6,880 | 6,910 | 6,807 | 21.409.860 |
| 31. Aug. 2020 | 7,400 | 7,500 | 7,070 | 7,070 | 6,965 | 30.381.800 |
| 28. Aug. 2020 | 7,260 | 7,490 | 7,260 | 7,300 | 7,191 | 13.905.900 |
| 27. Aug. 2020 | 7,420 | 7,450 | 7,300 | 7,300 | 7,191 | 13.413.130 |
| 26. Aug. 2020 | 7,510 | 7,560 | 7,390 | 7,410 | 7,300 | 13.710.590 |
| 25. Aug. 2020 | 7,580 | 7,640 | 7,500 | 7,560 | 7,447 | 10.026.500 |
| 24. Aug. 2020 | 7,590 | 7,690 | 7,540 | 7,590 | 7,477 | 8.280.464 |
| 21. Aug. 2020 | 7,480 | 7,550 | 7,430 | 7,520 | 7,408 | 7.710.506 |
| 20. Aug. 2020 | 7,500 | 7,520 | 7,330 | 7,420 | 7,309 | 17.400.840 |
| 19. Aug. 2020 | 7,730 | 7,740 | 7,600 | 7,660 | 7,546 | 5.863.125 |
| 18. Aug. 2020 | 7,800 | 7,850 | 7,710 | 7,730 | 7,615 | 10.226.280 |
| 17. Aug. 2020 | 7,600 | 7,890 | 7,570 | 7,790 | 7,674 | 11.687.460 |
| 14. Aug. 2020 | 7,750 | 7,750 | 7,610 | 7,610 | 7,497 | 6.338.678 |
| 13. Aug. 2020 | 7,630 | 7,690 | 7,510 | 7,640 | 7,526 | 9.237.837 |
| 12. Aug. 2020 | 7,420 | 7,600 | 7,410 | 7,560 | 7,447 | 9.601.753 |
| 11. Aug. 2020 | 7,370 | 7,550 | 7,370 | 7,510 | 7,398 | 10.580.860 |
| 10. Aug. 2020 | 7,300 | 7,370 | 7,240 | 7,300 | 7,191 | 5.717.805 |
| 07. Aug. 2020 | 7,420 | 7,420 | 7,260 | 7,290 | 7,181 | 7.408.412 |
| 06. Aug. 2020 | 7,480 | 7,510 | 7,300 | 7,370 | 7,260 | 9.617.888 |
| 05. Aug. 2020 | 7,470 | 7,480 | 7,370 | 7,440 | 7,329 | 8.599.555 |
| 04. Aug. 2020 | 7,280 | 7,500 | 7,260 | 7,420 | 7,309 | 11.133.000 |
| 03. Aug. 2020 | 7,280 | 7,350 | 7,180 | 7,220 | 7,112 | 10.476.890 |
| 31. Juli 2020 | 7,360 | 7,410 | 7,230 | 7,270 | 7,162 | 11.832.800 |
| 30. Juli 2020 | 7,350 | 7,460 | 7,260 | 7,290 | 7,181 | 13.510.580 |
| 29. Juli 2020 | 7,440 | 7,470 | 7,360 | 7,410 | 7,300 | 4.561.162 |
| 28. Juli 2020 | 7,550 | 7,550 | 7,400 | 7,400 | 7,290 | 8.784.920 |
| 27. Juli 2020 | 7,450 | 7,500 | 7,360 | 7,460 | 7,349 | 10.773.520 |
| 24. Juli 2020 | 7,500 | 7,580 | 7,200 | 7,300 | 7,191 | 19.136.840 |
| 23. Juli 2020 | 7,470 | 7,600 | 7,460 | 7,500 | 7,388 | 9.851.380 |
| 22. Juli 2020 | 7,750 | 7,750 | 7,470 | 7,470 | 7,359 | 18.586.040 |
| 21. Juli 2020 | 7,690 | 7,820 | 7,680 | 7,700 | 7,585 | 10.887.610 |
| 20. Juli 2020 | 7,760 | 7,840 | 7,660 | 7,720 | 7,605 | 13.474.600 |
| 17. Juli 2020 | 7,740 | 7,850 | 7,700 | 7,720 | 7,605 | 10.061.970 |
| 16. Juli 2020 | 7,880 | 7,880 | 7,650 | 7,670 | 7,556 | 12.866.500 |
| 15. Juli 2020 | 7,860 | 7,870 | 7,700 | 7,780 | 7,664 | 11.754.040 |
| 14. Juli 2020 | 7,760 | 7,810 | 7,660 | 7,720 | 7,605 | 12.485.630 |
| 13. Juli 2020 | 7,830 | 7,920 | 7,740 | 7,740 | 7,625 | 11.125.260 |
| 10. Juli 2020 | 7,850 | 7,980 | 7,740 | 7,770 | 7,654 | 14.051.620 |
| 09. Juli 2020 | 8,100 | 8,140 | 8,000 | 8,000 | 7,881 | 17.985.010 |
| 08. Juli 2020 | 8,100 | 8,260 | 8,020 | 8,050 | 7,930 | 19.131.350 |
| 07. Juli 2020 | 8,260 | 8,390 | 8,060 | 8,070 | 7,950 | 25.113.520 |
| 06. Juli 2020 | 7,900 | 8,430 | 7,800 | 8,280 | 8,157 | 46.409.660 |
| 03. Juli 2020 | 7,820 | 7,850 | 7,640 | 7,760 | 7,644 | 12.798.512 |
| 02. Juli 2020 | 7,380 | 7,740 | 7,330 | 7,720 | 7,605 | 24.544.200 |
| 30. Juni 2020 | 7,400 | 7,440 | 7,210 | 7,280 | 7,172 | 12.124.880 |
| 29. Juni 2020 | 7,560 | 7,560 | 7,220 | 7,280 | 7,172 | 10.072.440 |
| 26. Juni 2020 | 7,280 | 7,480 | 7,280 | 7,360 | 7,250 | 7.223.704 |
| 24. Juni 2020 | 7,700 | 7,750 | 7,460 | 7,470 | 7,359 | 9.874.608 |
| 23. Juni 2020 | 7,400 | 7,690 | 7,260 | 7,670 | 7,556 | 15.378.860 |
| 23. Juni 2020 | 0.285 Dividende | |||||
| 22. Juni 2020 | 7,900 | 7,910 | 7,700 | 7,730 | 7,334 | 15.392.040 |
| 19. Juni 2020 | 7,790 | 7,960 | 7,750 | 7,840 | 7,438 | 20.746.619 |
| 18. Juni 2020 | 7,860 | 7,910 | 7,780 | 7,830 | 7,429 | 12.080.350 |
| 17. Juni 2020 | 8,050 | 8,060 | 7,880 | 7,940 | 7,533 | 11.776.490 |
| 16. Juni 2020 | 7,730 | 8,190 | 7,710 | 8,120 | 7,704 | 21.482.310 |
| 15. Juni 2020 | 7,660 | 7,830 | 7,510 | 7,530 | 7,144 | 19.108.990 |
| 12. Juni 2020 | 7,930 | 7,930 | 7,750 | 7,810 | 7,410 | 15.560.420 |
| 11. Juni 2020 | 8,100 | 8,200 | 7,980 | 8,030 | 7,619 | 14.666.800 |
| 10. Juni 2020 | 8,350 | 8,350 | 8,100 | 8,150 | 7,733 | 17.806.250 |
| 09. Juni 2020 | 7,930 | 8,250 | 7,920 | 8,160 | 7,742 | 16.862.000 |
| 08. Juni 2020 | 8,200 | 8,210 | 7,910 | 7,920 | 7,514 | 11.059.000 |
| 05. Juni 2020 | 7,820 | 8,080 | 7,820 | 8,050 | 7,638 | 17.615.030 |
| 04. Juni 2020 | 8,000 | 8,000 | 7,830 | 7,870 | 7,467 | 11.723.420 |
| 03. Juni 2020 | 8,000 | 8,000 | 7,810 | 7,900 | 7,495 | 19.869.000 |
| 02. Juni 2020 | 7,560 | 7,780 | 7,560 | 7,780 | 7,381 | 14.430.690 |
| 01. Juni 2020 | 7,600 | 7,700 | 7,520 | 7,680 | 7,287 | 24.917.520 |
| 29. Mai 2020 | 7,100 | 7,390 | 7,100 | 7,360 | 6,983 | 29.068.130 |
| 28. Mai 2020 | 7,320 | 7,440 | 7,190 | 7,370 | 6,992 | 18.149.090 |
| 27. Mai 2020 | 7,280 | 7,340 | 7,200 | 7,330 | 6,955 | 15.372.420 |
| 26. Mai 2020 | 7,080 | 7,320 | 7,080 | 7,280 | 6,907 | 11.088.210 |
| 25. Mai 2020 | 7,140 | 7,140 | 6,880 | 7,010 | 6,651 | 10.339.650 |
| 22. Mai 2020 | 7,230 | 7,260 | 6,880 | 6,950 | 6,594 | 28.940.520 |
| 21. Mai 2020 | 7,480 | 7,480 | 7,320 | 7,410 | 7,030 | 13.189.600 |
| 20. Mai 2020 | 7,590 | 7,590 | 7,400 | 7,420 | 7,040 | 12.778.000 |
| 19. Mai 2020 | 7,450 | 7,600 | 7,390 | 7,550 | 7,163 | 18.589.280 |
| 18. Mai 2020 | 7,200 | 7,310 | 7,160 | 7,290 | 6,917 | 12.492.660 |
| 15. Mai 2020 | 7,320 | 7,380 | 7,200 | 7,240 | 6,869 | 13.416.000 |
| 14. Mai 2020 | 7,420 | 7,460 | 7,210 | 7,280 | 6,907 | 29.445.110 |
| 13. Mai 2020 | 7,560 | 7,610 | 7,500 | 7,500 | 7,116 | 17.283.010 |
| 12. Mai 2020 | 7,800 | 7,870 | 7,660 | 7,670 | 7,277 | 13.761.680 |
| 11. Mai 2020 | 7,870 | 8,050 | 7,860 | 7,890 | 7,486 | 18.443.760 |
| 08. Mai 2020 | 7,640 | 7,840 | 7,640 | 7,820 | 7,419 | 14.506.430 |
| 07. Mai 2020 | 7,600 | 7,710 | 7,550 | 7,620 | 7,230 | 12.304.410 |
| *Um Splits berichtigter Schlusskurs.**Um Dividenden und Splits berichtigter Schlusskurs. | ||||||
Es werden weitere Daten geladen ...
© 2020 Verizon Media. Alle Rechte vorbehalten.
