Deutsche Märkte schließen in 57 Minuten
DAX
15.485,55+137,02(+0,89%)Euro Stoxx 50
4.143,77+46,26(+1,13%)Dow Jones 30
34.260,37+340,53(+1,00%)Gold
1.776,60-1,60(-0,09%)EUR/USD
1,1741+0,0011(+0,09%)BTC-EUR
36.192,22-421,64(-1,15%)
CITIC Limited (0267.HK)
HKSE - HKSE Verzögerter Preis. Währung in HKD
Zur Watchlist hinzufügen
9,020-0,140 (-1,53%)
Börsenschluss: 4:08PM HKT
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in HKD
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 21. Sept. 2021 | 9,160 | 9,300 | 8,980 | 9,020 | 9,020 | 16.983.254 |
| 20. Sept. 2021 | 9,350 | 9,360 | 8,980 | 9,160 | 9,160 | 15.140.020 |
| 17. Sept. 2021 | 9,630 | 9,680 | 9,210 | 9,430 | 9,430 | 32.971.532 |
| 16. Sept. 2021 | 9,890 | 9,890 | 9,310 | 9,600 | 9,600 | 22.722.183 |
| 15. Sept. 2021 | 9,750 | 9,850 | 9,660 | 9,720 | 9,720 | 12.419.158 |
| 14. Sept. 2021 | 9,970 | 10,180 | 9,640 | 9,720 | 9,720 | 17.949.247 |
| 13. Sept. 2021 | 9,700 | 9,960 | 9,670 | 9,960 | 9,960 | 15.595.190 |
| 13. Sept. 2021 | 0.15 Dividende | |||||
| 10. Sept. 2021 | 10,000 | 10,240 | 9,870 | 9,960 | 9,810 | 21.715.801 |
| 09. Sept. 2021 | 9,690 | 10,040 | 9,660 | 9,890 | 9,741 | 23.984.565 |
| 08. Sept. 2021 | 9,610 | 9,850 | 9,610 | 9,720 | 9,574 | 18.510.636 |
| 07. Sept. 2021 | 9,770 | 9,820 | 9,710 | 9,720 | 9,574 | 13.092.101 |
| 06. Sept. 2021 | 10,040 | 10,080 | 9,700 | 9,830 | 9,682 | 15.456.364 |
| 03. Sept. 2021 | 9,800 | 10,100 | 9,800 | 10,040 | 9,889 | 42.338.115 |
| 02. Sept. 2021 | 9,550 | 9,850 | 9,530 | 9,790 | 9,643 | 26.083.866 |
| 01. Sept. 2021 | 9,680 | 9,820 | 9,520 | 9,620 | 9,475 | 25.140.655 |
| 31. Aug. 2021 | 9,180 | 9,680 | 9,180 | 9,680 | 9,534 | 59.112.056 |
| 30. Aug. 2021 | 8,600 | 9,280 | 8,600 | 9,250 | 9,111 | 41.567.635 |
| 27. Aug. 2021 | 8,500 | 8,720 | 8,500 | 8,660 | 8,530 | 14.106.759 |
| 26. Aug. 2021 | 8,510 | 8,770 | 8,510 | 8,560 | 8,431 | 15.412.000 |
| 25. Aug. 2021 | 8,350 | 8,590 | 8,320 | 8,590 | 8,461 | 21.707.100 |
| 24. Aug. 2021 | 8,420 | 8,480 | 8,260 | 8,310 | 8,185 | 12.645.747 |
| 23. Aug. 2021 | 8,270 | 8,490 | 8,270 | 8,400 | 8,273 | 13.548.189 |
| 20. Aug. 2021 | 8,340 | 8,400 | 8,160 | 8,230 | 8,106 | 11.320.765 |
| 19. Aug. 2021 | 8,260 | 8,320 | 8,120 | 8,210 | 8,086 | 11.717.332 |
| 18. Aug. 2021 | 8,280 | 8,430 | 8,280 | 8,320 | 8,195 | 7.004.218 |
| 17. Aug. 2021 | 8,430 | 8,550 | 8,290 | 8,330 | 8,205 | 12.570.649 |
| 16. Aug. 2021 | 8,350 | 8,540 | 8,350 | 8,450 | 8,323 | 11.817.849 |
| 13. Aug. 2021 | 8,190 | 8,390 | 8,190 | 8,350 | 8,224 | 5.041.714 |
| 12. Aug. 2021 | 8,270 | 8,400 | 8,240 | 8,350 | 8,224 | 6.156.678 |
| 11. Aug. 2021 | 8,290 | 8,310 | 8,210 | 8,270 | 8,145 | 9.175.705 |
| 10. Aug. 2021 | 8,450 | 8,500 | 8,220 | 8,250 | 8,126 | 16.875.072 |
| 09. Aug. 2021 | 8,320 | 8,590 | 8,280 | 8,450 | 8,323 | 16.662.353 |
| 06. Aug. 2021 | 8,280 | 8,410 | 8,270 | 8,320 | 8,195 | 13.908.719 |
| 05. Aug. 2021 | 8,300 | 8,470 | 8,260 | 8,360 | 8,234 | 20.218.969 |
| 04. Aug. 2021 | 8,280 | 8,500 | 8,130 | 8,400 | 8,273 | 14.454.580 |
| 03. Aug. 2021 | 8,230 | 8,330 | 8,120 | 8,220 | 8,096 | 25.976.793 |
| 02. Aug. 2021 | 8,310 | 8,540 | 8,310 | 8,380 | 8,254 | 13.746.836 |
| 30. Juli 2021 | 8,430 | 8,640 | 8,330 | 8,400 | 8,273 | 20.298.686 |
| 29. Juli 2021 | 8,230 | 8,510 | 8,210 | 8,440 | 8,313 | 29.434.348 |
| 28. Juli 2021 | 8,490 | 8,550 | 8,240 | 8,290 | 8,165 | 36.021.925 |
| 27. Juli 2021 | 8,180 | 8,410 | 8,100 | 8,220 | 8,096 | 40.598.501 |
| 26. Juli 2021 | 7,990 | 8,100 | 7,920 | 8,030 | 7,909 | 20.963.159 |
| 23. Juli 2021 | 7,950 | 8,120 | 7,950 | 8,000 | 7,880 | 7.986.066 |
| 22. Juli 2021 | 7,980 | 8,150 | 7,930 | 8,050 | 7,929 | 14.878.234 |
| 21. Juli 2021 | 8,000 | 8,060 | 7,850 | 7,910 | 7,791 | 14.858.760 |
| 20. Juli 2021 | 8,200 | 8,200 | 7,950 | 7,990 | 7,870 | 19.441.055 |
| 19. Juli 2021 | 8,300 | 8,300 | 8,120 | 8,210 | 8,086 | 10.920.750 |
| 16. Juli 2021 | 8,340 | 8,350 | 8,190 | 8,310 | 8,185 | 15.847.640 |
| 15. Juli 2021 | 8,170 | 8,340 | 8,170 | 8,270 | 8,145 | 16.576.874 |
| 14. Juli 2021 | 8,370 | 8,370 | 8,130 | 8,150 | 8,027 | 14.245.000 |
| 13. Juli 2021 | 8,280 | 8,400 | 8,240 | 8,340 | 8,214 | 14.443.025 |
| 12. Juli 2021 | 8,250 | 8,350 | 8,200 | 8,250 | 8,126 | 13.045.445 |
| 09. Juli 2021 | 8,310 | 8,330 | 8,210 | 8,230 | 8,106 | 38.107.678 |
| 08. Juli 2021 | 8,390 | 8,440 | 8,260 | 8,300 | 8,175 | 20.115.886 |
| 07. Juli 2021 | 8,560 | 8,560 | 8,350 | 8,390 | 8,264 | 16.779.781 |
| 06. Juli 2021 | 8,480 | 8,600 | 8,440 | 8,550 | 8,421 | 6.860.000 |
| 05. Juli 2021 | 8,400 | 8,550 | 8,370 | 8,500 | 8,372 | 15.755.945 |
| 02. Juli 2021 | 8,370 | 8,500 | 8,370 | 8,400 | 8,273 | 13.979.465 |
| 30. Juni 2021 | 8,500 | 8,640 | 8,360 | 8,370 | 8,244 | 24.136.321 |
| 29. Juni 2021 | 8,310 | 8,430 | 8,260 | 8,320 | 8,195 | 14.742.750 |
| 28. Juni 2021 | 8,330 | 8,430 | 8,250 | 8,380 | 8,254 | 9.154.622 |
| 28. Juni 2021 | 0.254 Dividende | |||||
| 25. Juni 2021 | 8,350 | 8,470 | 8,320 | 8,410 | 8,033 | 15.293.679 |
| 24. Juni 2021 | 8,260 | 8,450 | 8,250 | 8,350 | 7,976 | 9.708.570 |
| 23. Juni 2021 | 8,270 | 8,420 | 8,210 | 8,350 | 7,976 | 17.175.249 |
| 22. Juni 2021 | 8,220 | 8,290 | 8,160 | 8,200 | 7,833 | 12.918.630 |
| 21. Juni 2021 | 8,310 | 8,350 | 8,040 | 8,170 | 7,804 | 33.533.044 |
| 18. Juni 2021 | 8,330 | 8,450 | 8,290 | 8,380 | 8,005 | 63.159.514 |
| 17. Juni 2021 | 8,410 | 8,450 | 8,300 | 8,420 | 8,043 | 19.473.382 |
| 16. Juni 2021 | 8,490 | 8,600 | 8,410 | 8,470 | 8,090 | 20.477.910 |
| 15. Juni 2021 | 8,700 | 8,740 | 8,420 | 8,540 | 8,157 | 21.134.761 |
| 11. Juni 2021 | 8,690 | 8,840 | 8,650 | 8,790 | 8,396 | 22.387.403 |
| 11. Juni 2021 | 0.388 Dividende | |||||
| 10. Juni 2021 | 9,230 | 9,250 | 9,020 | 9,070 | 8,293 | 16.439.091 |
| 09. Juni 2021 | 9,160 | 9,240 | 9,150 | 9,180 | 8,394 | 16.563.050 |
| 08. Juni 2021 | 9,300 | 9,320 | 9,060 | 9,120 | 8,339 | 24.215.015 |
| 07. Juni 2021 | 9,310 | 9,320 | 9,200 | 9,240 | 8,448 | 21.685.508 |
| 04. Juni 2021 | 9,140 | 9,270 | 9,030 | 9,230 | 8,439 | 37.448.649 |
| 03. Juni 2021 | 8,850 | 9,250 | 8,830 | 9,210 | 8,421 | 46.444.148 |
| 02. Juni 2021 | 8,880 | 9,040 | 8,820 | 8,860 | 8,101 | 18.097.092 |
| 01. Juni 2021 | 9,000 | 9,040 | 8,770 | 8,890 | 8,128 | 13.167.637 |
| 31. Mai 2021 | 9,150 | 9,150 | 8,920 | 8,970 | 8,202 | 19.255.000 |
| 28. Mai 2021 | 8,810 | 9,190 | 8,810 | 9,120 | 8,339 | 35.083.646 |
| 27. Mai 2021 | 8,700 | 8,910 | 8,700 | 8,800 | 8,046 | 28.150.207 |
| 26. Mai 2021 | 8,690 | 8,870 | 8,690 | 8,750 | 8,000 | 14.578.925 |
| 25. Mai 2021 | 8,800 | 8,880 | 8,740 | 8,760 | 8,010 | 15.687.580 |
| 24. Mai 2021 | 8,710 | 8,820 | 8,690 | 8,760 | 8,010 | 8.278.168 |
| 21. Mai 2021 | 8,810 | 8,820 | 8,670 | 8,750 | 8,000 | 13.493.206 |
| 20. Mai 2021 | 8,810 | 8,880 | 8,660 | 8,750 | 8,000 | 23.159.502 |
| 18. Mai 2021 | 8,600 | 9,040 | 8,600 | 8,900 | 8,138 | 26.218.268 |
| 17. Mai 2021 | 8,660 | 8,750 | 8,580 | 8,630 | 7,891 | 12.021.546 |
| 14. Mai 2021 | 8,760 | 8,810 | 8,550 | 8,660 | 7,918 | 29.125.749 |
| 13. Mai 2021 | 8,600 | 8,750 | 8,560 | 8,630 | 7,891 | 24.750.256 |
| 12. Mai 2021 | 8,910 | 8,960 | 8,610 | 8,720 | 7,973 | 33.736.659 |
| 11. Mai 2021 | 8,990 | 9,090 | 8,920 | 8,930 | 8,165 | 35.972.078 |
| 10. Mai 2021 | 8,940 | 9,180 | 8,800 | 9,170 | 8,384 | 43.850.227 |
| 07. Mai 2021 | 8,600 | 8,850 | 8,570 | 8,790 | 8,037 | 31.766.317 |
| 06. Mai 2021 | 8,560 | 8,590 | 8,430 | 8,550 | 7,818 | 26.648.663 |
| 05. Mai 2021 | 8,290 | 8,570 | 8,290 | 8,420 | 7,699 | 22.149.932 |
| *Um Splits berichtigter Schlusskurs.**Um Dividenden und Splits berichtigter Schlusskurs. | ||||||
Es werden weitere Daten geladen ...
© 2021 Verizon Media. Alle Rechte vorbehalten.
