Deutsche Märkte geschlossen
DAX
13.920,69-135,65(-0,97%)Euro Stoxx 50
3.669,54-35,31(-0,95%)Dow Jones 30
31.496,30+572,16(+1,85%)
CITIC Limited (0267.HK)
HKSE - HKSE Verzögerter Preis. Währung in HKD
Zur Watchlist hinzufügen
6,570-0,040 (-0,61%)
Börsenschluss: 4:08PM HKT
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in HKD
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 05. März 2021 | 6,550 | 6,630 | 6,440 | 6,570 | 6,570 | 20.029.114 |
| 04. März 2021 | 6,600 | 6,700 | 6,550 | 6,610 | 6,610 | 25.034.527 |
| 03. März 2021 | 6,450 | 6,740 | 6,450 | 6,670 | 6,670 | 35.595.480 |
| 02. März 2021 | 6,520 | 6,570 | 6,370 | 6,450 | 6,450 | 23.998.810 |
| 01. März 2021 | 6,580 | 6,600 | 6,460 | 6,540 | 6,540 | 26.480.591 |
| 26. Feb. 2021 | 6,690 | 6,710 | 6,530 | 6,570 | 6,570 | 36.941.719 |
| 25. Feb. 2021 | 6,730 | 6,920 | 6,680 | 6,780 | 6,780 | 38.358.001 |
| 24. Feb. 2021 | 6,790 | 6,890 | 6,630 | 6,710 | 6,710 | 52.856.392 |
| 23. Feb. 2021 | 6,720 | 6,840 | 6,660 | 6,740 | 6,740 | 37.588.900 |
| 22. Feb. 2021 | 6,440 | 6,810 | 6,390 | 6,610 | 6,610 | 66.703.277 |
| 19. Feb. 2021 | 6,410 | 6,410 | 6,270 | 6,360 | 6,360 | 26.801.856 |
| 18. Feb. 2021 | 6,380 | 6,550 | 6,300 | 6,410 | 6,410 | 36.321.827 |
| 17. Feb. 2021 | 6,370 | 6,430 | 6,260 | 6,360 | 6,360 | 20.563.812 |
| 16. Feb. 2021 | 6,140 | 6,380 | 6,140 | 6,320 | 6,320 | 26.850.684 |
| 11. Feb. 2021 | 6,130 | 6,130 | 6,130 | 6,130 | 6,130 | - |
| 10. Feb. 2021 | 6,060 | 6,230 | 6,060 | 6,090 | 6,090 | 12.113.924 |
| 09. Feb. 2021 | 6,050 | 6,120 | 6,000 | 6,090 | 6,090 | 14.099.556 |
| 08. Feb. 2021 | 6,070 | 6,220 | 6,070 | 6,080 | 6,080 | 15.962.790 |
| 05. Feb. 2021 | 6,040 | 6,110 | 6,000 | 6,070 | 6,070 | 18.471.196 |
| 04. Feb. 2021 | 6,050 | 6,120 | 5,960 | 6,050 | 6,050 | 19.926.525 |
| 03. Feb. 2021 | 6,090 | 6,150 | 6,060 | 6,080 | 6,080 | 14.321.200 |
| 02. Feb. 2021 | 6,130 | 6,180 | 6,060 | 6,120 | 6,120 | 19.432.612 |
| 01. Feb. 2021 | 6,060 | 6,160 | 6,040 | 6,090 | 6,090 | 15.654.230 |
| 29. Jan. 2021 | 6,150 | 6,180 | 6,040 | 6,060 | 6,060 | 28.881.475 |
| 28. Jan. 2021 | 6,210 | 6,230 | 6,100 | 6,190 | 6,190 | 22.705.977 |
| 27. Jan. 2021 | 6,280 | 6,410 | 6,250 | 6,270 | 6,270 | 19.935.086 |
| 26. Jan. 2021 | 6,100 | 6,270 | 6,050 | 6,200 | 6,200 | 25.086.530 |
| 25. Jan. 2021 | 6,150 | 6,240 | 6,050 | 6,130 | 6,130 | 30.637.993 |
| 22. Jan. 2021 | 6,350 | 6,380 | 6,100 | 6,140 | 6,140 | 32.885.773 |
| 21. Jan. 2021 | 6,440 | 6,440 | 6,280 | 6,350 | 6,350 | 24.893.266 |
| 20. Jan. 2021 | 6,240 | 6,310 | 6,160 | 6,290 | 6,290 | 27.620.517 |
| 19. Jan. 2021 | 6,020 | 6,340 | 6,020 | 6,260 | 6,260 | 38.935.131 |
| 18. Jan. 2021 | 5,950 | 6,050 | 5,930 | 6,020 | 6,020 | 12.401.769 |
| 15. Jan. 2021 | 6,090 | 6,150 | 5,940 | 5,980 | 5,980 | 20.106.713 |
| 14. Jan. 2021 | 6,110 | 6,180 | 5,960 | 6,040 | 6,040 | 29.092.920 |
| 13. Jan. 2021 | 5,920 | 6,120 | 5,920 | 6,100 | 6,100 | 29.542.751 |
| 12. Jan. 2021 | 5,860 | 5,990 | 5,810 | 5,980 | 5,980 | 22.584.425 |
| 11. Jan. 2021 | 5,800 | 5,890 | 5,750 | 5,860 | 5,860 | 31.049.190 |
| 08. Jan. 2021 | 5,750 | 5,780 | 5,610 | 5,770 | 5,770 | 28.059.655 |
| 07. Jan. 2021 | 5,700 | 5,780 | 5,650 | 5,700 | 5,700 | 19.397.725 |
| 06. Jan. 2021 | 5,520 | 5,720 | 5,520 | 5,700 | 5,700 | 24.771.929 |
| 05. Jan. 2021 | 5,520 | 5,650 | 5,460 | 5,580 | 5,580 | 24.816.263 |
| 04. Jan. 2021 | 5,500 | 5,570 | 5,450 | 5,540 | 5,540 | 19.064.319 |
| 31. Dez. 2020 | 5,470 | 5,470 | 5,470 | 5,470 | 5,470 | - |
| 30. Dez. 2020 | 5,360 | 5,440 | 5,300 | 5,440 | 5,440 | 22.708.699 |
| 29. Dez. 2020 | 5,470 | 5,490 | 5,340 | 5,360 | 5,360 | 16.224.731 |
| 28. Dez. 2020 | 5,300 | 5,500 | 5,300 | 5,450 | 5,450 | 24.296.500 |
| 24. Dez. 2020 | 5,340 | 5,340 | 5,340 | 5,340 | 5,340 | - |
| 23. Dez. 2020 | 5,250 | 5,260 | 5,200 | 5,220 | 5,220 | 17.079.526 |
| 22. Dez. 2020 | 5,370 | 5,410 | 5,220 | 5,280 | 5,280 | 39.418.752 |
| 21. Dez. 2020 | 5,460 | 5,500 | 5,410 | 5,410 | 5,410 | 19.305.589 |
| 18. Dez. 2020 | 5,460 | 5,560 | 5,460 | 5,520 | 5,520 | 29.283.387 |
| 17. Dez. 2020 | 5,480 | 5,540 | 5,410 | 5,520 | 5,520 | 24.469.932 |
| 16. Dez. 2020 | 5,500 | 5,540 | 5,470 | 5,510 | 5,510 | 13.892.466 |
| 15. Dez. 2020 | 5,550 | 5,570 | 5,460 | 5,460 | 5,460 | 34.568.230 |
| 14. Dez. 2020 | 5,640 | 5,640 | 5,560 | 5,560 | 5,560 | 14.234.616 |
| 11. Dez. 2020 | 5,560 | 5,650 | 5,560 | 5,610 | 5,610 | 16.836.799 |
| 10. Dez. 2020 | 5,690 | 5,690 | 5,560 | 5,570 | 5,570 | 22.553.069 |
| 09. Dez. 2020 | 5,650 | 5,750 | 5,620 | 5,700 | 5,700 | 20.863.642 |
| 08. Dez. 2020 | 5,600 | 5,710 | 5,580 | 5,680 | 5,680 | 88.204.665 |
| 07. Dez. 2020 | 5,670 | 5,710 | 5,570 | 5,600 | 5,600 | 36.109.554 |
| 04. Dez. 2020 | 5,800 | 5,810 | 5,670 | 5,670 | 5,670 | 65.256.977 |
| 03. Dez. 2020 | 6,130 | 6,180 | 5,770 | 5,780 | 5,780 | 87.537.200 |
| 02. Dez. 2020 | 6,130 | 6,200 | 6,110 | 6,180 | 6,180 | 13.936.670 |
| 01. Dez. 2020 | 6,100 | 6,180 | 6,010 | 6,170 | 6,170 | 14.853.816 |
| 30. Nov. 2020 | 6,190 | 6,330 | 6,010 | 6,060 | 6,060 | 72.167.685 |
| 27. Nov. 2020 | 6,110 | 6,190 | 6,050 | 6,160 | 6,160 | 17.053.570 |
| 26. Nov. 2020 | 6,210 | 6,220 | 6,140 | 6,150 | 6,150 | 13.110.659 |
| 25. Nov. 2020 | 6,140 | 6,330 | 6,140 | 6,210 | 6,210 | 17.694.252 |
| 24. Nov. 2020 | 6,100 | 6,180 | 6,090 | 6,090 | 6,090 | 12.098.581 |
| 23. Nov. 2020 | 6,120 | 6,150 | 6,020 | 6,120 | 6,120 | 12.415.933 |
| 20. Nov. 2020 | 6,130 | 6,190 | 6,090 | 6,120 | 6,120 | 12.816.536 |
| 19. Nov. 2020 | 6,200 | 6,230 | 6,130 | 6,160 | 6,160 | 15.747.830 |
| 18. Nov. 2020 | 6,290 | 6,310 | 6,210 | 6,250 | 6,250 | 17.040.586 |
| 17. Nov. 2020 | 6,250 | 6,330 | 6,210 | 6,260 | 6,260 | 12.697.374 |
| 16. Nov. 2020 | 6,310 | 6,390 | 6,210 | 6,250 | 6,250 | 11.984.297 |
| 13. Nov. 2020 | 6,320 | 6,320 | 6,130 | 6,190 | 6,190 | 11.534.798 |
| 12. Nov. 2020 | 6,590 | 6,620 | 6,310 | 6,340 | 6,340 | 19.706.000 |
| 11. Nov. 2020 | 6,380 | 6,580 | 6,250 | 6,580 | 6,580 | 26.363.898 |
| 10. Nov. 2020 | 6,180 | 6,330 | 6,150 | 6,310 | 6,310 | 18.768.304 |
| 09. Nov. 2020 | 6,200 | 6,200 | 6,060 | 6,120 | 6,120 | 16.206.964 |
| 06. Nov. 2020 | 5,980 | 6,100 | 5,950 | 6,080 | 6,080 | 18.111.500 |
| 05. Nov. 2020 | 5,910 | 5,970 | 5,840 | 5,970 | 5,970 | 18.415.070 |
| 04. Nov. 2020 | 5,830 | 5,920 | 5,700 | 5,750 | 5,750 | 12.080.465 |
| 03. Nov. 2020 | 5,660 | 5,880 | 5,660 | 5,830 | 5,830 | 16.548.920 |
| 02. Nov. 2020 | 5,550 | 5,690 | 5,550 | 5,660 | 5,660 | 10.794.496 |
| 30. Okt. 2020 | 5,670 | 5,710 | 5,510 | 5,530 | 5,530 | 26.034.967 |
| 29. Okt. 2020 | 5,650 | 5,730 | 5,620 | 5,710 | 5,710 | 15.977.015 |
| 28. Okt. 2020 | 5,820 | 5,830 | 5,680 | 5,710 | 5,710 | 16.930.046 |
| 27. Okt. 2020 | 5,870 | 5,890 | 5,760 | 5,810 | 5,810 | 21.049.308 |
| 23. Okt. 2020 | 5,810 | 5,980 | 5,790 | 5,920 | 5,920 | 13.407.067 |
| 22. Okt. 2020 | 5,790 | 5,840 | 5,770 | 5,810 | 5,810 | 11.449.846 |
| 21. Okt. 2020 | 5,840 | 5,890 | 5,800 | 5,810 | 5,810 | 10.412.000 |
| 20. Okt. 2020 | 5,800 | 5,870 | 5,750 | 5,820 | 5,820 | 7.942.553 |
| 19. Okt. 2020 | 5,860 | 6,010 | 5,830 | 5,860 | 5,860 | 13.450.000 |
| 16. Okt. 2020 | 5,650 | 5,860 | 5,650 | 5,840 | 5,840 | 19.498.161 |
| 15. Okt. 2020 | 5,670 | 5,720 | 5,630 | 5,630 | 5,630 | 12.516.000 |
| 14. Okt. 2020 | 5,770 | 5,800 | 5,670 | 5,670 | 5,670 | 19.706.430 |
| 12. Okt. 2020 | 5,720 | 5,890 | 5,680 | 5,860 | 5,860 | 15.099.851 |
| 09. Okt. 2020 | 5,730 | 5,730 | 5,640 | 5,680 | 5,680 | 10.606.523 |
| *Um Splits berichtigter Schlusskurs.**Um Dividenden und Splits berichtigter Schlusskurs. | ||||||
Es werden weitere Daten geladen ...
© 2021 Verizon Media. Alle Rechte vorbehalten.
