Deutsche Märkte geschlossen

China Resources Beer (Holdings) Company Limited (0291.HK)

HKSE - HKSE Verzögerter Preis. Währung in HKD
Zur Watchlist hinzufügen
55,250+0,650 (+1,19%)
Börsenschluss: 04:08PM HKT
Zeitraum:
14. Aug. 2021 - 14. Aug. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in HKDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
12. Aug. 202254,65055,40054,20055,25055,2503.707.113
11. Aug. 202253,75054,65053,30054,60054,6004.139.920
10. Aug. 202254,55054,55051,90052,65052,6506.012.090
09. Aug. 202254,00055,20053,50054,35054,3505.166.425
08. Aug. 202255,25055,25053,05054,45054,4505.255.876
05. Aug. 202255,00055,45054,55054,65054,6502.652.646
04. Aug. 202254,25055,20054,25055,20055,2003.594.163
03. Aug. 202254,95055,00053,70054,25054,2504.220.731
02. Aug. 202254,95055,40053,55054,05054,0507.247.028
01. Aug. 202254,20056,00054,10055,30055,3008.716.623
29. Juli 202256,00056,30053,60054,20054,20011.888.986
28. Juli 202256,05056,85055,20056,20056,2009.699.651
27. Juli 202255,05056,05054,85055,90055,9005.304.738
26. Juli 202256,70056,85054,60055,05055,0507.559.338
25. Juli 202253,15055,05052,60055,05055,0509.132.119
22. Juli 202252,85054,25052,85053,40053,4006.480.937
21. Juli 202253,60053,75052,70052,90052,9005.439.496
20. Juli 202252,40053,80052,30053,05053,0507.729.268
19. Juli 202252,50052,60051,35051,90051,9004.181.655
18. Juli 202253,00053,00051,50052,70052,7005.790.942
15. Juli 202252,40053,85051,95052,35052,3509.037.412
14. Juli 202253,75054,05052,20052,75052,7504.663.512
13. Juli 202252,50054,45052,50053,30053,3007.707.046
12. Juli 202251,50052,90051,50052,55052,55010.171.259
11. Juli 202254,30054,95051,95052,65052,6509.835.262
08. Juli 202255,20055,60053,90054,30054,3005.801.458
07. Juli 202253,25054,70052,50054,35054,35010.882.975
06. Juli 202255,35055,80052,65053,85053,85017.107.167
05. Juli 202257,20058,45055,60056,00056,0009.477.816
04. Juli 202256,35057,20055,30056,45056,45015.979.148
30. Juni 202256,20059,00055,85058,50058,50020.118.071
29. Juni 202256,05056,80055,15055,95055,95010.049.386
28. Juni 202253,95056,75053,40056,35056,3508.936.886
27. Juni 202254,70056,25054,05054,50054,50012.725.053
24. Juni 202252,60054,25052,60054,20054,20010.966.569
23. Juni 202251,65053,10051,50052,70052,7007.773.764
23. Juni 20220.353 Dividende
22. Juni 202251,55052,70051,25051,25050,8976.377.729
21. Juni 202251,50052,75051,40051,80051,4437.976.597
20. Juni 202249,90052,25049,80051,25050,89711.080.172
17. Juni 202247,05050,15047,05049,35049,01010.641.447
16. Juni 202249,95049,95047,35047,75047,4219.044.894
15. Juni 202248,95049,85048,60049,00048,6625.105.117
14. Juni 202249,00049,75048,00048,95048,6136.910.708
13. Juni 202248,05050,30048,00049,00048,6629.960.388
10. Juni 202249,15050,75048,50050,30049,95411.370.040
09. Juni 202252,50052,60048,80049,95049,60619.183.591
08. Juni 202250,45053,10050,20052,65052,28714.904.442
07. Juni 202251,55051,55049,65050,30049,9549.844.038
06. Juni 202248,35051,95047,75051,85051,49315.711.005
02. Juni 202248,40048,55047,20048,35048,0174.992.697
01. Juni 202249,90049,90047,75048,40048,06711.064.223
31. Mai 202248,05049,90047,20049,10048,76224.938.843
30. Mai 202244,60048,10044,60048,00047,66922.468.117
27. Mai 202244,00045,45043,45044,35044,0458.811.026
26. Mai 202242,80043,50042,05043,40043,1019.981.917
25. Mai 202243,55043,75042,70043,00042,7048.325.899
24. Mai 202245,85046,05043,40043,80043,4987.632.743
23. Mai 202245,75046,45044,80045,40045,0877.104.468
20. Mai 202245,50046,55044,95046,30045,9818.776.160
19. Mai 202244,35045,50043,80044,70044,3926.718.028
18. Mai 202245,60046,20044,50045,85045,5346.095.685
17. Mai 202244,60046,45044,50045,60045,28612.233.126
16. Mai 202245,25045,50043,60044,40044,0947.202.464
13. Mai 202243,95045,00043,10044,65044,3429.193.177
12. Mai 202243,15044,60042,90043,25042,9528.458.189
11. Mai 202242,35044,85041,95043,70043,3999.140.614
10. Mai 202239,20042,75038,40042,35042,05812.643.552
06. Mai 202245,00045,00040,25040,90040,61818.238.050
05. Mai 202245,70046,70045,05045,60045,2867.095.075
04. Mai 202247,05047,05045,20045,45045,1372.724.364
03. Mai 202247,00047,90045,85046,70046,3787.856.856
29. Apr. 202244,75046,80044,30046,50046,1809.951.554
28. Apr. 202244,35044,95043,25044,45044,1447.497.787
27. Apr. 202243,10045,10043,00044,30043,9958.166.358
26. Apr. 202242,25044,65042,25043,60043,30012.040.463
25. Apr. 202244,75044,85042,00042,30042,00913.454.034
22. Apr. 202244,60045,50044,35045,35045,0385.310.061
21. Apr. 202246,05046,55044,65045,35045,0387.278.666
20. Apr. 202244,65047,20044,65046,05045,7338.458.008
19. Apr. 202245,85046,95044,45044,70044,3927.885.515
14. Apr. 202244,30046,45044,20046,30045,98111.192.251
13. Apr. 202244,45044,95043,60043,95043,64710.919.910
12. Apr. 202242,15046,60041,30044,50044,19320.422.934
11. Apr. 202244,20044,20040,80042,00041,71121.317.366
08. Apr. 202244,55045,00043,85044,70044,3929.339.855
07. Apr. 202244,80046,00043,50044,55044,24319.522.355
06. Apr. 202248,00048,00045,60045,80045,48518.258.881
04. Apr. 202248,70049,10047,80048,70048,3656.296.275
01. Apr. 202247,70049,15046,85048,70048,3657.277.893
31. März 202249,10049,10047,45048,05047,7196.110.390
30. März 202247,80049,35047,55048,80048,46415.329.507
29. März 202245,85047,75045,60047,60047,27210.431.374
28. März 202246,50046,50044,40045,80045,48512.384.922
25. März 202247,95049,80046,35046,75046,42818.566.853
24. März 202250,60051,20047,05047,95047,62025.772.739
23. März 202250,55052,40050,35051,50051,14512.973.583
22. März 202249,30050,90049,20050,75050,4009.285.562
21. März 202251,20051,45049,15049,55049,2097.879.133
18. März 202251,35051,80049,50050,30049,95413.032.538
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...