Deutsche Märkte schließen in 2 Stunden 49 Minuten
DAX
18.052,87 +135,59 (+0,76%) Euro Stoxx 50
4.980,38 +41,37 (+0,84%) Dow Jones 30
38.085,80 -375,12 (-0,98%) Gold
2.360,40 +17,90 (+0,76%) EUR/USD
1,0726 -0,0007 (-0,06%) Bitcoin EUR
60.036,77 +487,19 (+0,82%)
China Resources Beer (Holdings) Company Limited (0291.HK)
HKSE - HKSE Verzögerter Preis. Währung in HKD
Zur Watchlist hinzufügen
Börsenschluss: 04:08PM HKT
Zeitraum:
26. Apr. 2023 - 26. Apr. 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in HKDDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 26. Apr. 2024 | 35,350 | 36,500 | 35,250 | 36,350 | 36,350 | 9.502.321 |
| 25. Apr. 2024 | 35,850 | 36,300 | 35,250 | 35,400 | 35,400 | 7.172.189 |
| 24. Apr. 2024 | 34,700 | 36,000 | 34,700 | 35,850 | 35,850 | 9.387.394 |
| 23. Apr. 2024 | 34,050 | 35,250 | 33,850 | 35,000 | 35,000 | 9.744.160 |
| 22. Apr. 2024 | 32,000 | 34,550 | 32,000 | 33,450 | 33,450 | 10.501.594 |
| 19. Apr. 2024 | 32,200 | 32,550 | 31,700 | 32,300 | 32,300 | 5.543.516 |
| 18. Apr. 2024 | 32,100 | 33,350 | 31,650 | 32,850 | 32,850 | 7.396.386 |
| 17. Apr. 2024 | 31,900 | 33,000 | 31,900 | 32,100 | 32,100 | 4.522.395 |
| 16. Apr. 2024 | 33,300 | 33,300 | 32,100 | 32,200 | 32,200 | 6.953.302 |
| 15. Apr. 2024 | 32,800 | 33,700 | 32,700 | 33,300 | 33,300 | 7.070.163 |
| 12. Apr. 2024 | 34,750 | 34,850 | 33,150 | 33,350 | 33,350 | 11.894.076 |
| 11. Apr. 2024 | 34,700 | 35,000 | 34,050 | 34,750 | 34,750 | 7.116.956 |
| 10. Apr. 2024 | 34,400 | 34,750 | 33,950 | 34,700 | 34,700 | 7.283.706 |
| 09. Apr. 2024 | 34,750 | 35,000 | 33,500 | 34,050 | 34,050 | 8.503.598 |
| 08. Apr. 2024 | 35,100 | 35,550 | 33,550 | 33,900 | 33,900 | 18.842.918 |
| 05. Apr. 2024 | 35,700 | 35,900 | 34,600 | 35,600 | 35,600 | 5.329.697 |
| 03. Apr. 2024 | 35,300 | 36,650 | 35,300 | 35,600 | 35,600 | 7.520.382 |
| 02. Apr. 2024 | 36,600 | 37,000 | 35,850 | 36,200 | 36,200 | 16.145.164 |
| 28. März 2024 | 35,300 | 36,550 | 35,200 | 36,050 | 36,050 | 6.494.299 |
| 27. März 2024 | 35,450 | 36,100 | 34,950 | 35,300 | 35,300 | 6.704.430 |
| 26. März 2024 | 36,300 | 36,650 | 35,550 | 35,750 | 35,750 | 10.571.082 |
| 25. März 2024 | 36,000 | 36,500 | 35,450 | 35,800 | 35,800 | 7.467.413 |
| 22. März 2024 | 38,050 | 38,050 | 35,550 | 35,950 | 35,950 | 14.486.488 |
| 21. März 2024 | 37,350 | 38,450 | 37,250 | 38,150 | 38,150 | 15.342.315 |
| 20. März 2024 | 36,900 | 37,100 | 36,050 | 36,700 | 36,700 | 9.898.924 |
| 19. März 2024 | 38,250 | 38,450 | 37,100 | 37,200 | 37,200 | 21.348.940 |
| 18. März 2024 | 36,300 | 38,000 | 35,750 | 37,950 | 37,950 | 19.831.725 |
| 15. März 2024 | 36,400 | 36,500 | 35,450 | 36,300 | 36,300 | 21.777.549 |
| 14. März 2024 | 36,200 | 37,400 | 35,750 | 36,500 | 36,500 | 12.631.307 |
| 13. März 2024 | 36,150 | 36,950 | 35,650 | 36,250 | 36,250 | 18.592.307 |
| 12. März 2024 | 34,950 | 36,900 | 34,500 | 36,450 | 36,450 | 26.139.274 |
| 11. März 2024 | 33,300 | 34,800 | 33,300 | 34,300 | 34,300 | 9.269.714 |
| 08. März 2024 | 34,000 | 34,750 | 33,200 | 33,300 | 33,300 | 10.107.297 |
| 07. März 2024 | 34,200 | 34,650 | 33,500 | 34,100 | 34,100 | 11.900.060 |
| 06. März 2024 | 31,700 | 34,450 | 31,700 | 34,250 | 34,250 | 14.595.046 |
| 05. März 2024 | 32,700 | 32,750 | 31,650 | 32,300 | 32,300 | 10.845.730 |
| 04. März 2024 | 33,000 | 33,450 | 32,400 | 32,700 | 32,700 | 7.601.038 |
| 01. März 2024 | 33,200 | 34,050 | 32,800 | 33,400 | 33,400 | 12.372.977 |
| 29. Feb. 2024 | 32,900 | 34,300 | 32,800 | 33,950 | 33,950 | 15.721.897 |
| 28. Feb. 2024 | 34,150 | 34,800 | 33,150 | 33,250 | 33,250 | 13.926.557 |
| 27. Feb. 2024 | 34,100 | 34,500 | 33,100 | 34,150 | 34,150 | 14.008.176 |
| 26. Feb. 2024 | 34,300 | 35,200 | 34,100 | 34,450 | 34,450 | 12.645.246 |
| 23. Feb. 2024 | 33,000 | 35,150 | 32,950 | 34,800 | 34,800 | 24.132.620 |
| 22. Feb. 2024 | 31,850 | 33,550 | 31,700 | 33,400 | 33,400 | 23.567.678 |
| 21. Feb. 2024 | 30,200 | 32,750 | 29,900 | 32,100 | 32,100 | 21.317.155 |
| 20. Feb. 2024 | 30,150 | 30,500 | 29,600 | 30,450 | 30,450 | 6.859.275 |
| 19. Feb. 2024 | 31,000 | 32,400 | 30,150 | 30,350 | 30,350 | 21.299.892 |
| 16. Feb. 2024 | 28,850 | 31,850 | 28,750 | 31,650 | 31,650 | 12.617.625 |
| 15. Feb. 2024 | 29,000 | 29,500 | 28,300 | 29,000 | 29,000 | 9.300.271 |
| 14. Feb. 2024 | 28,300 | 29,400 | 27,600 | 29,100 | 29,100 | 6.715.365 |
| 09. Feb. 2024 | 28,600 | 28,600 | 28,600 | 28,600 | 28,600 | - |
| 08. Feb. 2024 | 29,700 | 29,900 | 29,000 | 29,150 | 29,150 | 8.387.194 |
| 07. Feb. 2024 | 29,500 | 30,750 | 29,500 | 29,750 | 29,750 | 9.283.651 |
| 06. Feb. 2024 | 28,100 | 30,150 | 28,100 | 30,000 | 30,000 | 14.307.894 |
| 05. Feb. 2024 | 27,550 | 28,600 | 27,200 | 28,200 | 28,200 | 7.302.503 |
| 02. Feb. 2024 | 29,350 | 30,250 | 28,250 | 28,450 | 28,450 | 12.569.366 |
| 01. Feb. 2024 | 28,500 | 29,550 | 27,800 | 29,400 | 29,400 | 11.978.199 |
| 31. Jan. 2024 | 28,900 | 29,100 | 27,950 | 28,150 | 28,150 | 8.334.826 |
| 30. Jan. 2024 | 29,800 | 29,850 | 28,850 | 28,950 | 28,950 | 9.654.056 |
| 29. Jan. 2024 | 29,950 | 30,800 | 29,100 | 30,050 | 30,050 | 11.826.539 |
| 26. Jan. 2024 | 30,050 | 30,150 | 28,800 | 29,400 | 29,400 | 11.214.296 |
| 25. Jan. 2024 | 29,250 | 30,350 | 28,400 | 30,150 | 30,150 | 13.201.904 |
| 24. Jan. 2024 | 29,900 | 30,100 | 27,550 | 29,250 | 29,250 | 28.270.535 |
| 23. Jan. 2024 | 28,800 | 30,450 | 28,800 | 29,250 | 29,250 | 15.126.825 |
| 22. Jan. 2024 | 30,450 | 30,550 | 28,350 | 28,800 | 28,800 | 12.106.892 |
| 19. Jan. 2024 | 30,150 | 30,950 | 29,700 | 30,450 | 30,450 | 11.578.713 |
| 18. Jan. 2024 | 29,750 | 30,550 | 29,550 | 30,250 | 30,250 | 9.695.351 |
| 17. Jan. 2024 | 30,650 | 30,700 | 29,250 | 29,700 | 29,700 | 15.772.424 |
| 16. Jan. 2024 | 31,050 | 31,350 | 30,300 | 30,800 | 30,800 | 10.078.985 |
| 15. Jan. 2024 | 31,650 | 31,650 | 31,650 | 31,650 | 31,650 | - |
| 12. Jan. 2024 | 31,400 | 31,850 | 30,850 | 31,650 | 31,650 | 4.786.649 |
| 11. Jan. 2024 | 30,650 | 31,650 | 30,350 | 31,400 | 31,400 | 6.828.369 |
| 10. Jan. 2024 | 30,100 | 30,850 | 29,550 | 30,700 | 30,700 | 6.803.012 |
| 09. Jan. 2024 | 30,150 | 30,700 | 29,950 | 30,100 | 30,100 | 7.976.415 |
| 08. Jan. 2024 | 30,650 | 30,750 | 29,300 | 29,900 | 29,900 | 16.887.795 |
| 05. Jan. 2024 | 31,700 | 31,700 | 30,300 | 30,500 | 30,500 | 26.044.202 |
| 04. Jan. 2024 | 32,300 | 32,350 | 31,300 | 31,950 | 31,950 | 9.239.399 |
| 03. Jan. 2024 | 31,000 | 32,500 | 31,000 | 32,300 | 32,300 | 13.667.962 |
| 02. Jan. 2024 | 34,200 | 34,300 | 31,100 | 31,350 | 31,350 | 20.591.496 |
| 29. Dez. 2023 | 34,950 | 35,000 | 33,750 | 34,200 | 34,200 | 10.214.201 |
| 28. Dez. 2023 | 33,000 | 34,800 | 32,800 | 34,600 | 34,600 | 18.031.276 |
| 27. Dez. 2023 | 33,650 | 33,650 | 32,300 | 32,650 | 32,650 | 7.452.867 |
| 22. Dez. 2023 | 33,700 | 34,400 | 32,900 | 33,200 | 33,200 | 8.299.959 |
| 21. Dez. 2023 | 33,050 | 33,700 | 32,650 | 33,450 | 33,450 | 8.690.272 |
| 20. Dez. 2023 | 33,750 | 33,950 | 32,800 | 33,200 | 33,200 | 8.543.835 |
| 19. Dez. 2023 | 33,350 | 33,350 | 32,550 | 33,000 | 33,000 | 5.207.746 |
| 18. Dez. 2023 | 33,700 | 34,300 | 33,300 | 33,550 | 33,550 | 4.354.270 |
| 15. Dez. 2023 | 33,400 | 34,550 | 33,150 | 33,700 | 33,700 | 11.718.731 |
| 14. Dez. 2023 | 31,950 | 32,700 | 31,950 | 32,700 | 32,700 | 6.461.329 |
| 13. Dez. 2023 | 32,950 | 32,950 | 31,650 | 32,000 | 32,000 | 7.233.737 |
| 12. Dez. 2023 | 33,100 | 33,250 | 32,250 | 32,950 | 32,950 | 5.197.471 |
| 11. Dez. 2023 | 33,200 | 33,200 | 32,200 | 32,800 | 32,800 | 9.863.406 |
| 08. Dez. 2023 | 33,300 | 34,250 | 33,150 | 33,650 | 33,650 | 7.527.809 |
| 07. Dez. 2023 | 33,100 | 33,550 | 32,750 | 33,050 | 33,050 | 8.024.543 |
| 06. Dez. 2023 | 33,250 | 33,750 | 32,650 | 33,200 | 33,200 | 11.968.116 |
| 05. Dez. 2023 | 33,600 | 34,000 | 32,850 | 33,250 | 33,250 | 14.651.787 |
| 04. Dez. 2023 | 33,900 | 35,200 | 33,250 | 34,000 | 34,000 | 18.410.865 |
| 01. Dez. 2023 | 34,600 | 35,200 | 33,950 | 34,750 | 34,750 | 14.215.991 |
| 30. Nov. 2023 | 34,950 | 35,750 | 34,800 | 35,200 | 35,200 | 13.790.471 |
| 29. Nov. 2023 | 36,500 | 36,750 | 34,500 | 34,850 | 34,850 | 13.441.121 |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
