Deutsche Märkte öffnen in 2 Stunden 41 Minuten

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

HKSE - HKSE Verzögerter Preis. Währung in HKD
Zur Watchlist hinzufügen
54,800+0,300 (+0,55%)
Ab 11:59AM HKT. Markt geöffnet.
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in HKD
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
28. Juni 202253,95054,90053,40054,80054,8002.058.076
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
22. Juni 202251,55052,70051,25051,25051,2506.377.729
21. Juni 202251,50052,75051,40051,80051,8007.976.597
20. Juni 202249,90052,25049,80051,25051,25011.080.172
17. Juni 202247,05050,15047,05049,35049,35010.641.447
16. Juni 202249,95049,95047,35047,75047,7509.044.894
15. Juni 202248,95049,85048,60049,00049,0005.105.117
14. Juni 202249,00049,75048,00048,95048,9506.910.708
13. Juni 202248,05050,30048,00049,00049,0009.960.388
10. Juni 202249,15050,75048,50050,30050,30011.370.040
09. Juni 202252,50052,60048,80049,95049,95019.183.591
08. Juni 202250,45053,10050,20052,65052,65014.904.442
07. Juni 202251,55051,55049,65050,30050,3009.844.038
06. Juni 202248,35051,95047,75051,85051,85015.711.005
02. Juni 202248,40048,55047,20048,35048,3504.992.697
01. Juni 202249,90049,90047,75048,40048,40011.064.223
31. Mai 202248,05049,90047,20049,10049,10024.938.843
30. Mai 202244,60048,10044,60048,00048,00022.468.117
27. Mai 202244,00045,45043,45044,35044,3508.811.026
26. Mai 202242,80043,50042,05043,40043,4009.981.917
25. Mai 202243,55043,75042,70043,00043,0008.325.899
24. Mai 202245,85046,05043,40043,80043,8007.632.743
23. Mai 202245,75046,45044,80045,40045,4007.104.468
20. Mai 202245,50046,55044,95046,30046,3008.776.160
19. Mai 202244,35045,50043,80044,70044,7006.718.028
18. Mai 202245,60046,20044,50045,85045,8506.095.685
17. Mai 202244,60046,45044,50045,60045,60012.233.126
16. Mai 202245,25045,50043,60044,40044,4007.202.464
13. Mai 202243,95045,00043,10044,65044,6509.193.177
12. Mai 202243,15044,60042,90043,25043,2508.458.189
11. Mai 202242,35044,85041,95043,70043,7009.140.614
10. Mai 202239,20042,75038,40042,35042,35012.643.552
06. Mai 202245,00045,00040,25040,90040,90018.238.050
05. Mai 202245,70046,70045,05045,60045,6007.095.075
04. Mai 202247,05047,05045,20045,45045,4502.724.364
03. Mai 202247,00047,90045,85046,70046,7007.856.856
29. Apr. 202244,75046,80044,30046,50046,5009.951.554
28. Apr. 202244,35044,95043,25044,45044,4507.497.787
27. Apr. 202243,10045,10043,00044,30044,3008.166.358
26. Apr. 202242,25044,65042,25043,60043,60012.040.463
25. Apr. 202244,75044,85042,00042,30042,30013.454.034
22. Apr. 202244,60045,50044,35045,35045,3505.310.061
21. Apr. 202246,05046,55044,65045,35045,3507.278.666
20. Apr. 202244,65047,20044,65046,05046,0508.458.008
19. Apr. 202245,85046,95044,45044,70044,7007.885.515
14. Apr. 202244,30046,45044,20046,30046,30011.192.251
13. Apr. 202244,45044,95043,60043,95043,95010.919.910
12. Apr. 202242,15046,60041,30044,50044,50020.422.934
11. Apr. 202244,20044,20040,80042,00042,00021.317.366
08. Apr. 202244,55045,00043,85044,70044,7009.339.855
07. Apr. 202244,80046,00043,50044,55044,55019.522.355
06. Apr. 202248,00048,00045,60045,80045,80018.258.881
04. Apr. 202248,70049,10047,80048,70048,7006.296.275
01. Apr. 202247,70049,15046,85048,70048,7007.277.893
31. März 202249,10049,10047,45048,05048,0506.110.390
30. März 202247,80049,35047,55048,80048,80015.329.507
29. März 202245,85047,75045,60047,60047,60010.431.374
28. März 202246,50046,50044,40045,80045,80012.384.922
25. März 202247,95049,80046,35046,75046,75018.566.853
24. März 202250,60051,20047,05047,95047,95025.772.739
23. März 202250,55052,40050,35051,50051,50012.973.583
22. März 202249,30050,90049,20050,75050,7509.285.562
21. März 202251,20051,45049,15049,55049,5507.879.133
18. März 202251,35051,80049,50050,30050,30013.032.538
17. März 202248,90051,80048,00051,75051,75023.995.678
16. März 202245,80047,05042,65046,55046,55031.106.950
15. März 202244,75046,35041,95043,10043,10030.822.367
14. März 202249,00050,50045,20046,10046,10039.624.183
11. März 202253,95053,95048,35051,95051,95033.544.010
10. März 202256,00056,50053,80054,70054,70010.698.672
09. März 202254,95055,55051,80054,45054,45018.207.869
08. März 202258,95059,00053,60053,95053,95018.005.133
07. März 202260,50060,80058,50058,95058,9509.794.945
04. März 202262,45063,90061,20062,05062,05010.183.436
03. März 202263,55064,05062,10063,55063,5509.741.565
02. März 202263,70064,20062,40062,75062,7507.175.500
01. März 202262,40064,95061,95063,70063,7009.476.027
28. Feb. 202261,15062,00060,15061,85061,8505.119.873
25. Feb. 202260,20061,30059,60061,20061,2005.225.279
24. Feb. 202261,95061,95059,00060,40060,4007.539.837
23. Feb. 202263,70063,70061,30062,05062,0504.042.571
22. Feb. 202263,50063,50061,85062,95062,9507.333.450
21. Feb. 202262,85064,80062,55064,30064,3008.492.455
18. Feb. 202263,00064,50062,55062,85062,8505.293.652
17. Feb. 202264,00064,85063,15063,60063,6006.801.520
16. Feb. 202263,00064,25061,85063,55063,55011.964.666
15. Feb. 202260,15062,75060,05062,60062,6008.374.125
14. Feb. 202259,15061,40059,10060,35060,35011.815.950
11. Feb. 202259,05059,90058,40059,25059,2506.782.302
10. Feb. 202259,20059,50057,85059,15059,1505.214.270
09. Feb. 202258,75059,60058,20059,20059,2006.691.430
08. Feb. 202259,80059,95057,95058,10058,1005.396.203
07. Feb. 202261,05061,60058,85059,50059,5006.776.281
04. Feb. 202258,85061,15057,85061,05061,0504.967.044
31. Jan. 202258,10058,10058,10058,10058,100-
28. Jan. 202259,50059,50058,45058,65058,6503.907.086
27. Jan. 202260,00060,00057,80058,95058,9505.787.939
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...