Deutsche Märkte öffnen in 1 Stunde 50 Minute

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

HKSE - HKSE Verzögerter Preis. Währung in HKD
Zur Watchlist hinzufügen
47,150+1,000 (+2,17%)
Ab 01:55PM HKT. Markt geöffnet.
Zeitraum:
28. Nov. 2021 - 28. Nov. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in HKDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
28. Nov. 202244,00047,40043,85047,15047,1504.971.150
25. Nov. 202247,30047,30046,00046,15046,1504.348.748
24. Nov. 202246,30047,75046,50046,95046,9503.924.559
23. Nov. 202247,40047,40045,70046,75046,7508.092.106
22. Nov. 202247,80048,90046,60047,40047,4009.164.626
21. Nov. 202247,50048,30045,35047,65047,65012.968.713
18. Nov. 202249,50050,60049,10049,50049,5005.622.791
17. Nov. 202250,00051,00049,05050,05050,0507.183.481
16. Nov. 202249,50051,10049,40050,55050,55010.052.310
15. Nov. 202248,00050,30047,85050,25050,2508.846.322
14. Nov. 202250,75050,80048,00048,50048,50016.251.922
11. Nov. 202248,30050,75047,10048,80048,80014.605.048
10. Nov. 202245,40046,50044,20046,15046,1509.085.290
09. Nov. 202246,05046,80045,15045,55045,5507.149.302
08. Nov. 202245,65047,25045,15046,00046,0006.849.852
07. Nov. 202244,70047,00044,40046,15046,15017.272.247
04. Nov. 202242,25046,25042,25045,10045,10024.159.188
03. Nov. 202241,90043,05041,60042,65042,65014.520.714
02. Nov. 202239,55044,40039,55043,85043,85028.443.133
01. Nov. 202237,25041,95037,15040,80040,80029.389.909
31. Okt. 202238,20038,20035,90037,00037,00029.974.650
28. Okt. 202240,15040,50037,80038,30038,30023.914.156
27. Okt. 202242,15043,35039,35039,70039,70024.334.298
26. Okt. 202242,20043,10040,00041,50041,50042.198.014
25. Okt. 202243,40044,40041,90044,15044,15024.427.163
24. Okt. 202245,80045,95043,30043,40043,40017.288.025
21. Okt. 202247,25047,65045,55046,20046,2007.759.664
20. Okt. 202247,35048,45046,35047,05047,05012.923.782
19. Okt. 202250,75050,95048,10048,35048,3509.093.303
18. Okt. 202250,35051,05049,25050,95050,9506.664.647
17. Okt. 202250,95051,10048,20050,05050,0508.205.717
14. Okt. 202250,95052,40050,80050,85050,8507.983.083
13. Okt. 202252,35052,50050,60050,90050,9005.392.852
12. Okt. 202253,50053,50050,80051,90051,90012.795.656
11. Okt. 202254,25055,15052,95053,65053,6506.523.863
10. Okt. 202258,55058,55053,35054,25054,25012.231.910
07. Okt. 202257,35059,30057,25058,70058,70011.008.847
06. Okt. 202257,80058,45057,20058,20058,2007.265.991
05. Okt. 202256,20058,00056,20057,75057,7506.950.530
03. Okt. 202254,45055,15053,70054,95054,9504.596.314
30. Sept. 202255,10055,50054,40054,65054,6508.530.869
29. Sept. 202255,60055,60054,00054,50054,5006.815.523
28. Sept. 202255,00055,35054,30054,80054,80011.428.095
27. Sept. 202253,75055,75052,85055,60055,6007.874.603
26. Sept. 202252,30054,45052,30053,80053,8007.047.990
23. Sept. 202253,10053,50052,10052,55052,5504.605.473
22. Sept. 202253,70053,70052,50053,15053,1504.369.421
21. Sept. 202254,65054,95053,75053,75053,7504.128.939
20. Sept. 202254,20055,30054,10055,20055,2006.415.374
19. Sept. 202254,45054,55053,05054,10054,1007.707.953
16. Sept. 202253,50054,35052,80054,00054,00013.164.436
15. Sept. 202252,30054,05052,30053,70053,7005.013.844
14. Sept. 202252,50053,30052,15052,95052,9505.111.561
13. Sept. 202253,40054,50052,75053,75053,7504.205.111
09. Sept. 202251,30053,30051,20053,15053,1509.450.261
08. Sept. 202251,60052,30050,60051,00051,0006.603.312
07. Sept. 202250,50051,45050,40051,40051,4006.034.612
06. Sept. 202251,30051,75050,50051,60051,6004.919.278
05. Sept. 202251,80052,10050,50051,30051,3007.769.792
02. Sept. 202252,10053,25051,05051,90051,90011.148.319
01. Sept. 202254,30054,30051,80052,15052,15016.051.598
31. Aug. 202253,90055,20053,35054,85054,8508.011.854
30. Aug. 202255,65055,75054,00054,65054,6506.418.963
29. Aug. 202256,45056,45054,60055,90055,9005.928.000
26. Aug. 202255,85057,20055,65056,85056,8508.586.318
25. Aug. 202255,25056,35054,80055,30055,3004.127.503
24. Aug. 202256,00056,00054,85055,25055,2507.137.843
23. Aug. 202256,50057,15055,65056,25056,2507.089.909
22. Aug. 202257,15058,40056,85056,85056,8506.069.196
19. Aug. 202257,65058,70056,45058,10058,1009.043.702
18. Aug. 202258,50059,60057,60058,70058,70020.083.141
17. Aug. 202254,40057,00053,50056,00056,00013.836.070
16. Aug. 202255,25055,30053,20053,90053,9009.649.292
15. Aug. 202255,25056,70054,55055,25055,2508.452.436
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
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...