Deutsche Märkte schließen in 5 Stunden 35 Minuten
DAX
18.797,90 +93,48 (+0,50%) Euro Stoxx 50
5.075,45 +3,00 (+0,06%) Dow Jones 30
40.003,59 +134,19 (+0,34%) Gold
2.425,00 +7,60 (+0,31%) EUR/USD
1,0861 -0,0011 (-0,10%) Bitcoin EUR
61.706,12 +11,80 (+0,02%)
CSSC Offshore & Marine Engineering (Group) Company Limited (0317.HK)
HKSE - HKSE Verzögerter Preis. Währung in HKD
Zur Watchlist hinzufügen
Börsenschluss: 04:08PM HKT
Zeitraum:
20. Mai 2023 - 20. Mai 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in HKDDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 20. Mai 2024 | 14,480 | 14,840 | 14,280 | 14,780 | 14,780 | 3.361.200 |
| 17. Mai 2024 | 13,840 | 14,380 | 13,540 | 14,040 | 14,040 | 1.958.900 |
| 16. Mai 2024 | 14,100 | 14,820 | 13,300 | 13,840 | 13,840 | 6.172.200 |
| 14. Mai 2024 | 14,280 | 15,000 | 14,180 | 14,500 | 14,500 | 7.716.600 |
| 13. Mai 2024 | 12,320 | 14,200 | 12,320 | 14,200 | 14,200 | 12.362.590 |
| 10. Mai 2024 | 12,100 | 12,480 | 11,860 | 12,320 | 12,320 | 4.495.800 |
| 09. Mai 2024 | 11,440 | 12,020 | 11,440 | 11,880 | 11,880 | 3.462.640 |
| 08. Mai 2024 | 11,320 | 11,440 | 11,140 | 11,440 | 11,440 | 1.446.445 |
| 07. Mai 2024 | 11,100 | 11,440 | 11,100 | 11,240 | 11,240 | 732.600 |
| 06. Mai 2024 | 11,280 | 11,400 | 11,040 | 11,180 | 11,180 | 1.126.000 |
| 03. Mai 2024 | 10,880 | 11,200 | 10,880 | 11,120 | 11,120 | 236.000 |
| 02. Mai 2024 | 11,020 | 11,200 | 10,900 | 11,000 | 11,000 | 450.000 |
| 30. Apr. 2024 | 11,600 | 11,600 | 11,020 | 11,240 | 11,240 | 942.000 |
| 29. Apr. 2024 | 10,860 | 12,000 | 10,740 | 11,400 | 11,400 | 5.110.000 |
| 26. Apr. 2024 | 10,800 | 11,000 | 10,640 | 10,880 | 10,880 | 2.254.600 |
| 25. Apr. 2024 | 10,340 | 10,680 | 10,220 | 10,620 | 10,620 | 658.600 |
| 24. Apr. 2024 | 10,520 | 10,760 | 10,080 | 10,460 | 10,460 | 2.252.000 |
| 23. Apr. 2024 | 11,260 | 11,260 | 10,380 | 10,480 | 10,480 | 2.851.000 |
| 22. Apr. 2024 | 11,520 | 11,620 | 11,180 | 11,260 | 11,260 | 534.400 |
| 19. Apr. 2024 | 11,400 | 11,580 | 11,200 | 11,300 | 11,300 | 1.338.600 |
| 18. Apr. 2024 | 11,380 | 11,420 | 11,200 | 11,360 | 11,360 | 572.000 |
| 17. Apr. 2024 | 11,200 | 11,460 | 11,200 | 11,340 | 11,340 | 460.000 |
| 16. Apr. 2024 | 11,580 | 11,580 | 11,080 | 11,100 | 11,100 | 433.800 |
| 15. Apr. 2024 | 10,780 | 11,460 | 10,780 | 11,440 | 11,440 | 1.607.000 |
| 12. Apr. 2024 | 11,260 | 11,260 | 10,520 | 10,820 | 10,820 | 1.332.000 |
| 11. Apr. 2024 | 11,240 | 11,380 | 11,120 | 11,140 | 11,140 | 620.000 |
| 10. Apr. 2024 | 11,260 | 11,520 | 11,240 | 11,300 | 11,300 | 536.000 |
| 09. Apr. 2024 | 11,640 | 11,660 | 11,280 | 11,320 | 11,320 | 542.171 |
| 08. Apr. 2024 | 11,200 | 11,780 | 11,120 | 11,640 | 11,640 | 885.200 |
| 05. Apr. 2024 | 11,420 | 11,420 | 11,020 | 11,200 | 11,200 | 150.000 |
| 03. Apr. 2024 | 11,200 | 11,420 | 11,100 | 11,420 | 11,420 | 970.400 |
| 02. Apr. 2024 | 11,000 | 11,240 | 11,000 | 11,200 | 11,200 | 1.521.000 |
| 28. März 2024 | 10,700 | 10,960 | 10,700 | 10,800 | 10,800 | 506.000 |
| 27. März 2024 | 10,740 | 10,860 | 10,680 | 10,700 | 10,700 | 459.800 |
| 26. März 2024 | 10,920 | 11,080 | 10,760 | 10,780 | 10,780 | 572.000 |
| 25. März 2024 | 11,200 | 11,200 | 10,880 | 10,940 | 10,940 | 793.800 |
| 22. März 2024 | 11,240 | 11,360 | 11,020 | 11,180 | 11,180 | 471.400 |
| 21. März 2024 | 11,380 | 11,440 | 11,260 | 11,340 | 11,340 | 278.687 |
| 20. März 2024 | 11,440 | 11,440 | 11,240 | 11,240 | 11,240 | 226.000 |
| 19. März 2024 | 11,100 | 11,520 | 11,100 | 11,440 | 11,440 | 1.711.200 |
| 18. März 2024 | 11,080 | 11,380 | 11,080 | 11,200 | 11,200 | 1.092.000 |
| 15. März 2024 | 11,060 | 11,180 | 10,880 | 11,020 | 11,020 | 795.000 |
| 14. März 2024 | 10,980 | 11,320 | 10,960 | 11,200 | 11,200 | 1.278.000 |
| 13. März 2024 | 11,280 | 11,320 | 10,840 | 10,960 | 10,960 | 2.238.600 |
| 12. März 2024 | 11,800 | 11,800 | 11,140 | 11,140 | 11,140 | 2.421.000 |
| 11. März 2024 | 11,860 | 11,880 | 11,500 | 11,840 | 11,840 | 1.488.600 |
| 08. März 2024 | 11,500 | 11,880 | 11,500 | 11,860 | 11,860 | 844.400 |
| 07. März 2024 | 11,820 | 12,000 | 11,460 | 11,480 | 11,480 | 1.282.884 |
| 06. März 2024 | 11,780 | 11,880 | 11,680 | 11,840 | 11,840 | 723.000 |
| 05. März 2024 | 11,800 | 11,960 | 11,500 | 11,820 | 11,820 | 1.288.000 |
| 04. März 2024 | 11,500 | 12,000 | 11,280 | 11,880 | 11,880 | 4.504.000 |
| 01. März 2024 | 11,420 | 11,540 | 11,200 | 11,480 | 11,480 | 1.757.534 |
| 29. Feb. 2024 | 10,520 | 11,640 | 10,320 | 11,320 | 11,320 | 3.376.200 |
| 28. Feb. 2024 | 10,900 | 11,260 | 10,580 | 10,720 | 10,720 | 2.197.500 |
| 27. Feb. 2024 | 10,460 | 10,900 | 10,460 | 10,900 | 10,900 | 1.464.600 |
| 26. Feb. 2024 | 10,720 | 10,840 | 10,500 | 10,620 | 10,620 | 1.086.600 |
| 23. Feb. 2024 | 10,880 | 10,880 | 10,580 | 10,720 | 10,720 | 1.041.066 |
| 22. Feb. 2024 | 10,700 | 10,760 | 10,360 | 10,600 | 10,600 | 856.850 |
| 21. Feb. 2024 | 10,560 | 10,900 | 10,520 | 10,640 | 10,640 | 1.500.600 |
| 20. Feb. 2024 | 10,320 | 10,640 | 10,320 | 10,560 | 10,560 | 1.094.800 |
| 19. Feb. 2024 | 10,480 | 10,500 | 10,220 | 10,440 | 10,440 | 602.000 |
| 16. Feb. 2024 | 10,240 | 10,560 | 10,200 | 10,560 | 10,560 | 142.000 |
| 15. Feb. 2024 | 10,000 | 10,260 | 10,000 | 10,260 | 10,260 | 46.000 |
| 14. Feb. 2024 | 9,910 | 10,300 | 9,910 | 10,240 | 10,240 | 45.000 |
| 09. Feb. 2024 | 10,200 | 10,300 | 10,200 | 10,300 | 10,300 | 4.000 |
| 08. Feb. 2024 | 10,460 | 10,480 | 10,260 | 10,360 | 10,360 | 550.000 |
| 07. Feb. 2024 | 10,280 | 10,400 | 10,140 | 10,280 | 10,280 | 943.000 |
| 06. Feb. 2024 | 9,610 | 10,180 | 9,610 | 10,120 | 10,120 | 673.800 |
| 05. Feb. 2024 | 10,160 | 10,140 | 9,420 | 9,770 | 9,770 | 1.658.600 |
| 02. Feb. 2024 | 10,480 | 10,500 | 10,000 | 10,260 | 10,260 | 770.600 |
| 01. Feb. 2024 | 9,910 | 10,540 | 9,910 | 10,260 | 10,260 | 444.000 |
| 31. Jan. 2024 | 10,480 | 10,480 | 9,990 | 10,120 | 10,120 | 658.000 |
| 30. Jan. 2024 | 10,480 | 10,520 | 10,220 | 10,320 | 10,320 | 1.254.000 |
| 29. Jan. 2024 | 10,500 | 10,800 | 10,180 | 10,480 | 10,480 | 1.656.400 |
| 26. Jan. 2024 | 10,320 | 10,680 | 10,080 | 10,480 | 10,480 | 1.196.000 |
| 25. Jan. 2024 | 10,080 | 10,780 | 9,930 | 10,580 | 10,580 | 2.726.000 |
| 24. Jan. 2024 | 9,880 | 10,000 | 9,640 | 9,930 | 9,930 | 1.640.800 |
| 23. Jan. 2024 | 9,300 | 9,680 | 9,300 | 9,640 | 9,640 | 777.600 |
| 22. Jan. 2024 | 10,180 | 10,180 | 9,290 | 9,340 | 9,340 | 1.699.400 |
| 19. Jan. 2024 | 9,660 | 9,960 | 9,620 | 9,880 | 9,880 | 520.260 |
| 18. Jan. 2024 | 9,980 | 10,000 | 9,680 | 9,890 | 9,890 | 884.000 |
| 17. Jan. 2024 | 10,240 | 10,260 | 9,960 | 9,980 | 9,980 | 902.000 |
| 16. Jan. 2024 | 10,480 | 10,600 | 9,990 | 10,280 | 10,280 | 2.252.600 |
| 15. Jan. 2024 | 10,900 | 10,900 | 10,200 | 10,480 | 10,480 | 2.028.000 |
| 12. Jan. 2024 | 10,780 | 10,960 | 10,600 | 10,960 | 10,960 | 740.000 |
| 11. Jan. 2024 | 10,760 | 11,020 | 10,660 | 10,780 | 10,780 | 992.800 |
| 10. Jan. 2024 | 10,720 | 10,740 | 10,400 | 10,620 | 10,620 | 1.314.600 |
| 09. Jan. 2024 | 10,760 | 10,780 | 10,580 | 10,740 | 10,740 | 588.000 |
| 08. Jan. 2024 | 10,600 | 10,880 | 10,520 | 10,680 | 10,680 | 362.000 |
| 05. Jan. 2024 | 10,840 | 10,860 | 10,600 | 10,700 | 10,700 | 924.000 |
| 04. Jan. 2024 | 10,980 | 10,980 | 10,740 | 10,840 | 10,840 | 604.600 |
| 03. Jan. 2024 | 10,740 | 11,040 | 10,700 | 10,940 | 10,940 | 1.832.400 |
| 02. Jan. 2024 | 10,500 | 10,900 | 10,500 | 10,740 | 10,740 | 1.322.000 |
| 29. Dez. 2023 | 10,200 | 10,620 | 10,180 | 10,420 | 10,420 | 1.039.000 |
| 28. Dez. 2023 | 10,580 | 10,700 | 10,140 | 10,260 | 10,260 | 1.986.000 |
| 27. Dez. 2023 | 10,520 | 10,720 | 10,300 | 10,560 | 10,560 | 2.790.000 |
| 22. Dez. 2023 | 10,880 | 10,880 | 10,340 | 10,720 | 10,720 | 1.776.116 |
| 21. Dez. 2023 | 10,180 | 10,780 | 9,960 | 10,720 | 10,720 | 4.204.000 |
| 20. Dez. 2023 | 9,900 | 10,120 | 9,860 | 10,100 | 10,100 | 1.420.600 |
| 19. Dez. 2023 | 9,600 | 9,890 | 9,600 | 9,800 | 9,800 | 1.120.600 |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
