Deutsche Märkte geschlossen
DAX
18.704,42 -34,39 (-0,18%) Euro Stoxx 50
5.064,14 -8,31 (-0,16%) Dow Jones 30
40.003,59 +134,21 (+0,34%) Gold
2.419,80 +34,30 (+1,44%) EUR/USD
1,0872 +0,0002 (+0,02%) Bitcoin EUR
61.400,54 +1.461,37 (+2,44%)
Beijing Enterprises Water Group Limited (0371.HK)
HKSE - HKSE Verzögerter Preis. Währung in HKD
Zur Watchlist hinzufügen
Börsenschluss: 04:08PM HKT
Zeitraum:
18. Mai 2023 - 18. Mai 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in HKDDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 17. Mai 2024 | 2,490 | 2,520 | 2,430 | 2,460 | 2,460 | 41.983.743 |
| 16. Mai 2024 | 2,460 | 2,570 | 2,410 | 2,470 | 2,470 | 57.644.721 |
| 14. Mai 2024 | 2,440 | 2,460 | 2,380 | 2,420 | 2,420 | 26.143.590 |
| 13. Mai 2024 | 2,260 | 2,450 | 2,260 | 2,410 | 2,410 | 64.302.921 |
| 10. Mai 2024 | 2,140 | 2,260 | 2,140 | 2,240 | 2,240 | 41.956.805 |
| 09. Mai 2024 | 2,100 | 2,180 | 2,100 | 2,140 | 2,140 | 18.617.426 |
| 08. Mai 2024 | 2,190 | 2,190 | 2,110 | 2,120 | 2,120 | 16.959.283 |
| 07. Mai 2024 | 2,140 | 2,200 | 2,110 | 2,190 | 2,190 | 28.677.898 |
| 06. Mai 2024 | 2,010 | 2,160 | 2,010 | 2,140 | 2,140 | 53.697.717 |
| 03. Mai 2024 | 1,990 | 2,000 | 1,970 | 1,990 | 1,990 | 6.442.000 |
| 02. Mai 2024 | 1,970 | 1,980 | 1,930 | 1,980 | 1,980 | 17.388.126 |
| 30. Apr. 2024 | 1,970 | 1,990 | 1,970 | 1,980 | 1,980 | 23.954.931 |
| 29. Apr. 2024 | 2,020 | 2,020 | 1,930 | 1,970 | 1,970 | 37.842.000 |
| 26. Apr. 2024 | 1,990 | 2,000 | 1,970 | 1,980 | 1,980 | 22.694.000 |
| 25. Apr. 2024 | 1,950 | 2,000 | 1,940 | 1,980 | 1,980 | 24.373.811 |
| 24. Apr. 2024 | 1,910 | 1,950 | 1,900 | 1,950 | 1,950 | 13.411.141 |
| 23. Apr. 2024 | 1,890 | 1,910 | 1,860 | 1,900 | 1,900 | 26.725.570 |
| 22. Apr. 2024 | 1,910 | 1,940 | 1,880 | 1,880 | 1,880 | 20.498.205 |
| 19. Apr. 2024 | 1,930 | 1,930 | 1,880 | 1,890 | 1,890 | 45.917.353 |
| 18. Apr. 2024 | 1,910 | 1,970 | 1,910 | 1,930 | 1,930 | 22.122.199 |
| 17. Apr. 2024 | 1,900 | 1,930 | 1,880 | 1,910 | 1,910 | 34.476.954 |
| 16. Apr. 2024 | 1,870 | 1,910 | 1,860 | 1,910 | 1,910 | 23.661.698 |
| 15. Apr. 2024 | 1,880 | 1,930 | 1,870 | 1,900 | 1,900 | 25.740.908 |
| 12. Apr. 2024 | 1,930 | 1,930 | 1,840 | 1,890 | 1,890 | 43.411.425 |
| 11. Apr. 2024 | 1,880 | 1,950 | 1,860 | 1,930 | 1,930 | 22.596.637 |
| 10. Apr. 2024 | 1,850 | 1,940 | 1,840 | 1,890 | 1,890 | 69.562.000 |
| 09. Apr. 2024 | 1,820 | 1,890 | 1,800 | 1,840 | 1,840 | 34.525.042 |
| 08. Apr. 2024 | 1,770 | 1,830 | 1,760 | 1,820 | 1,820 | 28.462.536 |
| 05. Apr. 2024 | 1,790 | 1,790 | 1,720 | 1,750 | 1,750 | 12.371.349 |
| 03. Apr. 2024 | 1,730 | 1,810 | 1,720 | 1,780 | 1,780 | 49.778.983 |
| 02. Apr. 2024 | 1,730 | 1,770 | 1,710 | 1,730 | 1,730 | 54.998.232 |
| 28. März 2024 | 1,770 | 1,790 | 1,740 | 1,740 | 1,740 | 36.654.016 |
| 27. März 2024 | 1,800 | 1,810 | 1,740 | 1,770 | 1,770 | 36.447.835 |
| 26. März 2024 | 1,980 | 1,980 | 1,770 | 1,780 | 1,780 | 80.900.000 |
| 25. März 2024 | 1,980 | 2,020 | 1,970 | 1,980 | 1,980 | 11.300.254 |
| 22. März 2024 | 2,030 | 2,030 | 1,960 | 1,980 | 1,980 | 19.517.231 |
| 21. März 2024 | 2,020 | 2,060 | 1,980 | 2,040 | 2,040 | 24.467.459 |
| 20. März 2024 | 2,020 | 2,030 | 1,980 | 2,010 | 2,010 | 18.002.068 |
| 19. März 2024 | 2,000 | 2,070 | 1,970 | 2,020 | 2,020 | 24.219.558 |
| 18. März 2024 | 1,960 | 2,020 | 1,950 | 2,000 | 2,000 | 25.936.078 |
| 15. März 2024 | 1,950 | 1,980 | 1,910 | 1,960 | 1,960 | 56.361.238 |
| 14. März 2024 | 1,960 | 1,990 | 1,920 | 1,940 | 1,940 | 14.690.000 |
| 13. März 2024 | 1,900 | 1,970 | 1,900 | 1,950 | 1,950 | 21.112.479 |
| 12. März 2024 | 1,910 | 1,920 | 1,860 | 1,910 | 1,910 | 25.306.850 |
| 11. März 2024 | 1,900 | 1,930 | 1,890 | 1,900 | 1,900 | 22.415.275 |
| 08. März 2024 | 1,840 | 1,910 | 1,840 | 1,890 | 1,890 | 21.380.000 |
| 07. März 2024 | 1,830 | 1,860 | 1,820 | 1,840 | 1,840 | 16.324.583 |
| 06. März 2024 | 1,820 | 1,850 | 1,810 | 1,830 | 1,830 | 10.850.500 |
| 05. März 2024 | 1,850 | 1,870 | 1,800 | 1,810 | 1,810 | 17.329.930 |
| 04. März 2024 | 1,880 | 1,900 | 1,830 | 1,850 | 1,850 | 20.862.000 |
| 01. März 2024 | 1,840 | 1,880 | 1,820 | 1,860 | 1,860 | 14.309.710 |
| 29. Feb. 2024 | 1,880 | 1,920 | 1,820 | 1,840 | 1,840 | 49.447.130 |
| 28. Feb. 2024 | 1,900 | 1,910 | 1,870 | 1,880 | 1,880 | 15.025.167 |
| 27. Feb. 2024 | 1,910 | 1,930 | 1,870 | 1,890 | 1,890 | 28.752.332 |
| 26. Feb. 2024 | 1,950 | 1,950 | 1,870 | 1,910 | 1,910 | 37.947.244 |
| 23. Feb. 2024 | 1,960 | 2,000 | 1,930 | 1,950 | 1,950 | 22.917.414 |
| 22. Feb. 2024 | 1,910 | 1,940 | 1,880 | 1,940 | 1,940 | 19.258.000 |
| 21. Feb. 2024 | 1,920 | 1,960 | 1,880 | 1,890 | 1,890 | 31.881.306 |
| 20. Feb. 2024 | 1,880 | 1,930 | 1,860 | 1,920 | 1,920 | 31.867.308 |
| 19. Feb. 2024 | 1,790 | 1,900 | 1,780 | 1,880 | 1,880 | 29.132.000 |
| 16. Feb. 2024 | 1,750 | 1,790 | 1,720 | 1,760 | 1,760 | 11.398.110 |
| 15. Feb. 2024 | 1,700 | 1,750 | 1,680 | 1,740 | 1,740 | 7.639.790 |
| 14. Feb. 2024 | 1,750 | 1,760 | 1,690 | 1,710 | 1,710 | 29.381.875 |
| 09. Feb. 2024 | 1,770 | 1,770 | 1,770 | 1,770 | 1,770 | - |
| 08. Feb. 2024 | 1,870 | 1,890 | 1,840 | 1,850 | 1,850 | 28.469.254 |
| 07. Feb. 2024 | 1,880 | 1,890 | 1,850 | 1,870 | 1,870 | 33.138.244 |
| 06. Feb. 2024 | 1,830 | 1,890 | 1,820 | 1,880 | 1,880 | 36.488.870 |
| 05. Feb. 2024 | 1,850 | 1,870 | 1,810 | 1,830 | 1,830 | 14.510.406 |
| 02. Feb. 2024 | 1,880 | 1,900 | 1,820 | 1,860 | 1,860 | 16.943.997 |
| 01. Feb. 2024 | 1,900 | 1,900 | 1,840 | 1,860 | 1,860 | 24.785.800 |
| 31. Jan. 2024 | 1,870 | 1,920 | 1,870 | 1,900 | 1,900 | 29.584.000 |
| 30. Jan. 2024 | 1,940 | 1,940 | 1,870 | 1,890 | 1,890 | 37.244.963 |
| 29. Jan. 2024 | 1,920 | 1,970 | 1,920 | 1,940 | 1,940 | 19.900.156 |
| 26. Jan. 2024 | 1,960 | 1,970 | 1,900 | 1,940 | 1,940 | 21.926.990 |
| 25. Jan. 2024 | 1,880 | 1,970 | 1,870 | 1,960 | 1,960 | 30.752.764 |
| 24. Jan. 2024 | 1,800 | 1,890 | 1,780 | 1,860 | 1,860 | 27.787.133 |
| 23. Jan. 2024 | 1,760 | 1,780 | 1,720 | 1,770 | 1,770 | 45.474.635 |
| 22. Jan. 2024 | 1,800 | 1,830 | 1,730 | 1,760 | 1,760 | 46.147.874 |
| 19. Jan. 2024 | 1,840 | 1,840 | 1,750 | 1,800 | 1,800 | 55.285.954 |
| 18. Jan. 2024 | 1,840 | 1,860 | 1,780 | 1,840 | 1,840 | 44.990.000 |
| 17. Jan. 2024 | 1,950 | 1,950 | 1,820 | 1,840 | 1,840 | 43.803.019 |
| 16. Jan. 2024 | 1,990 | 2,020 | 1,940 | 1,960 | 1,960 | 24.404.000 |
| 15. Jan. 2024 | 2,040 | 2,040 | 2,040 | 2,040 | 2,040 | - |
| 12. Jan. 2024 | 1,940 | 2,050 | 1,930 | 2,050 | 2,050 | 41.832.217 |
| 11. Jan. 2024 | 1,920 | 1,990 | 1,890 | 1,940 | 1,940 | 41.681.640 |
| 10. Jan. 2024 | 1,910 | 1,970 | 1,880 | 1,920 | 1,920 | 41.445.330 |
| 09. Jan. 2024 | 1,890 | 1,930 | 1,860 | 1,910 | 1,910 | 41.810.398 |
| 08. Jan. 2024 | 1,910 | 1,930 | 1,850 | 1,890 | 1,890 | 27.533.970 |
| 05. Jan. 2024 | 1,940 | 1,940 | 1,870 | 1,900 | 1,900 | 30.898.893 |
| 04. Jan. 2024 | 1,840 | 1,940 | 1,820 | 1,930 | 1,930 | 57.973.715 |
| 03. Jan. 2024 | 1,760 | 1,830 | 1,750 | 1,820 | 1,820 | 38.094.472 |
| 02. Jan. 2024 | 1,740 | 1,780 | 1,700 | 1,760 | 1,760 | 27.838.133 |
| 29. Dez. 2023 | 1,710 | 1,750 | 1,690 | 1,740 | 1,740 | 24.098.998 |
| 28. Dez. 2023 | 1,680 | 1,730 | 1,650 | 1,710 | 1,710 | 18.761.077 |
| 27. Dez. 2023 | 1,620 | 1,680 | 1,610 | 1,680 | 1,680 | 36.686.418 |
| 22. Dez. 2023 | 1,610 | 1,610 | 1,570 | 1,590 | 1,590 | 12.444.000 |
| 21. Dez. 2023 | 1,590 | 1,610 | 1,560 | 1,600 | 1,600 | 7.427.824 |
| 20. Dez. 2023 | 1,580 | 1,600 | 1,570 | 1,580 | 1,580 | 5.622.000 |
| 19. Dez. 2023 | 1,600 | 1,600 | 1,570 | 1,580 | 1,580 | 6.474.656 |
| 18. Dez. 2023 | 1,580 | 1,600 | 1,560 | 1,600 | 1,600 | 8.998.223 |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
