Deutsche Märkte geschlossen
Nikkei 225
37.628,48 -831,60 (-2,16%) Dow Jones 30
38.085,80 -375,12 (-0,98%) Bitcoin EUR
60.536,92 +801,90 (+1,34%) CMC Crypto 200
1.398,50 +15,93 (+1,15%) Nasdaq Compositive
15.611,76 -100,99 (-0,64%) S&P 500
5.048,42 -23,21 (-0,46%)
Hong Kong Exchanges and Clearing Limited (0388.HK)
HKSE - HKSE Verzögerter Preis. Währung in HKD
Zur Watchlist hinzufügen
Börsenschluss: 04:09PM HKT
Zeitraum:
26. Apr. 2023 - 26. Apr. 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in HKDDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 25. Apr. 2024 | 236,000 | 249,600 | 236,000 | 246,800 | 246,800 | 16.998.276 |
| 24. Apr. 2024 | 232,400 | 239,800 | 230,600 | 239,000 | 239,000 | 12.591.951 |
| 23. Apr. 2024 | 222,200 | 231,000 | 220,600 | 230,800 | 230,800 | 9.470.979 |
| 22. Apr. 2024 | 218,200 | 222,600 | 218,200 | 220,000 | 220,000 | 6.697.945 |
| 19. Apr. 2024 | 215,000 | 216,000 | 212,200 | 214,600 | 214,600 | 6.005.197 |
| 18. Apr. 2024 | 215,000 | 221,400 | 212,800 | 218,600 | 218,600 | 4.918.301 |
| 17. Apr. 2024 | 216,400 | 218,200 | 214,000 | 215,600 | 215,600 | 4.921.109 |
| 16. Apr. 2024 | 222,000 | 223,600 | 217,000 | 217,600 | 217,600 | 8.818.833 |
| 15. Apr. 2024 | 225,000 | 227,600 | 222,400 | 224,400 | 224,400 | 5.519.553 |
| 12. Apr. 2024 | 231,200 | 233,000 | 227,600 | 228,200 | 228,200 | 5.996.171 |
| 11. Apr. 2024 | 229,600 | 234,600 | 229,600 | 234,000 | 234,000 | 2.917.508 |
| 10. Apr. 2024 | 232,800 | 235,400 | 230,400 | 234,600 | 234,600 | 4.871.030 |
| 09. Apr. 2024 | 231,000 | 232,400 | 229,400 | 231,200 | 231,200 | 3.645.167 |
| 08. Apr. 2024 | 226,400 | 230,000 | 224,200 | 228,200 | 228,200 | 2.939.439 |
| 05. Apr. 2024 | 228,200 | 228,200 | 223,400 | 226,400 | 226,400 | 5.157.297 |
| 03. Apr. 2024 | 234,000 | 234,000 | 228,000 | 228,400 | 228,400 | 4.358.685 |
| 02. Apr. 2024 | 230,000 | 235,800 | 230,000 | 234,000 | 234,000 | 8.851.094 |
| 28. März 2024 | 226,600 | 231,600 | 225,400 | 227,800 | 227,800 | 7.181.678 |
| 27. März 2024 | 232,600 | 232,600 | 228,000 | 228,800 | 228,800 | 6.478.195 |
| 26. März 2024 | 230,000 | 234,600 | 230,000 | 233,000 | 233,000 | 5.278.587 |
| 25. März 2024 | 237,000 | 238,200 | 231,200 | 231,600 | 231,600 | 9.197.646 |
| 22. März 2024 | 241,000 | 241,200 | 235,400 | 238,200 | 238,200 | 5.526.474 |
| 21. März 2024 | 243,600 | 245,600 | 241,400 | 242,000 | 242,000 | 3.714.003 |
| 20. März 2024 | 236,800 | 242,200 | 236,800 | 240,200 | 240,200 | 3.215.255 |
| 19. März 2024 | 241,600 | 241,600 | 237,000 | 237,600 | 237,600 | 5.041.869 |
| 18. März 2024 | 244,600 | 246,800 | 242,000 | 242,400 | 242,400 | 4.482.381 |
| 15. März 2024 | 243,800 | 245,800 | 241,400 | 244,400 | 244,400 | 5.968.157 |
| 14. März 2024 | 254,200 | 254,200 | 245,400 | 248,000 | 248,000 | 5.072.299 |
| 13. März 2024 | 249,000 | 256,000 | 247,600 | 250,600 | 250,600 | 9.822.313 |
| 13. März 2024 | 3.91 Dividende | |||||
| 12. März 2024 | 244,000 | 249,800 | 241,800 | 249,800 | 245,890 | 7.780.786 |
| 11. März 2024 | 237,400 | 242,800 | 236,000 | 241,000 | 237,228 | 4.037.939 |
| 08. März 2024 | 235,000 | 238,800 | 234,200 | 234,200 | 230,534 | 3.357.206 |
| 07. März 2024 | 239,600 | 239,800 | 232,200 | 234,200 | 230,534 | 3.751.070 |
| 06. März 2024 | 233,800 | 241,400 | 233,600 | 238,600 | 234,865 | 3.731.568 |
| 05. März 2024 | 236,600 | 237,600 | 232,600 | 233,800 | 230,140 | 5.410.721 |
| 04. März 2024 | 240,000 | 241,400 | 237,400 | 240,000 | 236,243 | 3.061.865 |
| 01. März 2024 | 240,400 | 242,400 | 236,400 | 240,000 | 236,243 | 5.821.620 |
| 29. Feb. 2024 | 243,600 | 247,200 | 242,800 | 242,800 | 239,000 | 5.173.679 |
| 28. Feb. 2024 | 250,400 | 252,600 | 243,000 | 244,800 | 240,968 | 4.938.109 |
| 27. Feb. 2024 | 250,800 | 251,000 | 243,200 | 250,400 | 246,481 | 4.515.245 |
| 26. Feb. 2024 | 251,200 | 255,000 | 249,400 | 251,600 | 247,662 | 2.079.054 |
| 23. Feb. 2024 | 254,400 | 256,400 | 252,800 | 253,200 | 249,237 | 3.114.873 |
| 22. Feb. 2024 | 248,800 | 254,200 | 248,800 | 254,000 | 250,024 | 3.635.607 |
| 21. Feb. 2024 | 243,000 | 254,800 | 242,600 | 250,000 | 246,087 | 5.804.272 |
| 20. Feb. 2024 | 246,600 | 248,600 | 241,200 | 244,800 | 240,968 | 2.639.951 |
| 19. Feb. 2024 | 252,000 | 252,400 | 244,600 | 246,200 | 242,346 | 3.030.257 |
| 16. Feb. 2024 | 250,000 | 253,400 | 247,200 | 251,800 | 247,859 | 4.617.241 |
| 15. Feb. 2024 | 244,200 | 249,200 | 243,400 | 247,000 | 243,134 | 3.495.776 |
| 14. Feb. 2024 | 241,800 | 244,400 | 236,800 | 243,600 | 239,787 | 3.031.722 |
| 09. Feb. 2024 | 242,200 | 242,200 | 242,200 | 242,200 | 238,409 | - |
| 08. Feb. 2024 | 243,600 | 247,200 | 240,000 | 242,000 | 238,212 | 3.135.364 |
| 07. Feb. 2024 | 247,800 | 251,800 | 241,200 | 243,600 | 239,787 | 5.611.465 |
| 06. Feb. 2024 | 231,000 | 246,000 | 230,000 | 243,600 | 239,787 | 6.777.847 |
| 05. Feb. 2024 | 229,600 | 233,000 | 226,800 | 230,600 | 226,991 | 5.014.329 |
| 02. Feb. 2024 | 239,800 | 242,400 | 230,400 | 233,400 | 229,747 | 5.169.392 |
| 01. Feb. 2024 | 237,600 | 242,000 | 236,000 | 236,800 | 233,093 | 4.759.047 |
| 31. Jan. 2024 | 239,200 | 241,400 | 235,400 | 236,600 | 232,897 | 4.976.212 |
| 30. Jan. 2024 | 243,000 | 245,200 | 239,200 | 240,000 | 236,243 | 5.153.622 |
| 29. Jan. 2024 | 247,400 | 250,800 | 243,000 | 246,000 | 242,149 | 7.018.074 |
| 26. Jan. 2024 | 249,000 | 250,000 | 241,200 | 244,000 | 240,181 | 6.914.852 |
| 25. Jan. 2024 | 246,600 | 246,600 | 238,800 | 245,000 | 241,165 | 7.280.391 |
| 24. Jan. 2024 | 238,000 | 241,200 | 230,000 | 239,200 | 235,456 | 6.841.367 |
| 23. Jan. 2024 | 221,600 | 235,400 | 220,400 | 233,400 | 229,747 | 8.451.124 |
| 22. Jan. 2024 | 228,800 | 230,000 | 219,400 | 221,600 | 218,131 | 8.370.543 |
| 19. Jan. 2024 | 232,000 | 235,400 | 228,000 | 229,600 | 226,006 | 4.161.790 |
| 18. Jan. 2024 | 231,400 | 232,800 | 228,600 | 232,000 | 228,369 | 5.086.417 |
| 17. Jan. 2024 | 240,400 | 240,400 | 231,200 | 232,600 | 228,959 | 8.625.697 |
| 16. Jan. 2024 | 249,800 | 251,600 | 239,000 | 241,400 | 237,621 | 7.811.761 |
| 15. Jan. 2024 | 250,600 | 250,600 | 250,600 | 250,600 | 246,677 | - |
| 12. Jan. 2024 | 250,000 | 253,200 | 248,000 | 251,000 | 247,071 | 2.854.274 |
| 11. Jan. 2024 | 246,000 | 253,600 | 244,600 | 250,000 | 246,087 | 3.603.801 |
| 10. Jan. 2024 | 245,800 | 248,800 | 243,800 | 245,400 | 241,559 | 2.903.982 |
| 09. Jan. 2024 | 247,800 | 250,200 | 245,000 | 245,200 | 241,362 | 3.363.506 |
| 08. Jan. 2024 | 256,000 | 256,800 | 245,200 | 247,800 | 243,921 | 4.677.100 |
| 05. Jan. 2024 | 256,000 | 259,200 | 254,800 | 255,800 | 251,796 | 2.675.564 |
| 04. Jan. 2024 | 259,000 | 259,200 | 255,400 | 257,800 | 253,765 | 1.652.833 |
| 03. Jan. 2024 | 260,000 | 260,000 | 257,000 | 259,000 | 254,946 | 1.951.173 |
| 02. Jan. 2024 | 268,400 | 268,600 | 260,400 | 262,400 | 258,293 | 2.286.702 |
| 29. Dez. 2023 | 265,000 | 268,000 | 263,800 | 268,000 | 263,805 | 2.950.565 |
| 28. Dez. 2023 | 257,600 | 269,200 | 257,200 | 267,600 | 263,411 | 5.846.400 |
| 27. Dez. 2023 | 260,000 | 260,000 | 256,800 | 258,000 | 253,962 | 3.145.132 |
| 22. Dez. 2023 | 259,600 | 261,800 | 253,000 | 255,400 | 251,402 | 4.747.508 |
| 21. Dez. 2023 | 254,200 | 258,200 | 253,800 | 257,400 | 253,371 | 2.282.849 |
| 20. Dez. 2023 | 258,200 | 261,800 | 256,600 | 257,200 | 253,174 | 3.409.389 |
| 19. Dez. 2023 | 255,600 | 257,600 | 253,600 | 256,600 | 252,584 | 2.538.832 |
| 18. Dez. 2023 | 258,600 | 260,800 | 255,800 | 258,800 | 254,749 | 2.765.108 |
| 15. Dez. 2023 | 252,000 | 261,200 | 252,000 | 259,800 | 255,733 | 9.293.990 |
| 14. Dez. 2023 | 249,800 | 254,400 | 246,400 | 248,800 | 244,906 | 5.143.368 |
| 13. Dez. 2023 | 248,400 | 249,400 | 245,600 | 247,200 | 243,331 | 3.133.179 |
| 12. Dez. 2023 | 246,600 | 250,400 | 245,000 | 249,600 | 245,693 | 3.744.143 |
| 11. Dez. 2023 | 244,400 | 247,800 | 238,200 | 245,200 | 241,362 | 7.003.151 |
| 08. Dez. 2023 | 250,200 | 252,600 | 246,800 | 248,400 | 244,512 | 4.947.948 |
| 07. Dez. 2023 | 255,000 | 255,800 | 243,600 | 250,800 | 246,874 | 8.568.459 |
| 06. Dez. 2023 | 253,600 | 258,600 | 251,800 | 256,800 | 252,780 | 7.724.499 |
| 05. Dez. 2023 | 265,000 | 266,000 | 250,000 | 253,600 | 249,631 | 17.192.302 |
| 04. Dez. 2023 | 283,800 | 283,800 | 266,200 | 268,400 | 264,199 | 7.937.979 |
| 01. Dez. 2023 | 277,400 | 282,800 | 276,800 | 279,800 | 275,420 | 4.418.059 |
| 30. Nov. 2023 | 280,200 | 280,600 | 276,400 | 277,200 | 272,861 | 5.240.539 |
| 29. Nov. 2023 | 287,600 | 287,600 | 278,000 | 279,600 | 275,224 | 4.914.370 |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
