Deutsche Märkte geschlossen

China Railway Group Limited (0390.HK)

HKSE - HKSE Verzögerter Preis. Währung in HKD
Zur Watchlist hinzufügen
3,870-0,030 (-0,77%)
Börsenschluss: 04:08PM HKT
Zeitraum:
29. März 2023 - 29. März 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in HKDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
28. März 20243,8503,9603,7803,8703,87030.295.890
27. März 20243,9804,0003,9003,9003,90012.014.266
26. März 20243,9704,0003,9103,9803,98021.403.081
25. März 20243,8503,9603,8103,9603,96025.242.000
22. März 20243,9403,9503,8103,8603,86015.720.000
21. März 20243,9203,9703,9003,9403,94014.469.877
20. März 20243,8503,9403,8203,8703,87014.510.054
19. März 20243,9704,0203,8803,8803,88013.831.000
18. März 20243,8504,0803,8503,9703,97044.509.894
15. März 20243,8403,8503,7603,8303,83024.416.222
14. März 20243,8003,9303,7903,8603,86037.961.035
13. März 20243,8403,8503,7503,7903,79024.926.500
12. März 20243,8403,8703,8003,8603,86019.964.389
11. März 20243,9203,9903,8203,8403,84032.125.705
08. März 20243,8203,9203,8203,9203,92017.426.000
07. März 20243,7503,9103,7503,8203,82025.264.634
06. März 20243,7603,7903,7103,7503,75013.210.495
05. März 20243,7503,8203,7003,7303,73011.747.066
04. März 20243,8003,8003,7303,7503,75011.397.000
01. März 20243,8003,8203,6903,7903,79017.035.705
29. Feb. 20243,8203,8403,7603,8203,82027.175.067
28. Feb. 20243,8503,8903,7803,7903,79014.470.200
27. Feb. 20243,8203,8503,7603,8303,83015.001.620
26. Feb. 20243,8903,9103,8003,8103,81013.978.620
23. Feb. 20243,8703,9003,8103,8903,89025.751.988
22. Feb. 20243,8403,8803,7903,8803,88018.822.700
21. Feb. 20243,7703,8803,7303,8503,85026.668.367
20. Feb. 20243,7103,7803,7003,7803,78020.391.820
19. Feb. 20243,7003,7303,6403,7103,71016.575.140
16. Feb. 20243,5703,6903,5703,6803,68010.105.440
15. Feb. 20243,5303,5803,4703,5603,5605.535.929
14. Feb. 20243,5103,5503,4003,5303,53011.512.970
09. Feb. 20243,5203,5203,5203,5203,520-
08. Feb. 20243,6403,6803,5903,6103,61015.522.360
07. Feb. 20243,6103,7003,6003,6403,64021.053.827
06. Feb. 20243,5003,6203,4803,6003,60023.488.200
05. Feb. 20243,5903,6203,4803,5103,51032.417.956
02. Feb. 20243,5503,6903,5303,6203,62029.544.570
01. Feb. 20243,6003,6203,4903,5503,55031.971.775
31. Jan. 20243,6903,7303,5603,5703,57032.126.624
30. Jan. 20243,6803,7703,6703,7103,71045.610.055
29. Jan. 20243,6703,8303,6203,7103,71053.941.000
26. Jan. 20243,6703,7203,5803,6303,63038.248.448
25. Jan. 20243,3803,6803,3503,6703,67099.337.399
24. Jan. 20243,1903,3703,1703,3703,37044.892.795
23. Jan. 20243,0903,1803,0603,1603,16015.215.312
22. Jan. 20243,1903,1903,0703,0903,09020.689.247
19. Jan. 20243,1803,2003,1303,1803,18013.223.205
18. Jan. 20243,1903,2103,1403,1803,18014.993.984
17. Jan. 20243,3203,3303,1503,1603,16049.142.923
16. Jan. 20243,3903,4203,3303,3303,3309.912.111
15. Jan. 20243,3603,3603,3603,3603,360-
12. Jan. 20243,3303,3903,3103,3603,36016.727.246
11. Jan. 20243,3203,3803,3003,3303,33014.506.355
10. Jan. 20243,4003,4403,3203,3303,33014.026.893
09. Jan. 20243,3803,4203,3503,3803,38016.457.000
08. Jan. 20243,5103,5103,3703,3803,38018.230.392
05. Jan. 20243,4303,5203,4103,4803,48018.914.600
04. Jan. 20243,4303,4503,3903,4503,45011.325.900
03. Jan. 20243,4203,4603,3903,4303,43017.777.861
02. Jan. 20243,4803,5003,4203,4303,4309.310.934
29. Dez. 20233,4203,4903,4003,4803,48012.099.420
28. Dez. 20233,3003,4303,3003,4203,42028.268.490
27. Dez. 20233,2803,3403,2803,3203,32017.521.291
22. Dez. 20233,3003,3503,2603,2903,29014.035.764
21. Dez. 20233,2203,3103,2203,3003,30017.373.868
20. Dez. 20233,2803,3203,2403,2403,24014.323.150
19. Dez. 20233,3003,3003,2503,2603,26014.542.000
18. Dez. 20233,3503,3903,2903,3103,31010.811.702
15. Dez. 20233,3303,3903,3203,3403,34022.308.222
14. Dez. 20233,3303,3703,2803,3103,31012.757.825
13. Dez. 20233,3503,3503,2903,3103,3107.878.390
12. Dez. 20233,3103,3503,2803,3503,35012.758.497
11. Dez. 20233,3303,3403,2603,3103,3108.358.000
08. Dez. 20233,3703,3903,3303,3403,3406.707.000
07. Dez. 20233,3903,3903,3103,3703,3709.879.318
06. Dez. 20233,3403,4103,3103,4003,4006.829.640
05. Dez. 20233,4203,4403,3303,3603,36014.595.666
04. Dez. 20233,4603,4803,4203,4403,4406.307.601
01. Dez. 20233,4303,5103,4003,4603,46013.359.609
30. Nov. 20233,4103,4603,3903,4303,43016.732.595
29. Nov. 20233,5303,5303,3803,4003,40021.173.817
28. Nov. 20233,5203,5303,4803,5003,5007.202.886
27. Nov. 20233,5803,5803,4603,5103,51029.571.000
24. Nov. 20233,6003,6003,5403,5603,5605.540.000
23. Nov. 20233,5603,6003,5103,5903,5907.853.000
22. Nov. 20233,5803,5803,5403,5503,5506.813.003
21. Nov. 20233,5803,6303,5403,5703,57010.905.566
20. Nov. 20233,5403,5903,5203,5703,5709.691.300
17. Nov. 20233,6103,6103,5303,5403,5409.894.997
16. Nov. 20233,6503,6503,5803,6103,6109.085.496
15. Nov. 20233,6303,6603,5903,6403,64015.644.573
14. Nov. 20233,5503,6103,5203,5803,5806.988.250
13. Nov. 20233,5403,5703,5003,5503,5508.328.479
10. Nov. 20233,5803,5903,5103,5403,5409.772.794
09. Nov. 20233,5803,6103,5503,5803,5808.379.001
08. Nov. 20233,6103,6203,5503,5503,55014.067.778
07. Nov. 20233,7303,7303,6003,6003,60017.507.542
06. Nov. 20233,7103,7403,6603,7203,72015.878.548
03. Nov. 20233,6203,6803,6103,6703,67010.588.946
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...