Deutsche Märkte schließen in 6 Stunden 20 Minuten
DAX
18.483,11 +9,82 (+0,05%) Euro Stoxx 50
4.968,58 +5,38 (+0,11%) Dow Jones 30
38.441,54 -411,32 (-1,06%) Gold
2.356,70 -7,40 (-0,31%) EUR/USD
1,0819 +0,0012 (+0,11%) Bitcoin EUR
62.496,91 -315,34 (-0,50%)
Beijing Enterprises Holdings Limited (0392.HK)
HKSE - HKSE Verzögerter Preis. Währung in HKD
Zur Watchlist hinzufügen
Börsenschluss: 04:08PM HKT
Zeitraum:
30. Mai 2023 - 30. Mai 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in HKDDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 30. Mai 2024 | 27,950 | 28,200 | 27,300 | 27,450 | 27,450 | 2.242.989 |
| 29. Mai 2024 | 28,200 | 28,350 | 27,850 | 28,000 | 28,000 | 1.714.500 |
| 28. Mai 2024 | 28,200 | 28,600 | 28,000 | 28,250 | 28,250 | 1.824.561 |
| 27. Mai 2024 | 27,800 | 28,200 | 27,600 | 28,100 | 28,100 | 2.448.960 |
| 24. Mai 2024 | 27,700 | 28,200 | 27,600 | 27,750 | 27,750 | 2.096.532 |
| 23. Mai 2024 | 27,800 | 28,350 | 27,650 | 27,900 | 27,900 | 2.688.269 |
| 22. Mai 2024 | 27,750 | 28,200 | 27,750 | 28,050 | 28,050 | 1.739.187 |
| 21. Mai 2024 | 28,150 | 28,350 | 27,600 | 27,750 | 27,750 | 1.565.337 |
| 20. Mai 2024 | 28,450 | 28,450 | 27,900 | 28,150 | 28,150 | 2.179.124 |
| 17. Mai 2024 | 28,250 | 28,300 | 27,700 | 28,100 | 28,100 | 3.515.260 |
| 16. Mai 2024 | 28,200 | 28,600 | 28,050 | 28,250 | 28,250 | 3.605.937 |
| 14. Mai 2024 | 28,350 | 28,500 | 27,850 | 28,000 | 28,000 | 1.735.171 |
| 13. Mai 2024 | 27,450 | 28,450 | 27,350 | 28,350 | 28,350 | 4.033.311 |
| 10. Mai 2024 | 26,400 | 27,500 | 26,400 | 27,450 | 27,450 | 3.766.084 |
| 09. Mai 2024 | 26,200 | 26,600 | 26,150 | 26,450 | 26,450 | 2.889.952 |
| 08. Mai 2024 | 26,400 | 26,850 | 26,050 | 26,100 | 26,100 | 2.671.836 |
| 07. Mai 2024 | 26,050 | 26,450 | 25,900 | 26,300 | 26,300 | 2.970.500 |
| 06. Mai 2024 | 25,400 | 26,100 | 25,400 | 25,850 | 25,850 | 2.368.805 |
| 03. Mai 2024 | 25,450 | 25,800 | 25,250 | 25,300 | 25,300 | 787.420 |
| 02. Mai 2024 | 25,100 | 25,300 | 24,700 | 25,200 | 25,200 | 872.296 |
| 30. Apr. 2024 | 25,500 | 25,600 | 25,050 | 25,100 | 25,100 | 2.206.257 |
| 29. Apr. 2024 | 25,100 | 25,650 | 25,100 | 25,350 | 25,350 | 2.339.500 |
| 26. Apr. 2024 | 25,050 | 25,350 | 25,050 | 25,100 | 25,100 | 1.810.686 |
| 25. Apr. 2024 | 24,650 | 25,250 | 24,600 | 24,950 | 24,950 | 2.961.167 |
| 24. Apr. 2024 | 24,150 | 24,800 | 24,100 | 24,650 | 24,650 | 2.404.256 |
| 23. Apr. 2024 | 24,200 | 24,350 | 23,900 | 24,050 | 24,050 | 2.215.220 |
| 22. Apr. 2024 | 23,900 | 24,250 | 23,800 | 24,000 | 24,000 | 1.794.037 |
| 19. Apr. 2024 | 23,700 | 23,950 | 23,500 | 23,750 | 23,750 | 1.354.134 |
| 18. Apr. 2024 | 23,900 | 24,150 | 23,700 | 23,700 | 23,700 | 1.445.000 |
| 17. Apr. 2024 | 23,600 | 23,900 | 23,400 | 23,750 | 23,750 | 2.117.493 |
| 16. Apr. 2024 | 24,000 | 24,200 | 23,550 | 23,600 | 23,600 | 2.956.426 |
| 15. Apr. 2024 | 24,250 | 24,450 | 23,900 | 24,100 | 24,100 | 3.400.889 |
| 12. Apr. 2024 | 25,050 | 25,200 | 24,200 | 24,250 | 24,250 | 5.174.070 |
| 11. Apr. 2024 | 24,550 | 25,400 | 24,500 | 25,250 | 25,250 | 3.034.809 |
| 10. Apr. 2024 | 24,100 | 25,100 | 24,100 | 24,850 | 24,850 | 5.726.689 |
| 09. Apr. 2024 | 24,100 | 24,550 | 23,700 | 24,100 | 24,100 | 4.036.012 |
| 08. Apr. 2024 | 23,500 | 24,300 | 23,300 | 24,100 | 24,100 | 4.961.585 |
| 05. Apr. 2024 | 23,900 | 23,900 | 23,000 | 23,350 | 23,350 | 2.404.411 |
| 03. Apr. 2024 | 23,850 | 24,300 | 23,550 | 23,900 | 23,900 | 8.506.925 |
| 02. Apr. 2024 | 23,000 | 23,800 | 22,900 | 23,150 | 23,150 | 10.875.129 |
| 28. März 2024 | 24,900 | 24,900 | 22,050 | 22,700 | 22,700 | 26.381.025 |
| 27. März 2024 | 29,350 | 29,600 | 28,850 | 29,250 | 29,250 | 1.854.084 |
| 26. März 2024 | 30,550 | 30,850 | 29,150 | 29,350 | 29,350 | 2.586.500 |
| 25. März 2024 | 29,950 | 30,850 | 29,950 | 30,550 | 30,550 | 777.500 |
| 22. März 2024 | 30,500 | 30,900 | 29,900 | 30,400 | 30,400 | 1.441.502 |
| 21. März 2024 | 30,200 | 30,900 | 30,200 | 30,650 | 30,650 | 1.946.465 |
| 20. März 2024 | 30,300 | 30,800 | 30,200 | 30,300 | 30,300 | 1.337.930 |
| 19. März 2024 | 30,900 | 31,200 | 30,300 | 30,400 | 30,400 | 1.495.476 |
| 18. März 2024 | 29,800 | 31,300 | 29,800 | 30,850 | 30,850 | 4.206.932 |
| 15. März 2024 | 29,750 | 29,850 | 29,350 | 29,600 | 29,600 | 2.698.409 |
| 14. März 2024 | 30,000 | 30,100 | 29,550 | 29,750 | 29,750 | 1.162.150 |
| 13. März 2024 | 29,500 | 30,200 | 29,450 | 29,950 | 29,950 | 2.314.612 |
| 12. März 2024 | 29,750 | 29,850 | 29,100 | 29,650 | 29,650 | 1.980.586 |
| 11. März 2024 | 30,000 | 30,200 | 29,350 | 29,550 | 29,550 | 1.817.731 |
| 08. März 2024 | 29,750 | 30,300 | 29,650 | 30,100 | 30,100 | 1.689.000 |
| 07. März 2024 | 29,500 | 30,250 | 29,350 | 29,950 | 29,950 | 2.546.708 |
| 06. März 2024 | 29,000 | 29,750 | 28,700 | 29,550 | 29,550 | 1.534.500 |
| 05. März 2024 | 29,600 | 29,750 | 28,850 | 29,100 | 29,100 | 3.025.826 |
| 04. März 2024 | 29,700 | 30,150 | 29,450 | 29,700 | 29,700 | 1.222.500 |
| 01. März 2024 | 29,500 | 29,950 | 29,150 | 29,700 | 29,700 | 928.175 |
| 29. Feb. 2024 | 29,700 | 30,100 | 29,350 | 29,500 | 29,500 | 2.223.500 |
| 28. Feb. 2024 | 29,950 | 30,200 | 29,550 | 29,750 | 29,750 | 1.322.693 |
| 27. Feb. 2024 | 30,250 | 30,300 | 29,650 | 30,000 | 30,000 | 1.867.492 |
| 26. Feb. 2024 | 30,700 | 30,900 | 30,000 | 30,300 | 30,300 | 1.979.499 |
| 23. Feb. 2024 | 30,950 | 31,100 | 30,550 | 30,650 | 30,650 | 1.143.628 |
| 22. Feb. 2024 | 30,100 | 30,900 | 29,800 | 30,850 | 30,850 | 1.905.755 |
| 21. Feb. 2024 | 29,900 | 30,650 | 29,600 | 29,950 | 29,950 | 2.096.621 |
| 20. Feb. 2024 | 28,900 | 29,950 | 28,700 | 29,900 | 29,900 | 2.294.097 |
| 19. Feb. 2024 | 28,650 | 28,950 | 28,250 | 28,750 | 28,750 | 1.392.125 |
| 16. Feb. 2024 | 27,600 | 28,200 | 27,450 | 28,100 | 28,100 | 470.438 |
| 15. Feb. 2024 | 27,450 | 27,550 | 27,100 | 27,550 | 27,550 | 215.310 |
| 14. Feb. 2024 | 27,850 | 27,850 | 27,050 | 27,450 | 27,450 | 282.573 |
| 09. Feb. 2024 | 28,750 | 28,750 | 27,750 | 27,850 | 27,850 | 302.622 |
| 08. Feb. 2024 | 28,800 | 28,950 | 28,500 | 28,750 | 28,750 | 968.124 |
| 07. Feb. 2024 | 28,600 | 28,900 | 28,350 | 28,550 | 28,550 | 977.006 |
| 06. Feb. 2024 | 27,900 | 28,500 | 27,700 | 28,450 | 28,450 | 1.592.817 |
| 05. Feb. 2024 | 28,000 | 28,000 | 27,400 | 27,850 | 27,850 | 1.214.281 |
| 02. Feb. 2024 | 28,200 | 28,600 | 27,700 | 28,050 | 28,050 | 1.169.832 |
| 01. Feb. 2024 | 28,400 | 28,550 | 27,800 | 27,900 | 27,900 | 1.100.500 |
| 31. Jan. 2024 | 27,800 | 28,450 | 27,500 | 28,300 | 28,300 | 2.130.257 |
| 30. Jan. 2024 | 28,450 | 28,500 | 27,550 | 27,650 | 27,650 | 1.251.367 |
| 29. Jan. 2024 | 28,300 | 28,950 | 28,200 | 28,650 | 28,650 | 1.657.000 |
| 26. Jan. 2024 | 28,700 | 28,850 | 28,000 | 28,100 | 28,100 | 1.441.229 |
| 25. Jan. 2024 | 27,850 | 29,100 | 27,800 | 29,000 | 29,000 | 1.866.122 |
| 24. Jan. 2024 | 26,850 | 28,100 | 26,600 | 27,800 | 27,800 | 1.813.494 |
| 23. Jan. 2024 | 26,450 | 26,800 | 26,000 | 26,550 | 26,550 | 2.018.457 |
| 22. Jan. 2024 | 27,250 | 27,250 | 25,950 | 26,250 | 26,250 | 2.302.674 |
| 19. Jan. 2024 | 27,700 | 27,850 | 26,850 | 27,150 | 27,150 | 1.941.521 |
| 18. Jan. 2024 | 27,250 | 27,850 | 26,200 | 27,600 | 27,600 | 2.689.391 |
| 17. Jan. 2024 | 28,650 | 28,650 | 26,900 | 27,000 | 27,000 | 2.141.285 |
| 16. Jan. 2024 | 28,950 | 29,200 | 28,550 | 28,700 | 28,700 | 898.380 |
| 15. Jan. 2024 | 28,900 | 29,300 | 28,500 | 28,950 | 28,950 | 939.148 |
| 12. Jan. 2024 | 28,200 | 29,000 | 28,200 | 28,900 | 28,900 | 1.841.099 |
| 11. Jan. 2024 | 28,400 | 28,600 | 28,100 | 28,300 | 28,300 | 1.476.278 |
| 10. Jan. 2024 | 28,600 | 28,600 | 28,050 | 28,450 | 28,450 | 1.591.006 |
| 09. Jan. 2024 | 28,100 | 28,700 | 28,200 | 28,350 | 28,350 | 2.518.050 |
| 08. Jan. 2024 | 28,900 | 29,000 | 28,200 | 28,350 | 28,350 | 1.593.650 |
| 05. Jan. 2024 | 28,550 | 29,100 | 28,400 | 28,550 | 28,550 | 1.891.643 |
| 04. Jan. 2024 | 28,100 | 28,500 | 27,900 | 28,400 | 28,400 | 1.173.157 |
| 03. Jan. 2024 | 27,450 | 28,200 | 27,200 | 28,100 | 28,100 | 1.978.493 |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
