Deutsche Märkte öffnen in 3 Stunden 28 Minuten
Nikkei 225
38.913,48 +296,38 (+0,77%) Dow Jones 30
39.671,04 -201,95 (-0,51%) Bitcoin EUR
64.067,64 -504,18 (-0,78%) CMC Crypto 200
1.511,66 -14,75 (-0,97%) Nasdaq Compositive
16.801,54 -31,08 (-0,18%) S&P 500
5.307,01 -14,40 (-0,27%)
United Company RUSAL, International Public Joint-Stock Company (0486.HK)
HKSE - HKSE Verzögerter Preis. Währung in HKD
Zur Watchlist hinzufügen
Ab 11:15AM HKT. Markt geöffnet.
Zeitraum:
23. Mai 2023 - 23. Mai 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in HKDDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 23. Mai 2024 | 2,730 | 2,770 | 2,730 | 2,760 | 2,760 | 169.000 |
| 22. Mai 2024 | 2,660 | 2,830 | 2,660 | 2,790 | 2,790 | 1.364.000 |
| 21. Mai 2024 | 2,570 | 2,660 | 2,570 | 2,650 | 2,650 | 1.783.000 |
| 20. Mai 2024 | 2,530 | 2,650 | 2,530 | 2,570 | 2,570 | 2.625.000 |
| 17. Mai 2024 | 2,550 | 2,590 | 2,520 | 2,530 | 2,530 | 1.993.000 |
| 16. Mai 2024 | 2,590 | 2,590 | 2,550 | 2,550 | 2,550 | 785.996 |
| 14. Mai 2024 | 2,490 | 2,670 | 2,490 | 2,590 | 2,590 | 725.000 |
| 13. Mai 2024 | 2,580 | 2,580 | 2,500 | 2,510 | 2,510 | 435.000 |
| 10. Mai 2024 | 2,580 | 2,590 | 2,540 | 2,550 | 2,550 | 549.000 |
| 09. Mai 2024 | 2,560 | 2,590 | 2,530 | 2,570 | 2,570 | 268.000 |
| 08. Mai 2024 | 2,600 | 2,600 | 2,560 | 2,560 | 2,560 | 342.000 |
| 07. Mai 2024 | 2,630 | 2,630 | 2,600 | 2,600 | 2,600 | 96.000 |
| 06. Mai 2024 | 2,600 | 2,650 | 2,580 | 2,610 | 2,610 | 115.000 |
| 03. Mai 2024 | 2,580 | 2,650 | 2,570 | 2,630 | 2,630 | 145.000 |
| 02. Mai 2024 | 2,600 | 2,600 | 2,590 | 2,590 | 2,590 | 148.000 |
| 30. Apr. 2024 | 2,560 | 2,620 | 2,560 | 2,600 | 2,600 | 133.000 |
| 29. Apr. 2024 | 2,650 | 2,670 | 2,560 | 2,660 | 2,660 | 274.000 |
| 26. Apr. 2024 | 2,550 | 2,700 | 2,550 | 2,690 | 2,690 | 413.000 |
| 25. Apr. 2024 | 2,550 | 2,550 | 2,520 | 2,550 | 2,550 | 144.000 |
| 24. Apr. 2024 | 2,540 | 2,550 | 2,480 | 2,550 | 2,550 | 307.000 |
| 23. Apr. 2024 | 2,560 | 2,660 | 2,510 | 2,570 | 2,570 | 277.000 |
| 22. Apr. 2024 | 2,590 | 2,590 | 2,560 | 2,560 | 2,560 | 80.000 |
| 19. Apr. 2024 | 2,630 | 2,630 | 2,520 | 2,550 | 2,550 | 218.000 |
| 18. Apr. 2024 | 2,600 | 2,650 | 2,500 | 2,630 | 2,630 | 63.000 |
| 17. Apr. 2024 | 2,610 | 2,610 | 2,530 | 2,550 | 2,550 | 119.000 |
| 16. Apr. 2024 | 2,630 | 2,630 | 2,510 | 2,530 | 2,530 | 331.000 |
| 15. Apr. 2024 | 2,660 | 2,680 | 2,540 | 2,630 | 2,630 | 493.000 |
| 12. Apr. 2024 | 2,740 | 2,780 | 2,630 | 2,720 | 2,720 | 312.000 |
| 11. Apr. 2024 | 2,760 | 2,760 | 2,710 | 2,740 | 2,740 | 183.000 |
| 10. Apr. 2024 | 2,710 | 2,860 | 2,700 | 2,800 | 2,800 | 573.000 |
| 09. Apr. 2024 | 2,930 | 2,990 | 2,630 | 2,730 | 2,730 | 1.269.000 |
| 08. Apr. 2024 | 2,440 | 3,070 | 2,440 | 2,930 | 2,930 | 2.881.000 |
| 05. Apr. 2024 | 2,390 | 2,440 | 2,380 | 2,440 | 2,440 | 157.000 |
| 03. Apr. 2024 | 2,290 | 2,400 | 2,290 | 2,390 | 2,390 | 196.000 |
| 02. Apr. 2024 | 2,280 | 2,300 | 2,220 | 2,300 | 2,300 | 98.000 |
| 28. März 2024 | 2,270 | 2,280 | 2,170 | 2,280 | 2,280 | 142.000 |
| 27. März 2024 | 2,310 | 2,350 | 2,280 | 2,300 | 2,300 | 157.000 |
| 26. März 2024 | 2,300 | 2,300 | 2,280 | 2,300 | 2,300 | 115.000 |
| 25. März 2024 | 2,330 | 2,330 | 2,300 | 2,300 | 2,300 | 169.000 |
| 22. März 2024 | 2,380 | 2,390 | 2,310 | 2,320 | 2,320 | 206.000 |
| 21. März 2024 | 2,390 | 2,400 | 2,340 | 2,400 | 2,400 | 38.000 |
| 20. März 2024 | 2,390 | 2,400 | 2,330 | 2,400 | 2,400 | 60.000 |
| 19. März 2024 | 2,340 | 2,410 | 2,340 | 2,400 | 2,400 | 28.000 |
| 18. März 2024 | 2,400 | 2,400 | 2,310 | 2,340 | 2,340 | 56.000 |
| 15. März 2024 | 2,400 | 2,400 | 2,400 | 2,400 | 2,400 | 29.000 |
| 14. März 2024 | 2,330 | 2,400 | 2,330 | 2,400 | 2,400 | 187.000 |
| 13. März 2024 | 2,330 | 2,380 | 2,320 | 2,350 | 2,350 | 82.000 |
| 12. März 2024 | 2,400 | 2,440 | 2,330 | 2,440 | 2,440 | 76.000 |
| 11. März 2024 | 2,430 | 2,430 | 2,400 | 2,400 | 2,400 | 48.000 |
| 08. März 2024 | 2,390 | 2,420 | 2,300 | 2,340 | 2,340 | 180.000 |
| 07. März 2024 | 2,420 | 2,440 | 2,320 | 2,350 | 2,350 | 351.000 |
| 06. März 2024 | 2,340 | 2,360 | 2,300 | 2,330 | 2,330 | 64.660 |
| 05. März 2024 | 2,360 | 2,440 | 2,230 | 2,340 | 2,340 | 211.000 |
| 04. März 2024 | 2,370 | 2,370 | 2,310 | 2,360 | 2,360 | 83.000 |
| 01. März 2024 | 2,360 | 2,370 | 2,350 | 2,370 | 2,370 | 124.000 |
| 29. Feb. 2024 | 2,370 | 2,370 | 2,360 | 2,370 | 2,370 | 131.000 |
| 28. Feb. 2024 | 2,390 | 2,390 | 2,360 | 2,380 | 2,380 | 93.000 |
| 27. Feb. 2024 | 2,400 | 2,420 | 2,390 | 2,390 | 2,390 | 265.000 |
| 26. Feb. 2024 | 2,370 | 2,480 | 2,370 | 2,390 | 2,390 | 81.000 |
| 23. Feb. 2024 | 2,360 | 2,420 | 2,360 | 2,410 | 2,410 | 232.000 |
| 22. Feb. 2024 | 2,420 | 2,430 | 2,360 | 2,390 | 2,390 | 183.000 |
| 21. Feb. 2024 | 2,450 | 2,460 | 2,420 | 2,430 | 2,430 | 710.000 |
| 20. Feb. 2024 | 2,450 | 2,450 | 2,400 | 2,430 | 2,430 | 240.000 |
| 19. Feb. 2024 | 2,410 | 2,480 | 2,410 | 2,430 | 2,430 | 131.000 |
| 16. Feb. 2024 | 2,310 | 2,450 | 2,310 | 2,450 | 2,450 | 389.000 |
| 15. Feb. 2024 | 2,420 | 2,440 | 2,420 | 2,430 | 2,430 | 21.000 |
| 14. Feb. 2024 | 2,420 | 2,420 | 2,400 | 2,420 | 2,420 | 81.000 |
| 09. Feb. 2024 | 2,440 | 2,440 | 2,440 | 2,440 | 2,440 | 50.998 |
| 08. Feb. 2024 | 2,450 | 2,500 | 2,450 | 2,500 | 2,500 | 7.000 |
| 07. Feb. 2024 | 2,450 | 2,460 | 2,440 | 2,450 | 2,450 | 67.000 |
| 06. Feb. 2024 | 2,410 | 2,580 | 2,410 | 2,480 | 2,480 | 65.000 |
| 05. Feb. 2024 | 2,460 | 2,460 | 2,410 | 2,410 | 2,410 | 104.000 |
| 02. Feb. 2024 | 2,450 | 2,450 | 2,450 | 2,450 | 2,450 | 2.000 |
| 01. Feb. 2024 | 2,420 | 2,500 | 2,420 | 2,430 | 2,430 | 22.000 |
| 31. Jan. 2024 | 2,410 | 2,430 | 2,410 | 2,430 | 2,430 | 89.000 |
| 30. Jan. 2024 | 2,490 | 2,490 | 2,430 | 2,430 | 2,430 | 12.000 |
| 29. Jan. 2024 | 2,490 | 2,490 | 2,490 | 2,490 | 2,490 | - |
| 26. Jan. 2024 | 2,500 | 2,510 | 2,450 | 2,480 | 2,480 | 78.000 |
| 25. Jan. 2024 | 2,450 | 2,530 | 2,410 | 2,520 | 2,520 | 80.000 |
| 24. Jan. 2024 | 2,410 | 2,430 | 2,410 | 2,430 | 2,430 | 27.000 |
| 23. Jan. 2024 | 2,410 | 2,490 | 2,410 | 2,490 | 2,490 | 20.000 |
| 22. Jan. 2024 | 2,510 | 2,510 | 2,390 | 2,410 | 2,410 | 144.000 |
| 19. Jan. 2024 | 2,500 | 2,560 | 2,500 | 2,520 | 2,520 | 40.000 |
| 18. Jan. 2024 | 2,510 | 2,510 | 2,460 | 2,510 | 2,510 | 15.000 |
| 17. Jan. 2024 | 2,510 | 2,520 | 2,510 | 2,510 | 2,510 | 218.000 |
| 16. Jan. 2024 | 2,510 | 2,510 | 2,510 | 2,510 | 2,510 | 87.000 |
| 15. Jan. 2024 | 2,510 | 2,520 | 2,500 | 2,510 | 2,510 | 117.000 |
| 12. Jan. 2024 | 2,550 | 2,570 | 2,510 | 2,510 | 2,510 | 65.000 |
| 11. Jan. 2024 | 2,520 | 2,530 | 2,500 | 2,500 | 2,500 | 83.000 |
| 10. Jan. 2024 | 2,520 | 2,520 | 2,510 | 2,520 | 2,520 | 64.000 |
| 09. Jan. 2024 | 2,510 | 2,530 | 2,510 | 2,520 | 2,520 | 82.000 |
| 08. Jan. 2024 | 2,540 | 2,540 | 2,500 | 2,520 | 2,520 | 127.000 |
| 05. Jan. 2024 | 2,570 | 2,570 | 2,530 | 2,550 | 2,550 | 102.000 |
| 04. Jan. 2024 | 2,640 | 2,640 | 2,620 | 2,620 | 2,620 | 40.000 |
| 03. Jan. 2024 | 2,530 | 2,550 | 2,550 | 2,550 | 2,550 | 93.000 |
| 02. Jan. 2024 | 2,700 | 2,700 | 2,500 | 2,530 | 2,530 | 474.000 |
| 29. Dez. 2023 | 2,720 | 2,720 | 2,630 | 2,700 | 2,700 | 21.000 |
| 28. Dez. 2023 | 2,590 | 2,720 | 2,590 | 2,720 | 2,720 | 80.000 |
| 27. Dez. 2023 | 2,700 | 2,700 | 2,670 | 2,670 | 2,670 | 21.000 |
| 22. Dez. 2023 | 2,560 | 2,720 | 2,560 | 2,720 | 2,720 | 357.000 |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
