Deutsche Märkte geschlossen
DAX
18.161,01 +243,73 (+1,36%) Euro Stoxx 50
5.006,85 +67,84 (+1,37%) Dow Jones 30
38.239,66 +153,86 (+0,40%) Gold
2.349,60 +7,10 (+0,30%) EUR/USD
1,0699 -0,0034 (-0,32%) Bitcoin EUR
58.597,09 -1.699,94 (-2,82%)
Zhejiang Expressway Co., Ltd. (0576.HK)
HKSE - HKSE Verzögerter Preis. Währung in HKD
Zur Watchlist hinzufügen
Börsenschluss: 04:08PM HKT
Zeitraum:
27. Apr. 2023 - 27. Apr. 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in HKDDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 26. Apr. 2024 | 5,160 | 5,180 | 5,120 | 5,140 | 5,140 | 5.993.793 |
| 25. Apr. 2024 | 5,080 | 5,160 | 5,070 | 5,130 | 5,130 | 5.260.371 |
| 24. Apr. 2024 | 5,080 | 5,130 | 5,050 | 5,080 | 5,080 | 6.499.983 |
| 23. Apr. 2024 | 5,050 | 5,110 | 5,050 | 5,050 | 5,050 | 5.590.156 |
| 22. Apr. 2024 | 5,060 | 5,120 | 5,050 | 5,050 | 5,050 | 7.022.257 |
| 19. Apr. 2024 | 5,070 | 5,120 | 5,030 | 5,060 | 5,060 | 6.816.585 |
| 18. Apr. 2024 | 5,040 | 5,140 | 5,040 | 5,080 | 5,080 | 8.751.605 |
| 17. Apr. 2024 | 5,010 | 5,110 | 4,980 | 5,060 | 5,060 | 10.214.713 |
| 16. Apr. 2024 | 5,060 | 5,120 | 5,000 | 5,010 | 5,010 | 8.953.748 |
| 15. Apr. 2024 | 5,020 | 5,130 | 5,020 | 5,070 | 5,070 | 8.174.582 |
| 12. Apr. 2024 | 5,160 | 5,170 | 5,060 | 5,070 | 5,070 | 9.156.417 |
| 11. Apr. 2024 | 5,150 | 5,200 | 5,130 | 5,160 | 5,160 | 2.890.000 |
| 10. Apr. 2024 | 5,140 | 5,200 | 5,120 | 5,160 | 5,160 | 4.591.881 |
| 09. Apr. 2024 | 5,090 | 5,160 | 5,080 | 5,110 | 5,110 | 4.345.954 |
| 08. Apr. 2024 | 4,920 | 5,120 | 4,920 | 5,050 | 5,050 | 10.475.000 |
| 05. Apr. 2024 | 5,100 | 5,100 | 4,870 | 4,870 | 4,870 | 7.795.731 |
| 03. Apr. 2024 | 5,140 | 5,160 | 5,060 | 5,060 | 5,060 | 8.215.431 |
| 02. Apr. 2024 | 5,040 | 5,200 | 5,030 | 5,140 | 5,140 | 21.957.483 |
| 28. März 2024 | 4,990 | 5,090 | 4,930 | 5,020 | 5,020 | 21.295.686 |
| 27. März 2024 | 5,090 | 5,090 | 4,960 | 4,970 | 4,970 | 19.621.736 |
| 26. März 2024 | 5,350 | 5,580 | 4,910 | 5,090 | 5,090 | 47.604.489 |
| 25. März 2024 | 5,960 | 6,110 | 5,920 | 6,030 | 6,030 | 5.598.862 |
| 22. März 2024 | 5,910 | 5,980 | 5,900 | 5,970 | 5,970 | 7.260.280 |
| 21. März 2024 | 5,890 | 5,960 | 5,880 | 5,910 | 5,910 | 5.316.680 |
| 20. März 2024 | 5,850 | 5,930 | 5,820 | 5,890 | 5,890 | 4.289.044 |
| 19. März 2024 | 5,930 | 5,930 | 5,780 | 5,780 | 5,780 | 6.397.434 |
| 18. März 2024 | 5,850 | 5,910 | 5,800 | 5,890 | 5,890 | 3.403.450 |
| 15. März 2024 | 5,910 | 6,030 | 5,750 | 5,860 | 5,860 | 14.749.024 |
| 14. März 2024 | 5,930 | 6,040 | 5,930 | 5,990 | 5,990 | 4.186.315 |
| 13. März 2024 | 5,910 | 6,000 | 5,870 | 5,930 | 5,930 | 8.472.280 |
| 12. März 2024 | 5,910 | 5,990 | 5,890 | 5,950 | 5,950 | 3.881.495 |
| 11. März 2024 | 5,920 | 6,010 | 5,890 | 5,920 | 5,920 | 6.473.898 |
| 08. März 2024 | 5,930 | 6,000 | 5,900 | 5,950 | 5,950 | 9.148.827 |
| 07. März 2024 | 5,870 | 5,990 | 5,870 | 5,950 | 5,950 | 2.835.980 |
| 06. März 2024 | 5,880 | 5,920 | 5,860 | 5,900 | 5,900 | 5.216.027 |
| 05. März 2024 | 5,880 | 5,950 | 5,850 | 5,920 | 5,920 | 2.962.174 |
| 04. März 2024 | 5,960 | 6,000 | 5,860 | 5,880 | 5,880 | 5.354.760 |
| 01. März 2024 | 5,930 | 6,000 | 5,850 | 5,960 | 5,960 | 7.874.449 |
| 29. Feb. 2024 | 5,920 | 5,980 | 5,850 | 5,980 | 5,980 | 12.663.695 |
| 28. Feb. 2024 | 5,920 | 5,990 | 5,860 | 5,940 | 5,940 | 6.355.085 |
| 27. Feb. 2024 | 5,990 | 6,020 | 5,840 | 5,920 | 5,920 | 6.666.612 |
| 26. Feb. 2024 | 6,150 | 6,210 | 5,910 | 5,980 | 5,980 | 9.579.189 |
| 23. Feb. 2024 | 6,120 | 6,250 | 6,030 | 6,150 | 6,150 | 5.960.107 |
| 22. Feb. 2024 | 6,020 | 6,130 | 5,980 | 6,100 | 6,100 | 6.806.549 |
| 21. Feb. 2024 | 5,870 | 6,090 | 5,880 | 6,020 | 6,020 | 7.971.159 |
| 20. Feb. 2024 | 5,840 | 5,940 | 5,770 | 5,920 | 5,920 | 4.279.422 |
| 19. Feb. 2024 | 5,700 | 5,870 | 5,700 | 5,840 | 5,840 | 4.604.794 |
| 16. Feb. 2024 | 5,610 | 5,710 | 5,610 | 5,700 | 5,700 | 809.530 |
| 15. Feb. 2024 | 5,650 | 5,650 | 5,570 | 5,620 | 5,620 | 1.942.366 |
| 14. Feb. 2024 | 5,650 | 5,690 | 5,600 | 5,670 | 5,670 | 2.535.176 |
| 09. Feb. 2024 | 5,650 | 5,650 | 5,650 | 5,650 | 5,650 | - |
| 08. Feb. 2024 | 5,740 | 5,870 | 5,730 | 5,780 | 5,780 | 2.283.480 |
| 07. Feb. 2024 | 5,900 | 5,900 | 5,720 | 5,770 | 5,770 | 5.342.077 |
| 06. Feb. 2024 | 5,800 | 5,860 | 5,710 | 5,830 | 5,830 | 2.895.372 |
| 05. Feb. 2024 | 5,660 | 5,840 | 5,640 | 5,750 | 5,750 | 8.643.738 |
| 02. Feb. 2024 | 5,770 | 5,790 | 5,600 | 5,700 | 5,700 | 6.406.345 |
| 01. Feb. 2024 | 5,800 | 5,900 | 5,660 | 5,780 | 5,780 | 13.049.702 |
| 31. Jan. 2024 | 5,600 | 5,910 | 5,600 | 5,800 | 5,800 | 16.843.084 |
| 30. Jan. 2024 | 5,800 | 5,930 | 5,720 | 5,760 | 5,760 | 9.507.241 |
| 29. Jan. 2024 | 5,860 | 5,930 | 5,830 | 5,850 | 5,850 | 3.114.000 |
| 26. Jan. 2024 | 5,930 | 5,980 | 5,810 | 5,860 | 5,860 | 5.590.114 |
| 25. Jan. 2024 | 5,950 | 6,020 | 5,850 | 5,980 | 5,980 | 7.809.260 |
| 24. Jan. 2024 | 5,540 | 6,020 | 5,540 | 5,920 | 5,920 | 16.606.656 |
| 23. Jan. 2024 | 5,440 | 5,580 | 5,380 | 5,530 | 5,530 | 4.162.102 |
| 22. Jan. 2024 | 5,440 | 5,530 | 5,360 | 5,440 | 5,440 | 6.943.146 |
| 19. Jan. 2024 | 5,500 | 5,550 | 5,400 | 5,490 | 5,490 | 13.120.269 |
| 18. Jan. 2024 | 5,470 | 5,720 | 5,440 | 5,510 | 5,510 | 23.409.368 |
| 17. Jan. 2024 | 5,750 | 5,820 | 5,520 | 5,560 | 5,560 | 15.922.516 |
| 16. Jan. 2024 | 5,830 | 5,860 | 5,760 | 5,770 | 5,770 | 6.186.215 |
| 15. Jan. 2024 | 5,680 | 5,680 | 5,680 | 5,680 | 5,680 | - |
| 12. Jan. 2024 | 5,550 | 5,730 | 5,530 | 5,660 | 5,660 | 4.570.201 |
| 11. Jan. 2024 | 5,510 | 5,640 | 5,510 | 5,540 | 5,540 | 6.756.836 |
| 10. Jan. 2024 | 5,590 | 5,610 | 5,510 | 5,580 | 5,580 | 3.838.364 |
| 09. Jan. 2024 | 5,530 | 5,630 | 5,500 | 5,570 | 5,570 | 4.577.014 |
| 08. Jan. 2024 | 5,420 | 5,560 | 5,420 | 5,520 | 5,520 | 4.865.955 |
| 05. Jan. 2024 | 5,510 | 5,610 | 5,430 | 5,510 | 5,510 | 8.472.219 |
| 04. Jan. 2024 | 5,380 | 5,590 | 5,370 | 5,520 | 5,520 | 13.081.648 |
| 03. Jan. 2024 | 5,400 | 5,430 | 5,330 | 5,380 | 5,380 | 6.535.118 |
| 02. Jan. 2024 | 5,160 | 5,370 | 5,150 | 5,330 | 5,330 | 5.031.363 |
| 29. Dez. 2023 | 5,130 | 5,210 | 5,120 | 5,210 | 5,210 | 9.418.272 |
| 28. Dez. 2023 | 5,090 | 5,180 | 5,090 | 5,150 | 5,150 | 3.996.038 |
| 27. Dez. 2023 | 5,120 | 5,180 | 5,080 | 5,130 | 5,130 | 5.870.390 |
| 22. Dez. 2023 | 5,120 | 5,170 | 5,110 | 5,120 | 5,120 | 4.010.055 |
| 21. Dez. 2023 | 5,060 | 5,170 | 5,040 | 5,140 | 5,140 | 7.297.619 |
| 20. Dez. 2023 | 5,150 | 5,180 | 5,060 | 5,080 | 5,080 | 10.927.179 |
| 19. Dez. 2023 | 5,120 | 5,190 | 5,080 | 5,160 | 5,160 | 5.543.466 |
| 18. Dez. 2023 | 5,110 | 5,240 | 5,030 | 5,170 | 5,170 | 9.375.435 |
| 15. Dez. 2023 | 5,050 | 5,180 | 5,050 | 5,140 | 5,140 | 15.223.470 |
| 14. Dez. 2023 | 4,870 | 5,080 | 4,870 | 5,060 | 5,060 | 26.069.827 |
| 13. Dez. 2023 | 4,880 | 5,010 | 4,820 | 4,900 | 4,900 | 11.429.333 |
| 12. Dez. 2023 | 4,840 | 4,940 | 4,820 | 4,940 | 4,940 | 6.910.202 |
| 11. Dez. 2023 | 4,780 | 4,840 | 4,720 | 4,830 | 4,830 | 12.058.376 |
| 08. Dez. 2023 | 4,940 | 4,900 | 4,740 | 4,790 | 4,790 | 6.960.100 |
| 07. Dez. 2023 | 4,910 | 4,910 | 4,830 | 4,870 | 4,870 | 7.384.000 |
| 06. Dez. 2023 | 4,910 | 4,990 | 4,870 | 4,950 | 4,950 | 9.478.582 |
| 05. Dez. 2023 | 4,940 | 4,950 | 4,730 | 4,900 | 4,900 | 11.800.280 |
| 04. Dez. 2023 | 4,930 | 5,010 | 4,840 | 4,860 | 4,860 | 15.951.659 |
| 01. Dez. 2023 | 4,940 | 5,060 | 4,940 | 4,950 | 4,950 | 9.995.987 |
| 30. Nov. 2023 | 4,840 | 5,000 | 4,730 | 4,950 | 4,950 | 30.761.425 |
| 29. Nov. 2023 | 4,930 | 4,930 | 4,790 | 4,840 | 4,840 | 20.814.282 |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
