Deutsche Märkte geschlossen
DAX
18.430,05 +254,84 (+1,40%) Euro Stoxx 50
5.016,10 +59,14 (+1,19%) Dow Jones 30
38.875,97 +23,70 (+0,06%) Gold
2.322,30 -8,90 (-0,38%) EUR/USD
1,0772 -0,0001 (-0,01%) Bitcoin EUR
58.967,20 +155,21 (+0,26%)
Sany Heavy Equipment International Holdings Company Limited (0631.HK)
HKSE - HKSE Verzögerter Preis. Währung in HKD
Zur Watchlist hinzufügen
Börsenschluss: 04:08PM HKT
Zeitraum:
08. Mai 2023 - 08. Mai 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in HKDDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 07. Mai 2024 | 5,980 | 6,810 | 5,970 | 6,700 | 6,700 | 41.424.015 |
| 06. Mai 2024 | 5,560 | 6,100 | 5,560 | 5,980 | 5,980 | 25.412.131 |
| 03. Mai 2024 | 5,530 | 5,640 | 5,360 | 5,560 | 5,560 | 7.153.630 |
| 02. Mai 2024 | 5,510 | 5,510 | 5,160 | 5,460 | 5,460 | 10.356.851 |
| 30. Apr. 2024 | 5,300 | 5,730 | 5,260 | 5,510 | 5,510 | 26.372.667 |
| 29. Apr. 2024 | 5,060 | 5,420 | 5,060 | 5,330 | 5,330 | 22.699.594 |
| 26. Apr. 2024 | 4,950 | 5,070 | 4,950 | 5,050 | 5,050 | 7.479.682 |
| 25. Apr. 2024 | 5,100 | 5,230 | 4,950 | 4,980 | 4,980 | 7.441.460 |
| 24. Apr. 2024 | 5,040 | 5,150 | 4,990 | 5,050 | 5,050 | 12.721.277 |
| 23. Apr. 2024 | 5,150 | 5,160 | 4,990 | 4,990 | 4,990 | 8.710.164 |
| 22. Apr. 2024 | 5,400 | 5,450 | 5,130 | 5,150 | 5,150 | 10.584.077 |
| 19. Apr. 2024 | 5,340 | 5,500 | 5,230 | 5,430 | 5,430 | 14.753.620 |
| 18. Apr. 2024 | 5,290 | 5,410 | 5,190 | 5,340 | 5,340 | 8.109.631 |
| 17. Apr. 2024 | 5,100 | 5,380 | 5,010 | 5,290 | 5,290 | 11.261.798 |
| 16. Apr. 2024 | 5,140 | 5,220 | 4,950 | 5,100 | 5,100 | 15.099.201 |
| 15. Apr. 2024 | 5,070 | 5,290 | 4,940 | 5,140 | 5,140 | 17.858.793 |
| 12. Apr. 2024 | 5,390 | 5,470 | 5,050 | 5,160 | 5,160 | 21.434.803 |
| 11. Apr. 2024 | 5,050 | 5,520 | 5,050 | 5,380 | 5,380 | 27.180.620 |
| 10. Apr. 2024 | 5,300 | 5,450 | 5,110 | 5,270 | 5,270 | 34.662.473 |
| 09. Apr. 2024 | 5,100 | 5,350 | 5,010 | 5,300 | 5,300 | 30.201.000 |
| 08. Apr. 2024 | 4,350 | 5,250 | 4,350 | 5,000 | 5,000 | 51.205.433 |
| 05. Apr. 2024 | 4,250 | 4,360 | 3,980 | 4,320 | 4,320 | 12.991.581 |
| 03. Apr. 2024 | 4,660 | 4,670 | 4,220 | 4,250 | 4,250 | 34.060.000 |
| 02. Apr. 2024 | 5,030 | 5,300 | 4,610 | 4,650 | 4,650 | 39.631.828 |
| 28. März 2024 | 5,400 | 5,400 | 4,960 | 5,030 | 5,030 | 36.176.712 |
| 27. März 2024 | 5,760 | 5,840 | 5,480 | 5,680 | 5,680 | 8.806.664 |
| 26. März 2024 | 5,500 | 5,810 | 5,480 | 5,740 | 5,740 | 12.244.000 |
| 25. März 2024 | 5,330 | 5,670 | 5,290 | 5,500 | 5,500 | 5.502.600 |
| 22. März 2024 | 5,470 | 5,470 | 5,300 | 5,330 | 5,330 | 5.491.758 |
| 21. März 2024 | 5,310 | 5,510 | 5,310 | 5,430 | 5,430 | 5.347.070 |
| 20. März 2024 | 5,470 | 5,470 | 5,310 | 5,360 | 5,360 | 5.200.026 |
| 19. März 2024 | 5,610 | 5,620 | 5,420 | 5,420 | 5,420 | 5.544.047 |
| 18. März 2024 | 5,460 | 5,760 | 5,400 | 5,690 | 5,690 | 7.223.115 |
| 15. März 2024 | 5,630 | 5,640 | 5,370 | 5,460 | 5,460 | 8.680.555 |
| 14. März 2024 | 5,550 | 5,840 | 5,550 | 5,640 | 5,640 | 8.663.000 |
| 13. März 2024 | 5,840 | 5,860 | 5,530 | 5,550 | 5,550 | 9.902.528 |
| 12. März 2024 | 5,860 | 5,920 | 5,780 | 5,840 | 5,840 | 6.365.169 |
| 11. März 2024 | 6,090 | 6,090 | 5,810 | 5,860 | 5,860 | 9.881.083 |
| 08. März 2024 | 6,010 | 6,160 | 5,960 | 6,030 | 6,030 | 3.730.000 |
| 07. März 2024 | 6,250 | 6,280 | 5,960 | 6,010 | 6,010 | 8.953.056 |
| 06. März 2024 | 6,000 | 6,260 | 5,890 | 6,230 | 6,230 | 11.155.848 |
| 05. März 2024 | 6,080 | 6,210 | 5,890 | 5,920 | 5,920 | 7.463.387 |
| 04. März 2024 | 6,000 | 6,350 | 6,000 | 6,050 | 6,050 | 13.522.000 |
| 01. März 2024 | 6,080 | 6,100 | 5,840 | 6,050 | 6,050 | 7.743.160 |
| 29. Feb. 2024 | 5,700 | 6,150 | 5,600 | 6,080 | 6,080 | 20.791.707 |
| 28. Feb. 2024 | 6,030 | 6,070 | 5,620 | 5,660 | 5,660 | 11.104.000 |
| 27. Feb. 2024 | 6,280 | 6,280 | 5,810 | 6,090 | 6,090 | 12.718.215 |
| 26. Feb. 2024 | 5,600 | 6,490 | 5,600 | 6,290 | 6,290 | 26.643.392 |
| 23. Feb. 2024 | 5,720 | 5,760 | 5,460 | 5,510 | 5,510 | 9.018.000 |
| 22. Feb. 2024 | 5,880 | 5,880 | 5,640 | 5,720 | 5,720 | 5.772.000 |
| 21. Feb. 2024 | 5,850 | 5,910 | 5,710 | 5,770 | 5,770 | 6.402.687 |
| 20. Feb. 2024 | 5,990 | 6,010 | 5,760 | 5,920 | 5,920 | 5.823.000 |
| 19. Feb. 2024 | 5,900 | 6,060 | 5,700 | 5,990 | 5,990 | 9.506.000 |
| 16. Feb. 2024 | 5,300 | 5,850 | 5,270 | 5,830 | 5,830 | 3.156.500 |
| 15. Feb. 2024 | 5,370 | 5,410 | 5,200 | 5,340 | 5,340 | 3.707.000 |
| 14. Feb. 2024 | 5,380 | 5,470 | 5,330 | 5,400 | 5,400 | 2.837.099 |
| 09. Feb. 2024 | 5,460 | 5,460 | 5,230 | 5,410 | 5,410 | 2.281.304 |
| 08. Feb. 2024 | 5,410 | 5,500 | 5,370 | 5,480 | 5,480 | 2.460.912 |
| 07. Feb. 2024 | 5,550 | 5,650 | 5,320 | 5,410 | 5,410 | 4.271.500 |
| 06. Feb. 2024 | 5,160 | 5,450 | 5,130 | 5,420 | 5,420 | 6.864.000 |
| 05. Feb. 2024 | 4,900 | 5,220 | 4,880 | 5,210 | 5,210 | 6.240.290 |
| 02. Feb. 2024 | 5,100 | 5,440 | 5,100 | 5,250 | 5,250 | 4.894.382 |
| 01. Feb. 2024 | 5,000 | 5,310 | 4,990 | 5,220 | 5,220 | 7.064.499 |
| 31. Jan. 2024 | 5,170 | 5,220 | 5,000 | 5,070 | 5,070 | 5.276.000 |
| 30. Jan. 2024 | 5,360 | 5,360 | 5,150 | 5,170 | 5,170 | 4.270.378 |
| 29. Jan. 2024 | 5,430 | 5,590 | 5,300 | 5,370 | 5,370 | 4.331.000 |
| 26. Jan. 2024 | 5,630 | 5,650 | 5,330 | 5,430 | 5,430 | 5.314.300 |
| 25. Jan. 2024 | 5,750 | 5,760 | 5,540 | 5,610 | 5,610 | 5.337.041 |
| 24. Jan. 2024 | 5,630 | 5,750 | 5,480 | 5,730 | 5,730 | 5.310.741 |
| 23. Jan. 2024 | 5,590 | 5,600 | 5,270 | 5,540 | 5,540 | 5.139.761 |
| 22. Jan. 2024 | 5,760 | 5,790 | 5,280 | 5,450 | 5,450 | 9.424.806 |
| 19. Jan. 2024 | 5,730 | 6,160 | 5,630 | 5,760 | 5,760 | 4.732.222 |
| 18. Jan. 2024 | 6,160 | 6,290 | 5,860 | 6,030 | 6,030 | 5.306.664 |
| 17. Jan. 2024 | 6,010 | 6,250 | 5,690 | 6,060 | 6,060 | 6.770.911 |
| 16. Jan. 2024 | 6,490 | 6,530 | 6,140 | 6,210 | 6,210 | 4.861.000 |
| 15. Jan. 2024 | 6,880 | 6,880 | 6,400 | 6,490 | 6,490 | 3.890.047 |
| 12. Jan. 2024 | 6,790 | 6,970 | 6,610 | 6,760 | 6,760 | 3.755.121 |
| 11. Jan. 2024 | 6,990 | 7,010 | 6,710 | 6,860 | 6,860 | 2.843.792 |
| 10. Jan. 2024 | 7,000 | 7,080 | 6,900 | 6,940 | 6,940 | 3.535.552 |
| 09. Jan. 2024 | 7,100 | 7,110 | 6,970 | 7,040 | 7,040 | 3.327.500 |
| 08. Jan. 2024 | 7,240 | 7,240 | 7,000 | 7,100 | 7,100 | 4.616.920 |
| 05. Jan. 2024 | 7,450 | 7,450 | 7,070 | 7,100 | 7,100 | 3.274.000 |
| 04. Jan. 2024 | 7,280 | 7,470 | 7,100 | 7,310 | 7,310 | 3.562.313 |
| 03. Jan. 2024 | 7,450 | 7,590 | 7,160 | 7,290 | 7,290 | 3.209.000 |
| 02. Jan. 2024 | 7,670 | 7,720 | 7,400 | 7,450 | 7,450 | 2.880.816 |
| 29. Dez. 2023 | 7,460 | 7,650 | 7,240 | 7,550 | 7,550 | 4.814.346 |
| 28. Dez. 2023 | 7,020 | 7,650 | 7,020 | 7,530 | 7,530 | 5.232.000 |
| 27. Dez. 2023 | 7,150 | 7,330 | 7,020 | 7,100 | 7,100 | 1.903.160 |
| 22. Dez. 2023 | 7,100 | 7,610 | 7,050 | 7,090 | 7,090 | 1.199.000 |
| 21. Dez. 2023 | 7,090 | 7,200 | 7,000 | 7,140 | 7,140 | 1.306.757 |
| 20. Dez. 2023 | 6,960 | 7,250 | 6,910 | 7,100 | 7,100 | 1.530.000 |
| 19. Dez. 2023 | 7,140 | 7,170 | 7,000 | 7,100 | 7,100 | 2.247.500 |
| 18. Dez. 2023 | 7,460 | 7,460 | 7,100 | 7,150 | 7,150 | 2.876.562 |
| 15. Dez. 2023 | 7,550 | 7,600 | 7,270 | 7,430 | 7,430 | 4.141.000 |
| 14. Dez. 2023 | 7,360 | 7,410 | 7,040 | 7,150 | 7,150 | 2.756.500 |
| 13. Dez. 2023 | 7,430 | 7,510 | 7,060 | 7,150 | 7,150 | 2.893.940 |
| 12. Dez. 2023 | 7,680 | 7,680 | 7,180 | 7,570 | 7,570 | 4.390.738 |
| 11. Dez. 2023 | 7,320 | 7,370 | 7,070 | 7,330 | 7,330 | 2.856.785 |
| 08. Dez. 2023 | 7,490 | 7,500 | 7,270 | 7,340 | 7,340 | 2.052.000 |
| 07. Dez. 2023 | 7,620 | 7,620 | 7,220 | 7,390 | 7,390 | 3.065.229 |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
