Deutsche Märkte schließen in 3 Stunden 33 Minuten
DAX
17.941,77 +9,60 (+0,05%) Euro Stoxx 50
4.906,01 -15,21 (-0,31%) Dow Jones 30
37.903,29 +87,37 (+0,23%) Gold
2.308,00 -3,00 (-0,13%) EUR/USD
1,0705 -0,0013 (-0,12%) Bitcoin EUR
54.722,32 +696,16 (+1,29%)
Shougang Fushan Resources Group Limited (0639.HK)
HKSE - HKSE Verzögerter Preis. Währung in HKD
Zur Watchlist hinzufügen
Börsenschluss: 04:08PM HKT
Zeitraum:
02. Mai 2023 - 02. Mai 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in HKDDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 02. Mai 2024 | 3,020 | 3,020 | 2,870 | 2,870 | 2,870 | 9.154.686 |
| 30. Apr. 2024 | 2,950 | 3,030 | 2,910 | 2,990 | 2,990 | 8.622.113 |
| 29. Apr. 2024 | 2,930 | 2,940 | 2,880 | 2,930 | 2,930 | 3.009.469 |
| 26. Apr. 2024 | 2,960 | 3,000 | 2,900 | 2,920 | 2,920 | 8.401.015 |
| 25. Apr. 2024 | 2,930 | 2,970 | 2,900 | 2,950 | 2,950 | 5.772.825 |
| 24. Apr. 2024 | 2,920 | 2,940 | 2,880 | 2,900 | 2,900 | 3.262.064 |
| 23. Apr. 2024 | 3,000 | 3,000 | 2,900 | 2,920 | 2,920 | 6.919.159 |
| 22. Apr. 2024 | 3,120 | 3,120 | 2,950 | 2,980 | 2,980 | 11.079.744 |
| 19. Apr. 2024 | 3,110 | 3,190 | 3,110 | 3,120 | 3,120 | 6.530.759 |
| 18. Apr. 2024 | 3,050 | 3,160 | 3,050 | 3,110 | 3,110 | 11.154.967 |
| 17. Apr. 2024 | 2,970 | 3,090 | 2,950 | 3,060 | 3,060 | 6.211.500 |
| 16. Apr. 2024 | 3,030 | 3,120 | 2,980 | 2,980 | 2,980 | 5.970.000 |
| 15. Apr. 2024 | 2,920 | 3,050 | 2,890 | 3,030 | 3,030 | 7.186.600 |
| 12. Apr. 2024 | 2,940 | 3,020 | 2,930 | 2,950 | 2,950 | 6.074.600 |
| 11. Apr. 2024 | 2,970 | 3,010 | 2,920 | 2,970 | 2,970 | 5.424.836 |
| 10. Apr. 2024 | 3,010 | 3,050 | 2,950 | 2,980 | 2,980 | 4.402.000 |
| 09. Apr. 2024 | 2,960 | 3,000 | 2,920 | 2,990 | 2,990 | 3.941.739 |
| 08. Apr. 2024 | 2,840 | 2,960 | 2,830 | 2,930 | 2,930 | 8.255.324 |
| 05. Apr. 2024 | 2,880 | 2,890 | 2,790 | 2,830 | 2,830 | 8.848.051 |
| 03. Apr. 2024 | 2,750 | 2,890 | 2,710 | 2,880 | 2,880 | 19.913.456 |
| 02. Apr. 2024 | 2,680 | 2,780 | 2,670 | 2,740 | 2,740 | 15.582.838 |
| 28. März 2024 | 2,720 | 2,760 | 2,640 | 2,680 | 2,680 | 19.770.228 |
| 27. März 2024 | 2,760 | 2,820 | 2,750 | 2,770 | 2,770 | 10.118.540 |
| 26. März 2024 | 2,960 | 2,960 | 2,770 | 2,790 | 2,790 | 10.054.000 |
| 25. März 2024 | 2,940 | 2,990 | 2,920 | 2,920 | 2,920 | 4.164.045 |
| 22. März 2024 | 2,950 | 3,000 | 2,930 | 2,960 | 2,960 | 6.223.114 |
| 21. März 2024 | 2,950 | 3,000 | 2,940 | 2,970 | 2,970 | 5.006.521 |
| 20. März 2024 | 2,950 | 2,970 | 2,900 | 2,950 | 2,950 | 4.066.379 |
| 19. März 2024 | 2,910 | 2,970 | 2,910 | 2,950 | 2,950 | 4.211.209 |
| 18. März 2024 | 2,990 | 2,990 | 2,910 | 2,920 | 2,920 | 6.469.800 |
| 15. März 2024 | 3,060 | 3,080 | 2,980 | 2,990 | 2,990 | 9.770.211 |
| 14. März 2024 | 3,200 | 3,230 | 3,040 | 3,080 | 3,080 | 19.766.000 |
| 13. März 2024 | 3,200 | 3,280 | 3,190 | 3,200 | 3,200 | 5.075.085 |
| 12. März 2024 | 3,200 | 3,200 | 3,130 | 3,180 | 3,180 | 7.349.200 |
| 11. März 2024 | 3,320 | 3,320 | 3,160 | 3,180 | 3,180 | 9.119.645 |
| 08. März 2024 | 3,350 | 3,350 | 3,260 | 3,300 | 3,300 | 6.291.952 |
| 07. März 2024 | 3,280 | 3,390 | 3,300 | 3,320 | 3,320 | 5.885.929 |
| 06. März 2024 | 3,350 | 3,350 | 3,270 | 3,290 | 3,290 | 5.826.174 |
| 05. März 2024 | 3,370 | 3,400 | 3,290 | 3,310 | 3,310 | 9.149.468 |
| 04. März 2024 | 3,290 | 3,380 | 3,250 | 3,360 | 3,360 | 12.890.710 |
| 01. März 2024 | 3,200 | 3,310 | 3,200 | 3,270 | 3,270 | 3.746.000 |
| 29. Feb. 2024 | 3,160 | 3,290 | 3,160 | 3,260 | 3,260 | 14.862.000 |
| 28. Feb. 2024 | 3,180 | 3,230 | 3,130 | 3,220 | 3,220 | 6.726.000 |
| 27. Feb. 2024 | 3,250 | 3,260 | 3,120 | 3,200 | 3,200 | 7.340.102 |
| 26. Feb. 2024 | 3,230 | 3,300 | 3,180 | 3,190 | 3,190 | 8.676.800 |
| 23. Feb. 2024 | 3,370 | 3,370 | 3,190 | 3,210 | 3,210 | 10.513.040 |
| 22. Feb. 2024 | 3,110 | 3,380 | 3,050 | 3,370 | 3,370 | 30.063.504 |
| 21. Feb. 2024 | 3,090 | 3,220 | 3,070 | 3,110 | 3,110 | 11.190.093 |
| 20. Feb. 2024 | 3,110 | 3,150 | 3,070 | 3,120 | 3,120 | 7.785.100 |
| 19. Feb. 2024 | 3,020 | 3,180 | 3,010 | 3,160 | 3,160 | 13.795.494 |
| 16. Feb. 2024 | 3,000 | 3,050 | 3,000 | 3,020 | 3,020 | 1.499.500 |
| 15. Feb. 2024 | 3,020 | 3,020 | 2,940 | 2,980 | 2,980 | 3.258.000 |
| 14. Feb. 2024 | 3,060 | 3,060 | 2,970 | 3,040 | 3,040 | 3.584.000 |
| 09. Feb. 2024 | 3,050 | 3,050 | 3,050 | 3,050 | 3,050 | - |
| 08. Feb. 2024 | 3,150 | 3,150 | 3,030 | 3,070 | 3,070 | 4.693.000 |
| 07. Feb. 2024 | 3,160 | 3,170 | 3,070 | 3,110 | 3,110 | 7.599.993 |
| 06. Feb. 2024 | 3,040 | 3,110 | 3,000 | 3,110 | 3,110 | 11.863.469 |
| 05. Feb. 2024 | 3,060 | 3,060 | 2,960 | 3,010 | 3,010 | 6.799.365 |
| 02. Feb. 2024 | 3,100 | 3,110 | 3,010 | 3,060 | 3,060 | 9.781.700 |
| 01. Feb. 2024 | 3,050 | 3,110 | 3,020 | 3,100 | 3,100 | 10.284.000 |
| 31. Jan. 2024 | 3,040 | 3,140 | 3,010 | 3,090 | 3,090 | 10.739.000 |
| 30. Jan. 2024 | 3,160 | 3,200 | 3,050 | 3,070 | 3,070 | 7.880.000 |
| 29. Jan. 2024 | 3,230 | 3,280 | 3,140 | 3,220 | 3,220 | 9.878.995 |
| 26. Jan. 2024 | 3,220 | 3,300 | 3,190 | 3,240 | 3,240 | 10.999.957 |
| 25. Jan. 2024 | 3,080 | 3,230 | 3,080 | 3,220 | 3,220 | 19.838.597 |
| 24. Jan. 2024 | 2,910 | 3,130 | 2,910 | 3,130 | 3,130 | 10.022.103 |
| 23. Jan. 2024 | 2,980 | 2,980 | 2,890 | 2,960 | 2,960 | 6.493.644 |
| 22. Jan. 2024 | 2,940 | 3,000 | 2,910 | 2,930 | 2,930 | 5.821.627 |
| 19. Jan. 2024 | 3,050 | 3,060 | 2,910 | 2,980 | 2,980 | 5.542.000 |
| 18. Jan. 2024 | 2,990 | 3,080 | 2,920 | 3,040 | 3,040 | 11.519.002 |
| 17. Jan. 2024 | 3,130 | 3,160 | 3,000 | 3,020 | 3,020 | 7.700.837 |
| 16. Jan. 2024 | 3,130 | 3,180 | 3,120 | 3,160 | 3,160 | 6.872.000 |
| 15. Jan. 2024 | 3,020 | 3,020 | 3,020 | 3,020 | 3,020 | - |
| 12. Jan. 2024 | 2,940 | 3,040 | 2,940 | 3,020 | 3,020 | 4.029.952 |
| 11. Jan. 2024 | 2,990 | 3,010 | 2,950 | 2,970 | 2,970 | 3.045.328 |
| 10. Jan. 2024 | 3,010 | 3,100 | 2,970 | 3,020 | 3,020 | 7.050.400 |
| 09. Jan. 2024 | 2,990 | 2,990 | 2,900 | 2,970 | 2,970 | 4.280.000 |
| 08. Jan. 2024 | 3,050 | 3,050 | 2,920 | 2,970 | 2,970 | 5.083.881 |
| 05. Jan. 2024 | 3,060 | 3,060 | 2,980 | 3,020 | 3,020 | 10.076.895 |
| 04. Jan. 2024 | 3,120 | 3,110 | 3,020 | 3,040 | 3,040 | 7.820.300 |
| 03. Jan. 2024 | 3,000 | 3,130 | 3,000 | 3,100 | 3,100 | 16.455.759 |
| 02. Jan. 2024 | 2,890 | 3,010 | 2,820 | 3,000 | 3,000 | 10.721.261 |
| 29. Dez. 2023 | 2,890 | 2,890 | 2,810 | 2,880 | 2,880 | 3.707.262 |
| 28. Dez. 2023 | 2,820 | 2,880 | 2,790 | 2,860 | 2,860 | 12.963.423 |
| 27. Dez. 2023 | 2,800 | 2,830 | 2,770 | 2,830 | 2,830 | 10.048.000 |
| 22. Dez. 2023 | 2,770 | 2,820 | 2,760 | 2,800 | 2,800 | 4.178.000 |
| 21. Dez. 2023 | 2,720 | 2,760 | 2,710 | 2,760 | 2,760 | 1.576.005 |
| 20. Dez. 2023 | 2,750 | 2,790 | 2,720 | 2,750 | 2,750 | 2.754.314 |
| 19. Dez. 2023 | 2,770 | 2,770 | 2,700 | 2,750 | 2,750 | 3.210.000 |
| 18. Dez. 2023 | 2,740 | 2,790 | 2,740 | 2,770 | 2,770 | 2.970.000 |
| 15. Dez. 2023 | 2,630 | 2,800 | 2,630 | 2,740 | 2,740 | 6.709.869 |
| 14. Dez. 2023 | 2,680 | 2,710 | 2,640 | 2,670 | 2,670 | 2.026.000 |
| 13. Dez. 2023 | 2,790 | 2,790 | 2,540 | 2,680 | 2,680 | 10.217.100 |
| 12. Dez. 2023 | 2,780 | 2,820 | 2,740 | 2,800 | 2,800 | 3.009.194 |
| 11. Dez. 2023 | 2,760 | 2,810 | 2,710 | 2,800 | 2,800 | 2.877.935 |
| 08. Dez. 2023 | 2,770 | 2,790 | 2,760 | 2,790 | 2,790 | 3.237.587 |
| 07. Dez. 2023 | 2,750 | 2,810 | 2,750 | 2,770 | 2,770 | 7.417.315 |
| 06. Dez. 2023 | 2,790 | 2,820 | 2,740 | 2,810 | 2,810 | 2.614.013 |
| 05. Dez. 2023 | 2,790 | 2,820 | 2,760 | 2,790 | 2,790 | 3.502.189 |
| 04. Dez. 2023 | 2,830 | 2,870 | 2,790 | 2,790 | 2,790 | 4.762.483 |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
