Deutsche Märkte öffnen in 6 Stunden 56 Minuten
Nikkei 225
38.202,37 -632,73 (-1,63%) Dow Jones 30
39.056,39 +172,13 (+0,44%) Bitcoin EUR
56.954,29 -1.497,25 (-2,56%) CMC Crypto 200
1.303,99 +9,31 (+0,72%) Nasdaq Compositive
16.302,76 -29,80 (-0,18%) S&P 500
5.187,67 -0,03 (-0,00%)
Fosun International Limited (0656.HK)
HKSE - HKSE Verzögerter Preis. Währung in HKD
Zur Watchlist hinzufügen
Börsenschluss: 04:08PM HKT
Zeitraum:
09. Mai 2023 - 09. Mai 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in HKDDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 08. Mai 2024 | 4,770 | 4,780 | 4,680 | 4,710 | 4,710 | 2.185.773 |
| 07. Mai 2024 | 4,750 | 4,780 | 4,690 | 4,770 | 4,770 | 2.884.445 |
| 06. Mai 2024 | 4,730 | 4,790 | 4,660 | 4,750 | 4,750 | 2.898.989 |
| 03. Mai 2024 | 4,700 | 4,750 | 4,620 | 4,690 | 4,690 | 2.350.174 |
| 02. Mai 2024 | 4,800 | 4,800 | 4,630 | 4,700 | 4,700 | 2.916.781 |
| 30. Apr. 2024 | 4,600 | 4,680 | 4,600 | 4,650 | 4,650 | 2.934.362 |
| 29. Apr. 2024 | 4,400 | 4,750 | 4,400 | 4,660 | 4,660 | 3.666.707 |
| 26. Apr. 2024 | 4,460 | 4,530 | 4,460 | 4,500 | 4,500 | 2.892.516 |
| 25. Apr. 2024 | 4,400 | 4,470 | 4,400 | 4,460 | 4,460 | 1.311.620 |
| 24. Apr. 2024 | 4,380 | 4,450 | 4,380 | 4,430 | 4,430 | 1.747.663 |
| 23. Apr. 2024 | 4,270 | 4,400 | 4,260 | 4,390 | 4,390 | 3.689.278 |
| 22. Apr. 2024 | 4,240 | 4,290 | 4,230 | 4,270 | 4,270 | 1.558.746 |
| 19. Apr. 2024 | 4,240 | 4,280 | 4,160 | 4,250 | 4,250 | 3.672.297 |
| 18. Apr. 2024 | 4,310 | 4,320 | 4,220 | 4,270 | 4,270 | 2.730.772 |
| 17. Apr. 2024 | 4,190 | 4,280 | 4,190 | 4,240 | 4,240 | 1.796.120 |
| 16. Apr. 2024 | 4,220 | 4,270 | 4,190 | 4,220 | 4,220 | 2.377.649 |
| 15. Apr. 2024 | 4,290 | 4,350 | 4,260 | 4,290 | 4,290 | 2.170.170 |
| 12. Apr. 2024 | 4,370 | 4,410 | 4,300 | 4,330 | 4,330 | 1.343.000 |
| 11. Apr. 2024 | 4,380 | 4,410 | 4,330 | 4,370 | 4,370 | 2.214.356 |
| 10. Apr. 2024 | 4,360 | 4,500 | 4,360 | 4,460 | 4,460 | 3.252.566 |
| 09. Apr. 2024 | 4,300 | 4,460 | 4,300 | 4,430 | 4,430 | 1.548.568 |
| 08. Apr. 2024 | 4,200 | 4,380 | 4,200 | 4,300 | 4,300 | 2.077.606 |
| 05. Apr. 2024 | 4,220 | 4,260 | 4,150 | 4,260 | 4,260 | 7.690.832 |
| 03. Apr. 2024 | 4,230 | 4,260 | 4,170 | 4,220 | 4,220 | 3.421.447 |
| 02. Apr. 2024 | 4,120 | 4,320 | 4,100 | 4,260 | 4,260 | 3.964.345 |
| 28. März 2024 | 3,960 | 4,160 | 3,950 | 4,080 | 4,080 | 4.042.071 |
| 27. März 2024 | 4,020 | 4,090 | 3,930 | 3,950 | 3,950 | 4.214.500 |
| 26. März 2024 | 4,110 | 4,110 | 4,020 | 4,060 | 4,060 | 2.079.112 |
| 25. März 2024 | 4,070 | 4,110 | 4,070 | 4,100 | 4,100 | 2.915.556 |
| 22. März 2024 | 4,210 | 4,220 | 4,110 | 4,160 | 4,160 | 2.102.500 |
| 21. März 2024 | 4,260 | 4,300 | 4,230 | 4,240 | 4,240 | 1.376.045 |
| 20. März 2024 | 4,190 | 4,220 | 4,150 | 4,210 | 4,210 | 1.374.724 |
| 19. März 2024 | 4,290 | 4,290 | 4,170 | 4,170 | 4,170 | 1.799.172 |
| 18. März 2024 | 4,390 | 4,390 | 4,270 | 4,290 | 4,290 | 2.616.295 |
| 15. März 2024 | 4,330 | 4,380 | 4,240 | 4,300 | 4,300 | 4.664.709 |
| 14. März 2024 | 4,330 | 4,430 | 4,330 | 4,400 | 4,400 | 2.426.542 |
| 13. März 2024 | 4,370 | 4,450 | 4,340 | 4,380 | 4,380 | 2.123.500 |
| 12. März 2024 | 4,250 | 4,380 | 4,250 | 4,370 | 4,370 | 1.669.090 |
| 11. März 2024 | 4,210 | 4,300 | 4,200 | 4,260 | 4,260 | 988.495 |
| 08. März 2024 | 4,150 | 4,290 | 4,130 | 4,250 | 4,250 | 1.748.454 |
| 07. März 2024 | 4,240 | 4,240 | 4,090 | 4,140 | 4,140 | 1.695.700 |
| 06. März 2024 | 4,250 | 4,300 | 4,190 | 4,220 | 4,220 | 1.907.300 |
| 05. März 2024 | 4,360 | 4,410 | 4,230 | 4,230 | 4,230 | 1.545.556 |
| 04. März 2024 | 4,420 | 4,460 | 4,390 | 4,410 | 4,410 | 2.269.724 |
| 01. März 2024 | 4,520 | 4,550 | 4,450 | 4,470 | 4,470 | 1.871.169 |
| 29. Feb. 2024 | 4,370 | 4,620 | 4,370 | 4,520 | 4,520 | 8.463.245 |
| 28. Feb. 2024 | 4,560 | 4,610 | 4,380 | 4,390 | 4,390 | 1.716.867 |
| 27. Feb. 2024 | 4,700 | 4,700 | 4,480 | 4,570 | 4,570 | 2.777.729 |
| 26. Feb. 2024 | 4,570 | 4,660 | 4,550 | 4,620 | 4,620 | 1.145.800 |
| 23. Feb. 2024 | 4,670 | 4,690 | 4,580 | 4,630 | 4,630 | 2.863.138 |
| 22. Feb. 2024 | 4,670 | 4,710 | 4,620 | 4,680 | 4,680 | 2.123.112 |
| 21. Feb. 2024 | 4,660 | 4,750 | 4,570 | 4,660 | 4,660 | 3.577.956 |
| 20. Feb. 2024 | 4,690 | 4,710 | 4,610 | 4,650 | 4,650 | 1.014.952 |
| 19. Feb. 2024 | 4,800 | 4,870 | 4,630 | 4,680 | 4,680 | 2.418.502 |
| 16. Feb. 2024 | 4,570 | 4,880 | 4,350 | 4,860 | 4,860 | 3.161.913 |
| 15. Feb. 2024 | 4,460 | 4,500 | 4,400 | 4,430 | 4,430 | 1.176.525 |
| 14. Feb. 2024 | 4,380 | 4,480 | 4,270 | 4,460 | 4,460 | 997.207 |
| 09. Feb. 2024 | 4,400 | 4,440 | 4,300 | 4,380 | 4,380 | 730.322 |
| 08. Feb. 2024 | 4,390 | 4,460 | 4,350 | 4,430 | 4,430 | 1.276.021 |
| 07. Feb. 2024 | 4,400 | 4,580 | 4,300 | 4,320 | 4,320 | 1.263.047 |
| 06. Feb. 2024 | 4,090 | 4,390 | 4,090 | 4,360 | 4,360 | 3.367.712 |
| 05. Feb. 2024 | 4,140 | 4,160 | 4,050 | 4,090 | 4,090 | 1.950.495 |
| 02. Feb. 2024 | 4,190 | 4,270 | 4,090 | 4,140 | 4,140 | 3.104.142 |
| 01. Feb. 2024 | 4,010 | 4,230 | 4,010 | 4,210 | 4,210 | 2.204.916 |
| 31. Jan. 2024 | 4,050 | 4,190 | 4,050 | 4,100 | 4,100 | 3.990.216 |
| 30. Jan. 2024 | 4,310 | 4,310 | 4,150 | 4,150 | 4,150 | 5.265.676 |
| 29. Jan. 2024 | 4,380 | 4,470 | 4,300 | 4,350 | 4,350 | 1.266.240 |
| 26. Jan. 2024 | 4,310 | 4,470 | 4,310 | 4,390 | 4,390 | 2.072.716 |
| 25. Jan. 2024 | 4,320 | 4,430 | 4,270 | 4,420 | 4,420 | 2.476.171 |
| 24. Jan. 2024 | 4,240 | 4,390 | 4,170 | 4,320 | 4,320 | 2.228.554 |
| 23. Jan. 2024 | 4,050 | 4,260 | 4,050 | 4,190 | 4,190 | 2.695.892 |
| 22. Jan. 2024 | 4,130 | 4,290 | 4,050 | 4,120 | 4,120 | 5.163.862 |
| 19. Jan. 2024 | 4,240 | 4,280 | 4,160 | 4,190 | 4,190 | 3.248.184 |
| 18. Jan. 2024 | 4,180 | 4,350 | 4,180 | 4,290 | 4,290 | 4.080.017 |
| 17. Jan. 2024 | 4,490 | 4,490 | 4,300 | 4,300 | 4,300 | 4.349.647 |
| 16. Jan. 2024 | 4,610 | 4,610 | 4,490 | 4,490 | 4,490 | 1.679.448 |
| 15. Jan. 2024 | 4,560 | 4,600 | 4,500 | 4,600 | 4,600 | 1.441.746 |
| 12. Jan. 2024 | 4,480 | 4,600 | 4,480 | 4,590 | 4,590 | 1.013.559 |
| 11. Jan. 2024 | 4,580 | 4,600 | 4,460 | 4,520 | 4,520 | 1.508.873 |
| 10. Jan. 2024 | 4,530 | 4,600 | 4,470 | 4,530 | 4,530 | 1.708.500 |
| 09. Jan. 2024 | 4,520 | 4,580 | 4,520 | 4,540 | 4,540 | 550.500 |
| 08. Jan. 2024 | 4,640 | 4,640 | 4,480 | 4,520 | 4,520 | 1.342.505 |
| 05. Jan. 2024 | 4,620 | 4,700 | 4,570 | 4,610 | 4,610 | 1.462.836 |
| 04. Jan. 2024 | 4,600 | 4,620 | 4,540 | 4,600 | 4,600 | 1.709.302 |
| 03. Jan. 2024 | 4,540 | 4,600 | 4,510 | 4,600 | 4,600 | 1.188.882 |
| 02. Jan. 2024 | 4,620 | 4,620 | 4,500 | 4,560 | 4,560 | 1.484.000 |
| 29. Dez. 2023 | 4,520 | 4,600 | 4,520 | 4,590 | 4,590 | 1.483.287 |
| 28. Dez. 2023 | 4,400 | 4,570 | 4,380 | 4,540 | 4,540 | 2.505.860 |
| 27. Dez. 2023 | 4,310 | 4,440 | 4,310 | 4,420 | 4,420 | 2.737.736 |
| 22. Dez. 2023 | 4,300 | 4,410 | 4,300 | 4,330 | 4,330 | 5.038.160 |
| 21. Dez. 2023 | 4,280 | 4,390 | 4,250 | 4,370 | 4,370 | 1.304.765 |
| 20. Dez. 2023 | 4,400 | 4,400 | 4,270 | 4,340 | 4,340 | 1.369.943 |
| 19. Dez. 2023 | 4,320 | 4,350 | 4,260 | 4,320 | 4,320 | 3.561.836 |
| 18. Dez. 2023 | 4,370 | 4,410 | 4,330 | 4,380 | 4,380 | 1.828.516 |
| 15. Dez. 2023 | 4,250 | 4,440 | 4,250 | 4,380 | 4,380 | 4.179.394 |
| 14. Dez. 2023 | 4,320 | 4,360 | 4,200 | 4,250 | 4,250 | 3.209.125 |
| 13. Dez. 2023 | 4,290 | 4,360 | 4,280 | 4,330 | 4,330 | 1.363.651 |
| 12. Dez. 2023 | 4,300 | 4,340 | 4,210 | 4,330 | 4,330 | 2.954.887 |
| 11. Dez. 2023 | 4,170 | 4,290 | 4,080 | 4,250 | 4,250 | 4.734.672 |
| 08. Dez. 2023 | 4,330 | 4,350 | 4,160 | 4,220 | 4,220 | 6.349.000 |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
