Deutsche Märkte geschlossen
Nikkei 225
39.667,07 +493,92 (+1,26%) Dow Jones 30
39.142,97 +30,81 (+0,08%) Bitcoin EUR
56.933,62 -1.363,45 (-2,34%) CMC Crypto 200
1.265,94 -17,84 (-1,39%) Nasdaq Compositive
17.742,74 +25,09 (+0,14%) S&P 500
5.465,63 -3,67 (-0,07%)
REPT BATTERO Energy Co Ltd (0666.HK)
HKSE - HKSE Verzögerter Preis. Währung in HKD
Zur Watchlist hinzufügen
Börsenschluss: 04:08PM HKT
Zeitraum:
27. Juni 2023 - 27. Juni 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in HKDDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 26. Juni 2024 | 13,980 | 14,500 | 13,980 | 14,000 | 14,000 | 62.296 |
| 25. Juni 2024 | 14,340 | 14,380 | 13,980 | 14,340 | 14,340 | 156.000 |
| 24. Juni 2024 | 14,160 | 14,540 | 14,020 | 14,260 | 14,260 | 24.800 |
| 21. Juni 2024 | 14,540 | 14,560 | 14,160 | 14,160 | 14,160 | 8.823 |
| 20. Juni 2024 | 14,340 | 14,540 | 14,260 | 14,260 | 14,260 | 155.200 |
| 19. Juni 2024 | 14,400 | 14,400 | 14,400 | 14,400 | 14,400 | - |
| 18. Juni 2024 | 14,000 | 14,340 | 14,000 | 14,260 | 14,260 | 155.800 |
| 17. Juni 2024 | 14,360 | 14,420 | 14,100 | 14,220 | 14,220 | 158.000 |
| 14. Juni 2024 | 14,480 | 14,580 | 14,200 | 14,360 | 14,360 | 156.200 |
| 13. Juni 2024 | 14,640 | 14,640 | 14,200 | 14,300 | 14,300 | 186.000 |
| 12. Juni 2024 | 14,520 | 14,980 | 14,520 | 14,640 | 14,640 | 156.600 |
| 11. Juni 2024 | 14,600 | 14,640 | 14,600 | 14,600 | 14,600 | 11.800 |
| 07. Juni 2024 | 14,640 | 14,780 | 14,640 | 14,640 | 14,640 | 155.000 |
| 06. Juni 2024 | 14,780 | 14,780 | 14,540 | 14,640 | 14,640 | 155.000 |
| 05. Juni 2024 | 14,500 | 14,800 | 14,500 | 14,500 | 14,500 | 167.400 |
| 04. Juni 2024 | 14,880 | 14,880 | 14,560 | 14,720 | 14,720 | 32.400 |
| 03. Juni 2024 | 14,880 | 14,900 | 14,600 | 14,880 | 14,880 | 25.400 |
| 31. Mai 2024 | 15,120 | 15,120 | 14,640 | 14,880 | 14,880 | 43.200 |
| 30. Mai 2024 | 16,200 | 16,200 | 14,540 | 14,860 | 14,860 | 157.800 |
| 29. Mai 2024 | 14,980 | 14,980 | 14,540 | 14,620 | 14,620 | 33.600 |
| 28. Mai 2024 | 14,600 | 14,720 | 14,580 | 14,700 | 14,700 | 15.800 |
| 27. Mai 2024 | 14,720 | 14,800 | 14,560 | 14,800 | 14,800 | 15.600 |
| 24. Mai 2024 | 14,740 | 14,760 | 14,600 | 14,720 | 14,720 | 41.800 |
| 23. Mai 2024 | 14,960 | 14,960 | 14,380 | 14,760 | 14,760 | 157.400 |
| 22. Mai 2024 | 14,620 | 14,980 | 14,580 | 14,800 | 14,800 | 53.200 |
| 21. Mai 2024 | 15,420 | 15,420 | 14,600 | 14,780 | 14,780 | 174.600 |
| 20. Mai 2024 | 15,020 | 15,460 | 15,000 | 15,380 | 15,380 | 167.000 |
| 17. Mai 2024 | 15,120 | 15,800 | 15,040 | 15,240 | 15,240 | 171.493 |
| 16. Mai 2024 | 15,000 | 15,220 | 14,780 | 15,120 | 15,120 | 165.800 |
| 14. Mai 2024 | 15,140 | 15,140 | 14,720 | 15,000 | 15,000 | 157.000 |
| 13. Mai 2024 | 15,020 | 15,320 | 14,740 | 15,000 | 15,000 | 159.000 |
| 10. Mai 2024 | 15,500 | 15,620 | 14,840 | 15,000 | 15,000 | 320.600 |
| 09. Mai 2024 | 14,800 | 16,540 | 14,780 | 15,460 | 15,460 | 1.209.000 |
| 08. Mai 2024 | 14,880 | 14,880 | 14,580 | 14,760 | 14,760 | 14.000 |
| 07. Mai 2024 | 14,620 | 14,880 | 14,540 | 14,700 | 14,700 | 155.400 |
| 06. Mai 2024 | 14,680 | 15,040 | 14,600 | 14,620 | 14,620 | 188.800 |
| 03. Mai 2024 | 15,300 | 15,300 | 14,560 | 14,680 | 14,680 | 32.656 |
| 02. Mai 2024 | 14,860 | 15,820 | 14,860 | 15,820 | 15,820 | 33.600 |
| 30. Apr. 2024 | 14,480 | 14,760 | 14,480 | 14,700 | 14,700 | 34.000 |
| 29. Apr. 2024 | 14,460 | 14,980 | 14,460 | 14,680 | 14,680 | 72.000 |
| 26. Apr. 2024 | 14,420 | 14,900 | 14,400 | 14,460 | 14,460 | 242.000 |
| 25. Apr. 2024 | 14,640 | 14,860 | 14,340 | 14,680 | 14,680 | 155.400 |
| 24. Apr. 2024 | 14,560 | 14,700 | 14,500 | 14,640 | 14,640 | 155.400 |
| 23. Apr. 2024 | 15,000 | 15,000 | 14,540 | 14,560 | 14,560 | 9.400 |
| 22. Apr. 2024 | 15,980 | 15,980 | 14,420 | 14,520 | 14,520 | 161.000 |
| 19. Apr. 2024 | 14,380 | 14,980 | 14,380 | 14,560 | 14,560 | 17.000 |
| 18. Apr. 2024 | 14,340 | 14,800 | 14,320 | 14,660 | 14,660 | 25.000 |
| 17. Apr. 2024 | 14,340 | 15,460 | 14,260 | 14,480 | 14,480 | 159.000 |
| 16. Apr. 2024 | 14,440 | 16,640 | 14,020 | 14,140 | 14,140 | 217.400 |
| 15. Apr. 2024 | 14,320 | 14,780 | 14,320 | 14,680 | 14,680 | 155.200 |
| 12. Apr. 2024 | 14,660 | 14,980 | 14,540 | 14,680 | 14,680 | 155.800 |
| 11. Apr. 2024 | 14,940 | 14,940 | 14,400 | 14,880 | 14,880 | 143.200 |
| 10. Apr. 2024 | 14,320 | 15,400 | 14,320 | 14,940 | 14,940 | 161.000 |
| 09. Apr. 2024 | 14,400 | 15,480 | 14,380 | 14,920 | 14,920 | 187.400 |
| 08. Apr. 2024 | 14,240 | 14,620 | 14,100 | 14,420 | 14,420 | 165.600 |
| 05. Apr. 2024 | 14,700 | 14,700 | 14,340 | 14,640 | 14,640 | 33.800 |
| 03. Apr. 2024 | 14,500 | 15,100 | 14,500 | 14,700 | 14,700 | 113.000 |
| 02. Apr. 2024 | 15,400 | 15,400 | 14,800 | 14,960 | 14,960 | 64.400 |
| 28. März 2024 | 14,800 | 15,140 | 14,220 | 15,000 | 15,000 | 66.600 |
| 27. März 2024 | 14,900 | 14,900 | 14,020 | 14,700 | 14,700 | 110.600 |
| 26. März 2024 | 15,480 | 15,480 | 14,020 | 14,940 | 14,940 | 91.600 |
| 25. März 2024 | 15,140 | 15,140 | 13,960 | 14,500 | 14,500 | 95.200 |
| 22. März 2024 | 14,840 | 14,840 | 14,060 | 14,700 | 14,700 | 102.400 |
| 21. März 2024 | 14,860 | 14,880 | 14,160 | 14,440 | 14,440 | 51.800 |
| 20. März 2024 | 14,560 | 14,560 | 14,080 | 14,440 | 14,440 | 87.000 |
| 19. März 2024 | 14,560 | 14,560 | 14,160 | 14,180 | 14,180 | 210.200 |
| 18. März 2024 | 15,000 | 15,000 | 14,480 | 14,560 | 14,560 | 230.600 |
| 15. März 2024 | 14,400 | 15,800 | 13,900 | 14,520 | 14,520 | 431.000 |
| 14. März 2024 | 16,180 | 16,180 | 14,500 | 14,660 | 14,660 | 364.200 |
| 13. März 2024 | 18,180 | 18,180 | 15,820 | 16,000 | 16,000 | 633.000 |
| 12. März 2024 | 19,360 | 19,800 | 16,880 | 17,660 | 17,660 | 1.347.800 |
| 11. März 2024 | 14,780 | 19,500 | 14,780 | 19,000 | 19,000 | 3.205.000 |
| 08. März 2024 | 16,000 | 16,420 | 13,000 | 13,480 | 13,480 | 772.400 |
| 07. März 2024 | 15,400 | 21,800 | 14,100 | 14,940 | 14,940 | 2.584.600 |
| 06. März 2024 | 12,600 | 17,420 | 12,960 | 14,780 | 14,780 | 600.000 |
| 05. März 2024 | 12,400 | 12,940 | 12,120 | 12,600 | 12,600 | 38.200 |
| 04. März 2024 | 14,080 | 15,000 | 11,600 | 13,180 | 13,180 | 107.000 |
| 01. März 2024 | 14,800 | 15,200 | 13,800 | 14,500 | 14,500 | 177.400 |
| 29. Feb. 2024 | 15,540 | 15,540 | 15,200 | 15,220 | 15,220 | 24.200 |
| 28. Feb. 2024 | 15,340 | 15,540 | 15,220 | 15,540 | 15,540 | 9.200 |
| 27. Feb. 2024 | 15,380 | 15,620 | 14,880 | 15,380 | 15,380 | 25.000 |
| 26. Feb. 2024 | 15,740 | 15,740 | 14,700 | 15,380 | 15,380 | 38.000 |
| 23. Feb. 2024 | 16,020 | 16,020 | 15,200 | 15,740 | 15,740 | 40.400 |
| 22. Feb. 2024 | 16,460 | 16,460 | 15,600 | 16,260 | 16,260 | 62.000 |
| 21. Feb. 2024 | 16,500 | 16,840 | 16,220 | 16,840 | 16,840 | 119.800 |
| 20. Feb. 2024 | 16,960 | 17,100 | 15,820 | 16,500 | 16,500 | 18.000 |
| 19. Feb. 2024 | 17,020 | 17,400 | 16,700 | 17,240 | 17,240 | 18.800 |
| 16. Feb. 2024 | 17,640 | 18,100 | 17,640 | 17,700 | 17,700 | 5.400 |
| 15. Feb. 2024 | 17,880 | 18,300 | 17,640 | 17,640 | 17,640 | 34.600 |
| 14. Feb. 2024 | 16,000 | 17,960 | 16,000 | 17,940 | 17,940 | 3.200 |
| 09. Feb. 2024 | 17,640 | 17,640 | 17,640 | 17,640 | 17,640 | - |
| 08. Feb. 2024 | 17,200 | 18,000 | 17,200 | 17,600 | 17,600 | 31.200 |
| 07. Feb. 2024 | 16,000 | 17,280 | 16,000 | 17,200 | 17,200 | 170.600 |
| 06. Feb. 2024 | 16,580 | 16,800 | 16,500 | 16,800 | 16,800 | 12.600 |
| 05. Feb. 2024 | 15,960 | 16,700 | 15,900 | 16,580 | 16,580 | 54.400 |
| 02. Feb. 2024 | 17,260 | 17,260 | 16,000 | 16,960 | 16,960 | 57.200 |
| 01. Feb. 2024 | 17,200 | 17,560 | 17,000 | 17,280 | 17,280 | 18.400 |
| 31. Jan. 2024 | 18,600 | 18,600 | 17,500 | 17,560 | 17,560 | 173.200 |
| 30. Jan. 2024 | 17,900 | 18,500 | 17,700 | 18,200 | 18,200 | 171.200 |
| 29. Jan. 2024 | 18,120 | 18,300 | 17,500 | 18,300 | 18,300 | 13.000 |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
