Deutsche Märkte schließen in 6 Stunden 54 Minuten
DAX
17.950,60 +18,43 (+0,10%) Euro Stoxx 50
4.906,30 -14,92 (-0,30%) Dow Jones 30
37.903,29 +87,37 (+0,23%) Gold
2.316,40 +5,40 (+0,23%) EUR/USD
1,0705 -0,0013 (-0,12%) Bitcoin EUR
54.059,38 +869,27 (+1,63%)
Techtronic Industries Company Limited (0669.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 | 107,000 | 108,100 | 105,500 | 105,800 | 105,800 | 4.459.072 |
| 30. Apr. 2024 | 108,600 | 109,800 | 107,500 | 109,400 | 109,400 | 3.098.570 |
| 29. Apr. 2024 | 108,800 | 108,800 | 104,700 | 105,400 | 105,400 | 3.526.557 |
| 26. Apr. 2024 | 106,000 | 110,500 | 106,000 | 108,800 | 108,800 | 8.350.464 |
| 25. Apr. 2024 | 105,800 | 107,300 | 105,000 | 106,500 | 106,500 | 4.322.661 |
| 24. Apr. 2024 | 106,700 | 106,900 | 105,000 | 106,700 | 106,700 | 5.934.602 |
| 23. Apr. 2024 | 102,900 | 105,200 | 102,900 | 105,000 | 105,000 | 5.647.710 |
| 22. Apr. 2024 | 102,000 | 103,800 | 100,300 | 102,800 | 102,800 | 5.882.230 |
| 19. Apr. 2024 | 104,000 | 104,800 | 100,700 | 101,500 | 101,500 | 7.815.698 |
| 18. Apr. 2024 | 103,400 | 106,400 | 103,100 | 104,100 | 104,100 | 4.738.429 |
| 17. Apr. 2024 | 103,600 | 104,600 | 102,000 | 103,400 | 103,400 | 8.136.785 |
| 16. Apr. 2024 | 107,900 | 107,900 | 103,300 | 104,200 | 104,200 | 8.280.649 |
| 15. Apr. 2024 | 108,200 | 110,200 | 107,600 | 109,000 | 109,000 | 2.727.298 |
| 12. Apr. 2024 | 110,300 | 111,600 | 109,400 | 110,800 | 110,800 | 4.761.149 |
| 11. Apr. 2024 | 108,400 | 110,400 | 105,700 | 110,200 | 110,200 | 5.648.619 |
| 10. Apr. 2024 | 108,900 | 110,100 | 107,800 | 110,100 | 110,100 | 4.128.610 |
| 09. Apr. 2024 | 107,800 | 109,400 | 106,800 | 108,900 | 108,900 | 4.099.619 |
| 08. Apr. 2024 | 103,000 | 106,800 | 102,800 | 105,900 | 105,900 | 4.726.831 |
| 05. Apr. 2024 | 103,100 | 106,000 | 102,600 | 104,500 | 104,500 | 4.161.642 |
| 03. Apr. 2024 | 101,800 | 103,400 | 101,600 | 102,500 | 102,500 | 7.756.225 |
| 02. Apr. 2024 | 103,100 | 106,300 | 103,100 | 104,800 | 104,800 | 9.764.417 |
| 28. März 2024 | 109,100 | 109,800 | 105,400 | 106,100 | 106,100 | 7.699.186 |
| 27. März 2024 | 108,000 | 110,000 | 107,600 | 109,100 | 109,100 | 8.524.396 |
| 26. März 2024 | 107,600 | 109,600 | 106,000 | 108,000 | 108,000 | 10.002.970 |
| 25. März 2024 | 104,500 | 105,400 | 102,700 | 104,700 | 104,700 | 3.569.054 |
| 22. März 2024 | 106,200 | 106,900 | 103,200 | 103,900 | 103,900 | 5.262.944 |
| 21. März 2024 | 104,000 | 105,400 | 102,800 | 104,500 | 104,500 | 6.795.744 |
| 20. März 2024 | 102,100 | 103,500 | 100,400 | 101,300 | 101,300 | 7.707.596 |
| 19. März 2024 | 101,900 | 103,300 | 99,850 | 102,100 | 102,100 | 6.474.938 |
| 18. März 2024 | 103,000 | 104,300 | 101,900 | 102,600 | 102,600 | 6.959.042 |
| 15. März 2024 | 100,000 | 103,200 | 99,750 | 102,500 | 102,500 | 11.311.350 |
| 14. März 2024 | 99,800 | 102,500 | 99,800 | 100,300 | 100,300 | 8.649.990 |
| 13. März 2024 | 98,150 | 100,300 | 96,600 | 99,350 | 99,350 | 7.812.849 |
| 12. März 2024 | 99,550 | 100,500 | 96,900 | 98,400 | 98,400 | 5.603.895 |
| 11. März 2024 | 95,600 | 100,000 | 95,100 | 99,550 | 99,550 | 8.498.266 |
| 08. März 2024 | 96,950 | 96,950 | 92,500 | 94,400 | 94,400 | 8.581.116 |
| 07. März 2024 | 96,850 | 98,000 | 92,500 | 93,650 | 93,650 | 10.003.839 |
| 06. März 2024 | 87,250 | 93,400 | 87,050 | 92,250 | 92,250 | 5.628.285 |
| 05. März 2024 | 88,250 | 89,800 | 86,150 | 87,250 | 87,250 | 4.289.802 |
| 04. März 2024 | 83,550 | 90,500 | 83,550 | 90,450 | 90,450 | 6.361.875 |
| 01. März 2024 | 83,650 | 84,000 | 82,100 | 82,550 | 82,550 | 7.263.716 |
| 29. Feb. 2024 | 84,000 | 85,300 | 83,250 | 84,750 | 84,750 | 4.527.163 |
| 28. Feb. 2024 | 85,000 | 85,150 | 83,000 | 84,050 | 84,050 | 4.255.879 |
| 27. Feb. 2024 | 86,650 | 88,750 | 83,600 | 85,000 | 85,000 | 4.737.215 |
| 26. Feb. 2024 | 84,650 | 86,800 | 84,450 | 86,650 | 86,650 | 2.950.698 |
| 23. Feb. 2024 | 85,500 | 86,550 | 84,500 | 85,450 | 85,450 | 2.039.833 |
| 22. Feb. 2024 | 84,400 | 87,400 | 84,000 | 85,500 | 85,500 | 4.250.564 |
| 21. Feb. 2024 | 82,750 | 88,800 | 82,450 | 87,000 | 87,000 | 6.100.179 |
| 20. Feb. 2024 | 82,050 | 83,100 | 81,100 | 83,100 | 83,100 | 3.199.907 |
| 19. Feb. 2024 | 83,550 | 83,700 | 80,400 | 82,350 | 82,350 | 4.811.098 |
| 16. Feb. 2024 | 85,400 | 85,400 | 82,850 | 84,700 | 84,700 | 2.340.849 |
| 15. Feb. 2024 | 84,400 | 84,700 | 81,750 | 84,450 | 84,450 | 3.256.649 |
| 14. Feb. 2024 | 83,950 | 85,600 | 82,450 | 84,600 | 84,600 | 3.547.751 |
| 09. Feb. 2024 | 82,900 | 82,900 | 82,900 | 82,900 | 82,900 | - |
| 08. Feb. 2024 | 84,750 | 87,450 | 83,800 | 84,250 | 84,250 | 3.547.456 |
| 07. Feb. 2024 | 84,000 | 87,000 | 84,000 | 85,900 | 85,900 | 3.071.658 |
| 06. Feb. 2024 | 83,150 | 84,900 | 82,600 | 84,200 | 84,200 | 4.130.541 |
| 05. Feb. 2024 | 83,950 | 84,700 | 82,400 | 83,900 | 83,900 | 3.156.751 |
| 02. Feb. 2024 | 86,750 | 88,150 | 85,500 | 86,100 | 86,100 | 5.076.316 |
| 01. Feb. 2024 | 83,050 | 86,950 | 82,500 | 85,050 | 85,050 | 4.471.730 |
| 31. Jan. 2024 | 83,450 | 86,050 | 82,300 | 83,200 | 83,200 | 6.765.622 |
| 30. Jan. 2024 | 87,400 | 87,400 | 84,350 | 85,250 | 85,250 | 4.531.853 |
| 29. Jan. 2024 | 88,900 | 89,150 | 87,350 | 88,700 | 88,700 | 2.398.970 |
| 26. Jan. 2024 | 89,000 | 90,900 | 88,550 | 89,000 | 89,000 | 3.060.934 |
| 25. Jan. 2024 | 88,600 | 89,650 | 88,000 | 89,000 | 89,000 | 4.436.743 |
| 24. Jan. 2024 | 88,300 | 89,400 | 85,800 | 89,200 | 89,200 | 4.894.622 |
| 23. Jan. 2024 | 83,700 | 88,550 | 83,550 | 88,300 | 88,300 | 5.808.696 |
| 22. Jan. 2024 | 84,650 | 84,900 | 82,200 | 82,400 | 82,400 | 6.477.789 |
| 19. Jan. 2024 | 83,100 | 85,150 | 83,100 | 84,650 | 84,650 | 4.725.974 |
| 18. Jan. 2024 | 84,100 | 84,800 | 82,750 | 83,100 | 83,100 | 2.953.733 |
| 17. Jan. 2024 | 84,300 | 84,400 | 82,800 | 83,500 | 83,500 | 3.888.751 |
| 16. Jan. 2024 | 86,200 | 86,300 | 84,250 | 84,700 | 84,700 | 3.643.066 |
| 15. Jan. 2024 | 86,150 | 86,150 | 86,150 | 86,150 | 86,150 | - |
| 12. Jan. 2024 | 87,000 | 87,000 | 85,850 | 86,300 | 86,300 | 6.304.903 |
| 11. Jan. 2024 | 88,700 | 89,200 | 86,750 | 87,000 | 87,000 | 4.310.710 |
| 10. Jan. 2024 | 87,000 | 88,600 | 86,700 | 87,900 | 87,900 | 4.820.859 |
| 09. Jan. 2024 | 87,100 | 87,250 | 85,750 | 86,050 | 86,050 | 3.473.674 |
| 08. Jan. 2024 | 86,000 | 87,150 | 84,550 | 85,150 | 85,150 | 1.977.062 |
| 05. Jan. 2024 | 88,450 | 88,450 | 85,550 | 86,800 | 86,800 | 3.411.809 |
| 04. Jan. 2024 | 88,900 | 89,000 | 86,350 | 87,650 | 87,650 | 4.552.014 |
| 03. Jan. 2024 | 92,000 | 92,250 | 87,250 | 88,900 | 88,900 | 4.803.453 |
| 02. Jan. 2024 | 93,050 | 93,750 | 91,750 | 92,700 | 92,700 | 2.347.663 |
| 29. Dez. 2023 | 94,200 | 94,200 | 92,100 | 93,050 | 93,050 | 2.634.137 |
| 28. Dez. 2023 | 93,100 | 94,800 | 92,600 | 93,500 | 93,500 | 3.331.619 |
| 27. Dez. 2023 | 93,100 | 93,600 | 92,000 | 93,100 | 93,100 | 2.398.861 |
| 22. Dez. 2023 | 91,600 | 93,800 | 91,000 | 92,500 | 92,500 | 4.559.445 |
| 21. Dez. 2023 | 93,550 | 93,550 | 90,400 | 91,300 | 91,300 | 4.169.869 |
| 20. Dez. 2023 | 92,650 | 94,450 | 92,200 | 93,500 | 93,500 | 4.331.931 |
| 19. Dez. 2023 | 92,000 | 92,250 | 90,850 | 91,750 | 91,750 | 3.621.098 |
| 18. Dez. 2023 | 89,000 | 92,000 | 88,800 | 91,900 | 91,900 | 7.826.075 |
| 15. Dez. 2023 | 88,500 | 92,350 | 87,650 | 88,700 | 88,700 | 13.217.317 |
| 14. Dez. 2023 | 81,600 | 87,750 | 81,500 | 87,150 | 87,150 | 10.223.406 |
| 13. Dez. 2023 | 78,500 | 80,450 | 78,500 | 79,250 | 79,250 | 2.709.399 |
| 12. Dez. 2023 | 78,900 | 80,400 | 78,250 | 80,400 | 80,400 | 2.378.602 |
| 11. Dez. 2023 | 76,000 | 79,150 | 76,000 | 78,600 | 78,600 | 2.369.421 |
| 08. Dez. 2023 | 78,000 | 78,550 | 76,950 | 77,550 | 77,550 | 2.057.924 |
| 07. Dez. 2023 | 79,350 | 79,550 | 77,450 | 78,150 | 78,150 | 2.578.700 |
| 06. Dez. 2023 | 78,300 | 80,200 | 77,300 | 79,450 | 79,450 | 3.318.780 |
| 05. Dez. 2023 | 80,150 | 80,400 | 76,650 | 77,400 | 77,400 | 3.226.471 |
| 04. Dez. 2023 | 79,800 | 83,350 | 79,700 | 79,800 | 79,800 | 4.412.376 |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
