Deutsche Märkte geschlossen
DAX
18.001,60 +105,10 (+0,59%) Euro Stoxx 50
4.921,48 +30,87 (+0,63%) Dow Jones 30
38.675,68 +449,98 (+1,18%) Gold
2.310,10 +1,50 (+0,06%) EUR/USD
1,0765 +0,0038 (+0,36%) Bitcoin EUR
59.128,71 -263,73 (-0,44%)
Kerry Properties Limited (0683.HK)
HKSE - HKSE Verzögerter Preis. Währung in HKD
Zur Watchlist hinzufügen
Börsenschluss: 04:08PM HKT
Zeitraum:
06. Mai 2023 - 06. Mai 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in HKDDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 03. Mai 2024 | 15,800 | 16,000 | 15,640 | 15,980 | 15,980 | 1.671.078 |
| 02. Mai 2024 | 15,260 | 15,800 | 15,200 | 15,720 | 15,720 | 2.996.181 |
| 30. Apr. 2024 | 14,860 | 15,300 | 14,860 | 15,260 | 15,260 | 2.832.607 |
| 29. Apr. 2024 | 14,500 | 15,100 | 14,420 | 14,840 | 14,840 | 1.530.700 |
| 26. Apr. 2024 | 14,300 | 14,480 | 14,200 | 14,480 | 14,480 | 1.262.654 |
| 25. Apr. 2024 | 14,380 | 14,460 | 14,200 | 14,340 | 14,340 | 863.500 |
| 24. Apr. 2024 | 13,840 | 14,380 | 13,840 | 14,340 | 14,340 | 1.241.596 |
| 23. Apr. 2024 | 14,000 | 14,060 | 13,720 | 13,840 | 13,840 | 1.347.287 |
| 22. Apr. 2024 | 13,820 | 14,060 | 13,780 | 13,960 | 13,960 | 1.563.500 |
| 19. Apr. 2024 | 13,920 | 13,920 | 13,720 | 13,820 | 13,820 | 700.500 |
| 18. Apr. 2024 | 14,000 | 14,120 | 13,860 | 13,980 | 13,980 | 831.224 |
| 17. Apr. 2024 | 13,860 | 14,100 | 13,820 | 14,060 | 14,060 | 1.177.500 |
| 16. Apr. 2024 | 14,160 | 14,160 | 13,800 | 13,900 | 13,900 | 1.154.582 |
| 15. Apr. 2024 | 14,000 | 14,320 | 13,920 | 14,160 | 14,160 | 975.300 |
| 12. Apr. 2024 | 14,600 | 14,600 | 14,100 | 14,160 | 14,160 | 1.187.526 |
| 11. Apr. 2024 | 14,500 | 14,720 | 14,500 | 14,620 | 14,620 | 879.024 |
| 10. Apr. 2024 | 14,840 | 14,840 | 14,620 | 14,660 | 14,660 | 549.848 |
| 09. Apr. 2024 | 14,500 | 14,960 | 14,440 | 14,880 | 14,880 | 1.326.485 |
| 08. Apr. 2024 | 14,600 | 14,660 | 14,340 | 14,560 | 14,560 | 800.348 |
| 05. Apr. 2024 | 15,000 | 15,000 | 14,420 | 14,460 | 14,460 | 1.170.518 |
| 03. Apr. 2024 | 14,600 | 15,000 | 14,400 | 14,900 | 14,900 | 2.236.130 |
| 02. Apr. 2024 | 14,320 | 14,560 | 14,240 | 14,540 | 14,540 | 1.441.200 |
| 28. März 2024 | 14,400 | 14,480 | 14,180 | 14,320 | 14,320 | 1.368.440 |
| 27. März 2024 | 14,300 | 14,560 | 14,200 | 14,380 | 14,380 | 1.707.640 |
| 26. März 2024 | 14,200 | 14,480 | 14,080 | 14,420 | 14,420 | 1.524.072 |
| 25. März 2024 | 14,200 | 14,300 | 14,180 | 14,260 | 14,260 | 883.000 |
| 22. März 2024 | 14,480 | 14,540 | 14,220 | 14,320 | 14,320 | 2.173.407 |
| 21. März 2024 | 14,000 | 14,960 | 14,000 | 14,500 | 14,500 | 3.580.280 |
| 20. März 2024 | 13,400 | 13,720 | 13,260 | 13,540 | 13,540 | 1.416.600 |
| 19. März 2024 | 13,300 | 13,580 | 13,200 | 13,380 | 13,380 | 802.566 |
| 18. März 2024 | 13,820 | 13,820 | 13,320 | 13,340 | 13,340 | 1.189.000 |
| 15. März 2024 | 13,400 | 13,840 | 13,360 | 13,800 | 13,800 | 3.075.607 |
| 14. März 2024 | 13,400 | 13,600 | 13,260 | 13,480 | 13,480 | 1.062.318 |
| 13. März 2024 | 13,700 | 13,700 | 13,380 | 13,400 | 13,400 | 709.585 |
| 12. März 2024 | 13,380 | 13,780 | 13,360 | 13,720 | 13,720 | 939.844 |
| 11. März 2024 | 13,100 | 13,400 | 13,100 | 13,380 | 13,380 | 678.850 |
| 08. März 2024 | 13,100 | 13,260 | 13,040 | 13,100 | 13,100 | 553.000 |
| 07. März 2024 | 12,900 | 13,260 | 12,960 | 13,100 | 13,100 | 721.171 |
| 06. März 2024 | 12,920 | 13,080 | 12,800 | 13,000 | 13,000 | 867.000 |
| 05. März 2024 | 13,000 | 13,080 | 12,840 | 12,880 | 12,880 | 1.658.321 |
| 04. März 2024 | 12,800 | 13,200 | 12,780 | 13,180 | 13,180 | 1.190.722 |
| 01. März 2024 | 12,920 | 13,000 | 12,800 | 12,820 | 12,820 | 960.500 |
| 29. Feb. 2024 | 12,880 | 13,200 | 12,860 | 12,900 | 12,900 | 1.939.000 |
| 28. Feb. 2024 | 13,100 | 13,420 | 12,800 | 12,900 | 12,900 | 3.820.156 |
| 27. Feb. 2024 | 13,160 | 13,200 | 12,900 | 13,120 | 13,120 | 1.349.706 |
| 26. Feb. 2024 | 13,100 | 13,460 | 13,100 | 13,160 | 13,160 | 884.500 |
| 23. Feb. 2024 | 13,120 | 13,340 | 13,080 | 13,100 | 13,100 | 945.643 |
| 22. Feb. 2024 | 13,100 | 13,340 | 13,020 | 13,240 | 13,240 | 620.000 |
| 21. Feb. 2024 | 12,900 | 13,360 | 12,900 | 13,260 | 13,260 | 1.077.572 |
| 20. Feb. 2024 | 12,980 | 13,060 | 12,840 | 12,900 | 12,900 | 737.500 |
| 19. Feb. 2024 | 13,000 | 13,020 | 12,800 | 12,880 | 12,880 | 1.016.000 |
| 16. Feb. 2024 | 12,260 | 13,220 | 12,260 | 13,080 | 13,080 | 1.796.414 |
| 15. Feb. 2024 | 12,200 | 12,260 | 12,020 | 12,160 | 12,160 | 479.516 |
| 14. Feb. 2024 | 12,080 | 12,220 | 12,000 | 12,140 | 12,140 | 967.786 |
| 09. Feb. 2024 | 12,600 | 12,620 | 12,260 | 12,360 | 12,360 | 500.024 |
| 08. Feb. 2024 | 12,600 | 12,820 | 12,600 | 12,720 | 12,720 | 593.596 |
| 07. Feb. 2024 | 12,680 | 12,900 | 12,520 | 12,560 | 12,560 | 885.913 |
| 06. Feb. 2024 | 12,140 | 12,580 | 12,040 | 12,520 | 12,520 | 988.874 |
| 05. Feb. 2024 | 12,100 | 12,280 | 11,920 | 12,140 | 12,140 | 1.801.040 |
| 02. Feb. 2024 | 12,200 | 12,520 | 12,140 | 12,240 | 12,240 | 1.118.000 |
| 01. Feb. 2024 | 12,320 | 12,440 | 12,060 | 12,200 | 12,200 | 2.356.294 |
| 31. Jan. 2024 | 12,600 | 12,700 | 12,340 | 12,400 | 12,400 | 2.141.958 |
| 30. Jan. 2024 | 13,000 | 13,000 | 12,660 | 12,720 | 12,720 | 938.527 |
| 29. Jan. 2024 | 13,100 | 13,300 | 13,000 | 13,000 | 13,000 | 620.756 |
| 26. Jan. 2024 | 13,100 | 13,360 | 13,020 | 13,100 | 13,100 | 1.091.000 |
| 25. Jan. 2024 | 13,000 | 13,180 | 12,920 | 13,100 | 13,100 | 560.188 |
| 24. Jan. 2024 | 12,700 | 13,060 | 12,480 | 13,020 | 13,020 | 1.516.500 |
| 23. Jan. 2024 | 12,300 | 12,800 | 12,300 | 12,620 | 12,620 | 1.891.534 |
| 22. Jan. 2024 | 12,740 | 12,820 | 12,220 | 12,300 | 12,300 | 2.024.388 |
| 19. Jan. 2024 | 12,820 | 12,960 | 12,600 | 12,740 | 12,740 | 854.000 |
| 18. Jan. 2024 | 12,620 | 12,840 | 12,520 | 12,800 | 12,800 | 1.245.533 |
| 17. Jan. 2024 | 13,000 | 13,000 | 12,560 | 12,660 | 12,660 | 2.138.727 |
| 16. Jan. 2024 | 13,220 | 13,300 | 13,000 | 13,000 | 13,000 | 1.168.500 |
| 15. Jan. 2024 | 13,460 | 13,460 | 13,180 | 13,220 | 13,220 | 1.265.659 |
| 12. Jan. 2024 | 13,500 | 13,600 | 13,360 | 13,400 | 13,400 | 842.010 |
| 11. Jan. 2024 | 13,320 | 13,600 | 13,180 | 13,480 | 13,480 | 467.500 |
| 10. Jan. 2024 | 13,300 | 13,400 | 13,120 | 13,320 | 13,320 | 423.000 |
| 09. Jan. 2024 | 13,400 | 13,620 | 13,380 | 13,420 | 13,420 | 670.509 |
| 08. Jan. 2024 | 13,500 | 13,620 | 13,200 | 13,400 | 13,400 | 1.216.655 |
| 05. Jan. 2024 | 13,680 | 13,800 | 13,460 | 13,500 | 13,500 | 1.268.500 |
| 04. Jan. 2024 | 13,960 | 13,960 | 13,580 | 13,720 | 13,720 | 1.296.500 |
| 03. Jan. 2024 | 14,340 | 14,380 | 13,880 | 14,020 | 14,020 | 876.500 |
| 02. Jan. 2024 | 14,400 | 14,540 | 14,200 | 14,340 | 14,340 | 1.810.540 |
| 29. Dez. 2023 | 14,140 | 14,340 | 14,060 | 14,280 | 14,280 | 1.003.560 |
| 28. Dez. 2023 | 13,860 | 14,160 | 13,840 | 14,160 | 14,160 | 746.500 |
| 27. Dez. 2023 | 13,700 | 13,840 | 13,600 | 13,820 | 13,820 | 702.401 |
| 22. Dez. 2023 | 13,820 | 13,840 | 13,600 | 13,720 | 13,720 | 987.460 |
| 21. Dez. 2023 | 13,500 | 13,800 | 13,500 | 13,780 | 13,780 | 1.059.174 |
| 20. Dez. 2023 | 13,520 | 13,800 | 13,500 | 13,640 | 13,640 | 1.141.000 |
| 19. Dez. 2023 | 13,340 | 13,600 | 13,200 | 13,520 | 13,520 | 2.049.762 |
| 18. Dez. 2023 | 13,540 | 13,580 | 13,360 | 13,460 | 13,460 | 1.240.494 |
| 15. Dez. 2023 | 13,300 | 13,680 | 13,260 | 13,620 | 13,620 | 4.589.132 |
| 14. Dez. 2023 | 12,860 | 13,140 | 12,860 | 13,080 | 13,080 | 3.557.123 |
| 13. Dez. 2023 | 12,920 | 12,940 | 12,660 | 12,700 | 12,700 | 1.855.500 |
| 12. Dez. 2023 | 12,900 | 13,000 | 12,780 | 12,900 | 12,900 | 1.429.500 |
| 11. Dez. 2023 | 13,000 | 13,020 | 12,680 | 12,860 | 12,860 | 1.919.900 |
| 08. Dez. 2023 | 13,100 | 13,160 | 13,000 | 13,020 | 13,020 | 881.500 |
| 07. Dez. 2023 | 13,300 | 13,320 | 12,980 | 13,080 | 13,080 | 1.211.344 |
| 06. Dez. 2023 | 13,020 | 13,380 | 12,880 | 13,300 | 13,300 | 1.568.000 |
| 05. Dez. 2023 | 13,020 | 13,180 | 12,920 | 13,020 | 13,020 | 902.000 |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
