Deutsche Märkte öffnen in 4 Stunden 29 Minuten
Nikkei 225
26.739,03 +336,19 (+1,27%) Dow Jones 30
31.261,90 +8,77 (+0,03%) BTC-EUR
27.779,85 -429,23 (-1,52%) CMC Crypto 200
650,34 -23,03 (-3,42%) Nasdaq Compositive
11.354,62 -33,88 (-0,30%) S&P 500
3.901,36 +0,57 (+0,01%)
Tencent Holdings Limited (0700.HK)
HKSE - HKSE Verzögerter Preis. Währung in HKD
Zur Watchlist hinzufügen
Ab 04:08PM HKT. Markt geöffnet.
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in HKD
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 25. Mai 2022 | 334,800 | 339,800 | 334,000 | 334,000 | 334,000 | 21.553.207 |
| 24. Mai 2022 | 342,800 | 347,600 | 336,400 | 338,000 | 338,000 | 19.699.960 |
| 23. Mai 2022 | 349,600 | 350,600 | 342,000 | 346,800 | 346,800 | 17.034.672 |
| 20. Mai 2022 | 348,000 | 354,800 | 346,000 | 352,200 | 352,200 | 28.325.659 |
| 19. Mai 2022 | 342,000 | 343,600 | 334,000 | 341,800 | 341,800 | 60.149.532 |
| 18. Mai 2022 | 375,200 | 375,200 | 358,000 | 365,600 | 365,600 | 28.343.560 |
| 17. Mai 2022 | 354,400 | 369,400 | 354,400 | 368,400 | 368,400 | 30.117.051 |
| 16. Mai 2022 | 360,000 | 362,400 | 347,200 | 350,000 | 350,000 | 15.558.023 |
| 13. Mai 2022 | 350,000 | 357,200 | 350,000 | 354,400 | 354,400 | 19.487.577 |
| 12. Mai 2022 | 342,800 | 352,200 | 341,800 | 344,200 | 344,200 | 20.022.898 |
| 11. Mai 2022 | 339,600 | 362,000 | 339,600 | 350,400 | 350,400 | 24.348.791 |
| 10. Mai 2022 | 332,000 | 345,400 | 330,000 | 341,200 | 341,200 | 28.398.736 |
| 06. Mai 2022 | 352,600 | 355,400 | 347,000 | 349,200 | 349,200 | 22.923.262 |
| 05. Mai 2022 | 375,800 | 378,000 | 366,400 | 366,400 | 366,400 | 21.393.922 |
| 04. Mai 2022 | 374,400 | 375,800 | 366,200 | 368,400 | 368,400 | 14.101.831 |
| 03. Mai 2022 | 379,000 | 384,800 | 365,400 | 380,000 | 380,000 | 25.571.291 |
| 29. Apr. 2022 | 339,000 | 388,000 | 337,400 | 377,400 | 377,400 | 47.467.097 |
| 28. Apr. 2022 | 340,600 | 340,600 | 331,200 | 339,800 | 339,800 | 21.233.188 |
| 27. Apr. 2022 | 332,000 | 338,600 | 328,200 | 334,800 | 334,800 | 23.408.627 |
| 26. Apr. 2022 | 332,200 | 341,600 | 330,600 | 335,800 | 335,800 | 27.288.328 |
| 25. Apr. 2022 | 332,200 | 338,600 | 325,200 | 327,400 | 327,400 | 25.788.422 |
| 22. Apr. 2022 | 334,800 | 343,000 | 334,200 | 340,600 | 340,600 | 28.031.299 |
| 21. Apr. 2022 | 352,000 | 356,200 | 343,000 | 348,000 | 348,000 | 25.738.562 |
| 20. Apr. 2022 | 364,600 | 368,800 | 361,600 | 362,000 | 362,000 | 10.853.604 |
| 19. Apr. 2022 | 365,800 | 367,600 | 361,000 | 364,000 | 364,000 | 17.741.106 |
| 14. Apr. 2022 | 378,800 | 379,000 | 372,600 | 374,400 | 374,400 | 15.160.373 |
| 13. Apr. 2022 | 366,000 | 379,000 | 361,800 | 373,600 | 373,600 | 21.642.119 |
| 12. Apr. 2022 | 363,800 | 372,600 | 358,600 | 366,400 | 366,400 | 26.409.818 |
| 11. Apr. 2022 | 366,000 | 366,200 | 353,000 | 353,600 | 353,600 | 22.788.891 |
| 08. Apr. 2022 | 370,000 | 372,200 | 366,000 | 369,600 | 369,600 | 19.600.870 |
| 07. Apr. 2022 | 375,600 | 383,600 | 373,800 | 374,400 | 374,400 | 15.874.056 |
| 06. Apr. 2022 | 383,000 | 385,000 | 380,000 | 381,000 | 381,000 | 17.127.923 |
| 04. Apr. 2022 | 388,800 | 391,000 | 383,800 | 390,000 | 390,000 | 15.665.556 |
| 01. Apr. 2022 | 367,000 | 378,800 | 362,200 | 378,800 | 378,800 | 14.496.674 |
| 31. März 2022 | 382,400 | 382,400 | 372,600 | 374,200 | 374,200 | 14.589.554 |
| 30. März 2022 | 383,000 | 388,600 | 380,200 | 380,600 | 380,600 | 26.951.872 |
| 29. März 2022 | 371,000 | 380,400 | 370,000 | 377,200 | 377,200 | 20.901.992 |
| 28. März 2022 | 358,000 | 372,600 | 354,000 | 366,400 | 366,400 | 26.933.320 |
| 25. März 2022 | 358,600 | 368,400 | 351,000 | 356,400 | 356,400 | 38.297.070 |
| 24. März 2022 | 373,000 | 381,600 | 365,000 | 366,000 | 366,000 | 46.931.459 |
| 23. März 2022 | 399,000 | 403,600 | 385,200 | 389,000 | 389,000 | 42.256.861 |
| 22. März 2022 | 370,000 | 389,000 | 362,000 | 388,000 | 388,000 | 31.006.056 |
| 21. März 2022 | 392,200 | 392,400 | 370,400 | 372,400 | 372,400 | 30.703.044 |
| 18. März 2022 | 380,000 | 392,800 | 371,000 | 381,000 | 381,000 | 37.714.558 |
| 17. März 2022 | 401,000 | 401,000 | 373,600 | 390,000 | 390,000 | 69.692.613 |
| 16. März 2022 | 315,200 | 370,800 | 310,400 | 367,000 | 367,000 | 107.736.861 |
| 15. März 2022 | 305,200 | 333,200 | 297,000 | 298,000 | 298,000 | 118.398.276 |
| 14. März 2022 | 353,000 | 359,600 | 330,000 | 331,800 | 331,800 | 66.910.165 |
| 11. März 2022 | 369,000 | 375,400 | 360,000 | 367,800 | 367,800 | 48.435.608 |
| 10. März 2022 | 395,400 | 398,800 | 381,200 | 385,000 | 385,000 | 24.062.703 |
| 09. März 2022 | 383,200 | 390,800 | 370,000 | 384,800 | 384,800 | 33.209.737 |
| 08. März 2022 | 389,000 | 396,400 | 380,400 | 383,200 | 383,200 | 32.260.710 |
| 07. März 2022 | 389,000 | 397,200 | 381,000 | 388,000 | 388,000 | 39.878.587 |
| 04. März 2022 | 403,000 | 406,200 | 400,000 | 403,200 | 403,200 | 41.553.093 |
| 03. März 2022 | 422,800 | 426,400 | 415,400 | 418,800 | 418,800 | 19.870.075 |
| 02. März 2022 | 427,000 | 434,800 | 422,800 | 423,400 | 423,400 | 14.011.686 |
| 01. März 2022 | 421,200 | 439,000 | 420,400 | 431,000 | 431,000 | 19.308.969 |
| 28. Feb. 2022 | 420,000 | 425,400 | 414,400 | 421,200 | 421,200 | 26.849.319 |
| 25. Feb. 2022 | 432,400 | 439,000 | 420,200 | 424,000 | 424,000 | 25.527.592 |
| 24. Feb. 2022 | 436,200 | 439,600 | 423,600 | 427,800 | 427,800 | 33.972.108 |
| 23. Feb. 2022 | 442,400 | 451,400 | 442,400 | 445,000 | 445,000 | 20.241.593 |
| 22. Feb. 2022 | 432,200 | 445,200 | 432,200 | 444,800 | 444,800 | 30.562.929 |
| 21. Feb. 2022 | 464,200 | 466,800 | 440,600 | 445,400 | 445,400 | 46.042.457 |
| 18. Feb. 2022 | 479,000 | 482,800 | 468,000 | 470,000 | 470,000 | 24.032.950 |
| 17. Feb. 2022 | 476,200 | 479,600 | 472,000 | 479,000 | 479,000 | 12.923.901 |
| 16. Feb. 2022 | 477,000 | 477,000 | 471,200 | 476,200 | 476,200 | 12.209.598 |
| 15. Feb. 2022 | 472,000 | 474,600 | 466,400 | 470,000 | 470,000 | 13.889.441 |
| 14. Feb. 2022 | 470,200 | 472,600 | 465,400 | 472,000 | 472,000 | 12.861.260 |
| 11. Feb. 2022 | 478,800 | 483,600 | 472,400 | 477,000 | 477,000 | 15.523.403 |
| 10. Feb. 2022 | 488,000 | 488,000 | 475,800 | 484,400 | 484,400 | 18.808.693 |
| 09. Feb. 2022 | 480,000 | 483,600 | 476,600 | 482,800 | 482,800 | 23.365.228 |
| 08. Feb. 2022 | 474,600 | 476,000 | 469,000 | 470,000 | 470,000 | 18.754.239 |
| 07. Feb. 2022 | 482,000 | 482,000 | 470,200 | 478,000 | 478,000 | 15.382.223 |
| 04. Feb. 2022 | 483,000 | 483,000 | 471,000 | 479,000 | 479,000 | 15.930.509 |
| 31. Jan. 2022 | 471,200 | 471,200 | 471,200 | 471,200 | 471,200 | - |
| 28. Jan. 2022 | 463,000 | 464,000 | 455,600 | 460,000 | 460,000 | 15.027.473 |
| 27. Jan. 2022 | 465,000 | 467,000 | 457,800 | 463,000 | 463,000 | 20.507.145 |
| 26. Jan. 2022 | 470,000 | 476,600 | 466,000 | 473,600 | 473,600 | 21.619.270 |
| 25. Jan. 2022 | 459,400 | 468,000 | 459,400 | 466,800 | 466,800 | 24.998.708 |
| 24. Jan. 2022 | 470,000 | 473,600 | 465,800 | 469,600 | 469,600 | 14.677.184 |
| 21. Jan. 2022 | 468,800 | 478,400 | 467,000 | 474,800 | 474,800 | 26.820.113 |
| 20. Jan. 2022 | 442,000 | 472,000 | 442,000 | 471,600 | 471,600 | 29.536.303 |
| 19. Jan. 2022 | 439,682 | 444,535 | 436,771 | 442,400 | 442,400 | 18.019.787 |
| 18. Jan. 2022 | 454,047 | 457,153 | 437,547 | 439,488 | 439,488 | 24.250.731 |
| 17. Jan. 2022 | 458,124 | 459,871 | 450,359 | 451,912 | 451,912 | 13.066.889 |
| 14. Jan. 2022 | 448,418 | 460,259 | 448,418 | 459,483 | 459,483 | 14.138.429 |
| 13. Jan. 2022 | 471,712 | 471,712 | 458,512 | 461,230 | 461,230 | 18.863.209 |
| 12. Jan. 2022 | 457,930 | 466,665 | 455,406 | 466,665 | 466,665 | 29.130.943 |
| 11. Jan. 2022 | 444,535 | 448,418 | 440,847 | 446,477 | 446,477 | 16.902.063 |
| 10. Jan. 2022 | 434,829 | 443,759 | 429,394 | 439,877 | 439,877 | 20.153.237 |
| 07. Jan. 2022 | 445,000 | 448,400 | 438,400 | 443,000 | 443,000 | 20.813.417 |
| 06. Jan. 2022 | 421,000 | 437,200 | 421,000 | 437,000 | 437,000 | 22.394.447 |
| 05. Jan. 2022 | 442,400 | 444,000 | 429,000 | 430,600 | 430,600 | 31.926.972 |
| 04. Jan. 2022 | 455,400 | 458,000 | 445,400 | 450,000 | 450,000 | 13.562.081 |
| 03. Jan. 2022 | 459,800 | 463,000 | 453,000 | 453,800 | 453,800 | 6.021.146 |
| 31. Dez. 2021 | 462,000 | 462,000 | 455,200 | 456,800 | 456,800 | 9.875.225 |
| 30. Dez. 2021 | 446,400 | 450,800 | 442,000 | 443,400 | 443,400 | 7.664.650 |
| 29. Dez. 2021 | 443,600 | 445,600 | 440,400 | 444,800 | 444,800 | 9.589.399 |
| 28. Dez. 2021 | 457,800 | 459,200 | 445,000 | 450,400 | 450,400 | 18.949.609 |
| 24. Dez. 2021 | 460,800 | 460,800 | 460,800 | 460,800 | 460,800 | - |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
© 2022 Yahoo. Alle Rechte vorbehalten.
