Deutsche Märkte schließen in 3 Stunden 31 Minuten
DAX
18.668,29 -100,67 (-0,54%) Euro Stoxx 50
5.035,92 -38,42 (-0,76%) Dow Jones 30
39.806,77 -196,82 (-0,49%) Gold
2.425,10 -13,40 (-0,55%) EUR/USD
1,0872 +0,0011 (+0,10%) Bitcoin EUR
65.429,53 +3.766,58 (+6,11%)
China Telecom Corporation Limited (0728.HK)
HKSE - HKSE Verzögerter Preis. Währung in HKD
Zur Watchlist hinzufügen
Börsenschluss: 04:08PM HKT
Zeitraum:
21. Mai 2023 - 21. Mai 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in HKDDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 21. Mai 2024 | 4,340 | 4,360 | 4,290 | 4,320 | 4,320 | 92.882.162 |
| 20. Mai 2024 | 4,460 | 4,460 | 4,320 | 4,340 | 4,340 | 129.862.190 |
| 17. Mai 2024 | 4,430 | 4,470 | 4,410 | 4,460 | 4,460 | 46.331.300 |
| 16. Mai 2024 | 4,430 | 4,480 | 4,400 | 4,410 | 4,410 | 61.860.131 |
| 14. Mai 2024 | 4,440 | 4,480 | 4,430 | 4,430 | 4,430 | 41.924.216 |
| 13. Mai 2024 | 4,470 | 4,490 | 4,430 | 4,440 | 4,440 | 55.601.254 |
| 10. Mai 2024 | 4,350 | 4,550 | 4,350 | 4,470 | 4,470 | 131.649.976 |
| 09. Mai 2024 | 4,340 | 4,390 | 4,310 | 4,320 | 4,320 | 70.456.627 |
| 08. Mai 2024 | 4,260 | 4,340 | 4,250 | 4,330 | 4,330 | 66.534.114 |
| 07. Mai 2024 | 4,260 | 4,300 | 4,240 | 4,260 | 4,260 | 71.666.322 |
| 06. Mai 2024 | 4,210 | 4,270 | 4,160 | 4,250 | 4,250 | 166.334.000 |
| 03. Mai 2024 | 4,260 | 4,280 | 4,180 | 4,200 | 4,200 | 49.302.728 |
| 02. Mai 2024 | 4,300 | 4,320 | 4,240 | 4,260 | 4,260 | 20.861.400 |
| 30. Apr. 2024 | 4,300 | 4,350 | 4,270 | 4,320 | 4,320 | 57.096.037 |
| 29. Apr. 2024 | 4,420 | 4,430 | 4,270 | 4,310 | 4,310 | 110.087.581 |
| 26. Apr. 2024 | 4,440 | 4,460 | 4,400 | 4,400 | 4,400 | 68.412.710 |
| 25. Apr. 2024 | 4,420 | 4,450 | 4,390 | 4,440 | 4,440 | 24.838.305 |
| 24. Apr. 2024 | 4,380 | 4,420 | 4,340 | 4,420 | 4,420 | 48.022.777 |
| 23. Apr. 2024 | 4,450 | 4,460 | 4,330 | 4,390 | 4,390 | 62.133.782 |
| 22. Apr. 2024 | 4,440 | 4,500 | 4,440 | 4,450 | 4,450 | 39.267.983 |
| 19. Apr. 2024 | 4,440 | 4,490 | 4,390 | 4,440 | 4,440 | 35.283.597 |
| 18. Apr. 2024 | 4,510 | 4,550 | 4,430 | 4,450 | 4,450 | 49.289.807 |
| 17. Apr. 2024 | 4,330 | 4,560 | 4,330 | 4,520 | 4,520 | 186.552.326 |
| 16. Apr. 2024 | 4,310 | 4,410 | 4,300 | 4,360 | 4,360 | 162.554.914 |
| 15. Apr. 2024 | 4,230 | 4,360 | 4,220 | 4,340 | 4,340 | 92.944.349 |
| 12. Apr. 2024 | 4,250 | 4,300 | 4,240 | 4,250 | 4,250 | 52.635.024 |
| 11. Apr. 2024 | 4,220 | 4,300 | 4,210 | 4,280 | 4,280 | 53.180.863 |
| 10. Apr. 2024 | 4,190 | 4,260 | 4,180 | 4,240 | 4,240 | 78.502.196 |
| 09. Apr. 2024 | 4,180 | 4,210 | 4,170 | 4,180 | 4,180 | 38.083.323 |
| 08. Apr. 2024 | 4,110 | 4,190 | 4,100 | 4,180 | 4,180 | 38.697.513 |
| 05. Apr. 2024 | 4,160 | 4,160 | 4,090 | 4,100 | 4,100 | 10.598.500 |
| 03. Apr. 2024 | 4,140 | 4,190 | 4,120 | 4,160 | 4,160 | 47.517.691 |
| 02. Apr. 2024 | 4,210 | 4,210 | 4,120 | 4,130 | 4,130 | 82.844.958 |
| 28. März 2024 | 4,090 | 4,200 | 4,090 | 4,190 | 4,190 | 77.345.723 |
| 27. März 2024 | 4,100 | 4,110 | 4,020 | 4,090 | 4,090 | 60.943.121 |
| 26. März 2024 | 4,110 | 4,120 | 4,090 | 4,100 | 4,100 | 41.748.900 |
| 25. März 2024 | 4,050 | 4,120 | 4,020 | 4,090 | 4,090 | 59.730.000 |
| 22. März 2024 | 4,060 | 4,100 | 3,990 | 4,060 | 4,060 | 100.813.528 |
| 21. März 2024 | 4,000 | 4,100 | 4,000 | 4,070 | 4,070 | 111.866.390 |
| 20. März 2024 | 3,940 | 4,050 | 3,940 | 4,000 | 4,000 | 184.368.834 |
| 19. März 2024 | 3,920 | 3,950 | 3,880 | 3,940 | 3,940 | 101.113.853 |
| 18. März 2024 | 3,870 | 3,950 | 3,870 | 3,910 | 3,910 | 67.929.064 |
| 15. März 2024 | 3,950 | 3,960 | 3,860 | 3,890 | 3,890 | 91.477.369 |
| 14. März 2024 | 3,950 | 3,970 | 3,920 | 3,950 | 3,950 | 69.538.041 |
| 13. März 2024 | 3,930 | 3,970 | 3,880 | 3,950 | 3,950 | 88.671.084 |
| 12. März 2024 | 4,050 | 4,050 | 3,900 | 3,930 | 3,930 | 211.252.502 |
| 11. März 2024 | 4,070 | 4,130 | 4,020 | 4,030 | 4,030 | 69.823.566 |
| 08. März 2024 | 4,070 | 4,100 | 3,990 | 4,060 | 4,060 | 137.639.530 |
| 07. März 2024 | 4,070 | 4,100 | 4,050 | 4,060 | 4,060 | 68.484.693 |
| 06. März 2024 | 4,070 | 4,110 | 4,020 | 4,070 | 4,070 | 86.072.195 |
| 05. März 2024 | 4,150 | 4,190 | 4,060 | 4,070 | 4,070 | 77.080.989 |
| 04. März 2024 | 4,150 | 4,230 | 4,130 | 4,150 | 4,150 | 112.168.647 |
| 01. März 2024 | 4,140 | 4,180 | 4,090 | 4,150 | 4,150 | 89.035.951 |
| 29. Feb. 2024 | 4,270 | 4,300 | 4,130 | 4,170 | 4,170 | 137.224.319 |
| 28. Feb. 2024 | 4,300 | 4,310 | 4,210 | 4,280 | 4,280 | 74.988.474 |
| 27. Feb. 2024 | 4,270 | 4,310 | 4,200 | 4,300 | 4,300 | 73.109.408 |
| 26. Feb. 2024 | 4,310 | 4,310 | 4,240 | 4,270 | 4,270 | 71.621.717 |
| 23. Feb. 2024 | 4,380 | 4,400 | 4,270 | 4,300 | 4,300 | 87.160.931 |
| 22. Feb. 2024 | 4,250 | 4,410 | 4,230 | 4,390 | 4,390 | 148.615.322 |
| 21. Feb. 2024 | 4,210 | 4,320 | 4,200 | 4,230 | 4,230 | 85.097.281 |
| 20. Feb. 2024 | 4,150 | 4,250 | 4,130 | 4,210 | 4,210 | 114.009.523 |
| 19. Feb. 2024 | 4,020 | 4,160 | 3,990 | 4,150 | 4,150 | 153.268.075 |
| 16. Feb. 2024 | 4,000 | 4,040 | 3,960 | 3,990 | 3,990 | 44.594.200 |
| 15. Feb. 2024 | 4,050 | 4,050 | 4,000 | 4,000 | 4,000 | 11.986.112 |
| 14. Feb. 2024 | 4,070 | 4,070 | 4,020 | 4,050 | 4,050 | 11.873.857 |
| 09. Feb. 2024 | 4,100 | 4,100 | 4,100 | 4,100 | 4,100 | - |
| 08. Feb. 2024 | 4,080 | 4,170 | 4,070 | 4,120 | 4,120 | 99.268.000 |
| 07. Feb. 2024 | 4,030 | 4,130 | 4,030 | 4,080 | 4,080 | 92.362.158 |
| 06. Feb. 2024 | 4,010 | 4,090 | 4,000 | 4,060 | 4,060 | 82.557.918 |
| 05. Feb. 2024 | 4,010 | 4,040 | 3,960 | 4,030 | 4,030 | 76.650.149 |
| 02. Feb. 2024 | 3,990 | 4,040 | 3,970 | 3,990 | 3,990 | 64.366.000 |
| 01. Feb. 2024 | 4,010 | 4,030 | 3,950 | 3,990 | 3,990 | 53.306.000 |
| 31. Jan. 2024 | 4,000 | 4,040 | 3,940 | 4,020 | 4,020 | 60.620.054 |
| 30. Jan. 2024 | 4,000 | 4,040 | 3,970 | 4,010 | 4,010 | 49.523.850 |
| 29. Jan. 2024 | 4,000 | 4,060 | 3,990 | 4,010 | 4,010 | 99.904.989 |
| 26. Jan. 2024 | 4,000 | 4,060 | 3,980 | 4,000 | 4,000 | 92.166.252 |
| 25. Jan. 2024 | 3,870 | 4,060 | 3,860 | 4,000 | 4,000 | 112.672.342 |
| 24. Jan. 2024 | 3,720 | 3,930 | 3,700 | 3,870 | 3,870 | 50.750.000 |
| 23. Jan. 2024 | 3,740 | 3,780 | 3,680 | 3,720 | 3,720 | 58.429.060 |
| 22. Jan. 2024 | 3,820 | 3,850 | 3,690 | 3,730 | 3,730 | 48.559.796 |
| 19. Jan. 2024 | 3,810 | 3,870 | 3,790 | 3,820 | 3,820 | 31.433.000 |
| 18. Jan. 2024 | 3,800 | 3,820 | 3,750 | 3,810 | 3,810 | 33.130.833 |
| 17. Jan. 2024 | 3,910 | 3,910 | 3,770 | 3,810 | 3,810 | 61.049.900 |
| 16. Jan. 2024 | 3,870 | 3,930 | 3,850 | 3,890 | 3,890 | 52.865.796 |
| 15. Jan. 2024 | 3,800 | 3,800 | 3,800 | 3,800 | 3,800 | - |
| 12. Jan. 2024 | 3,770 | 3,810 | 3,770 | 3,810 | 3,810 | 46.498.176 |
| 11. Jan. 2024 | 3,780 | 3,790 | 3,740 | 3,770 | 3,770 | 37.656.300 |
| 10. Jan. 2024 | 3,800 | 3,810 | 3,730 | 3,780 | 3,780 | 48.305.114 |
| 09. Jan. 2024 | 3,810 | 3,840 | 3,780 | 3,810 | 3,810 | 42.607.628 |
| 08. Jan. 2024 | 3,760 | 3,830 | 3,700 | 3,800 | 3,800 | 95.315.742 |
| 05. Jan. 2024 | 3,700 | 3,780 | 3,670 | 3,760 | 3,760 | 63.385.240 |
| 04. Jan. 2024 | 3,730 | 3,750 | 3,660 | 3,700 | 3,700 | 68.656.300 |
| 03. Jan. 2024 | 3,700 | 3,770 | 3,700 | 3,740 | 3,740 | 35.054.570 |
| 02. Jan. 2024 | 3,740 | 3,790 | 3,700 | 3,700 | 3,700 | 62.966.977 |
| 29. Dez. 2023 | 3,660 | 3,760 | 3,650 | 3,740 | 3,740 | 70.982.765 |
| 28. Dez. 2023 | 3,580 | 3,680 | 3,580 | 3,650 | 3,650 | 52.917.489 |
| 27. Dez. 2023 | 3,460 | 3,590 | 3,460 | 3,580 | 3,580 | 60.884.619 |
| 22. Dez. 2023 | 3,480 | 3,500 | 3,420 | 3,460 | 3,460 | 53.085.259 |
| 21. Dez. 2023 | 3,430 | 3,490 | 3,420 | 3,480 | 3,480 | 22.294.838 |
| 20. Dez. 2023 | 3,470 | 3,490 | 3,430 | 3,450 | 3,450 | 40.070.490 |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
