Deutsche Märkte schließen in 1 Stunde 32 Minute

ZTE Corporation (0763.HK)

HKSE - HKSE Verzögerter Preis. Währung in HKD
Zur Watchlist hinzufügen
17,240+0,200 (+1,17%)
Börsenschluss: 04:08PM HKT
Zeitraum:
02. Mai 2023 - 02. Mai 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in HKDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
02. Mai 202416,94017,36016,66017,24017,2405.053.120
30. Apr. 202417,08017,22016,90017,04017,0407.598.532
29. Apr. 202417,30017,52016,94017,02017,02016.284.258
26. Apr. 202416,28017,26016,26017,18017,18026.021.815
25. Apr. 202416,24016,42016,02016,16016,16010.538.905
24. Apr. 202415,90016,36015,76016,24016,24013.383.152
23. Apr. 202415,82015,96015,66015,80015,8008.255.953
22. Apr. 202415,66015,72015,24015,64015,6407.035.095
19. Apr. 202415,92015,92015,24015,64015,6409.177.490
18. Apr. 202415,94016,14015,70015,90015,9007.693.070
17. Apr. 202415,22016,00015,20015,92015,92011.024.398
16. Apr. 202415,88015,88015,10015,14015,14011.056.447
15. Apr. 202415,50016,20015,44015,84015,84011.116.116
12. Apr. 202415,70015,90015,52015,58015,5807.429.439
11. Apr. 202415,42015,94015,32015,58015,5807.704.938
10. Apr. 202415,58015,60015,34015,52015,5207.767.237
09. Apr. 202415,24015,62015,20015,48015,4807.063.279
08. Apr. 202415,08015,40014,98015,12015,1207.070.368
05. Apr. 202415,30015,30014,66014,86014,8604.180.739
03. Apr. 202415,52015,68015,28015,32015,3207.918.249
02. Apr. 202415,90016,00015,52015,60015,6009.679.630
28. März 202415,00015,70014,98015,60015,60014.668.286
27. März 202415,52015,52014,98015,00015,00011.515.080
26. März 202415,70015,80015,30015,52015,52011.795.329
25. März 202415,92016,10015,66015,74015,7405.962.400
22. März 202416,28016,28015,74015,92015,9209.590.172
21. März 202416,60016,72016,26016,28016,2808.354.570
20. März 202416,52016,56016,06016,36016,36016.749.004
19. März 202417,12017,12016,36016,40016,40016.686.727
18. März 202417,20017,40017,06017,12017,12013.250.377
15. März 202417,10017,32016,82017,12017,12013.782.579
14. März 202417,50017,74017,02017,36017,36013.192.201
13. März 202417,86018,10017,52017,58017,58018.740.607
12. März 202417,68017,78017,24017,58017,58021.172.171
11. März 202417,92017,92017,32017,70017,70019.191.426
08. März 202416,80017,96016,66017,92017,92025.122.560
07. März 202417,16017,34016,54016,66016,66016.605.489
06. März 202416,80017,48016,70017,16017,16017.167.224
05. März 202417,40017,46016,62016,80016,80024.441.827
04. März 202418,36018,38017,32017,56017,56030.087.917
01. März 202417,86018,20017,30017,60017,60030.483.315
29. Feb. 202416,48017,94016,48017,66017,66059.635.779
28. Feb. 202417,86017,88016,34016,50016,50036.824.970
27. Feb. 202415,92017,68015,66017,54017,54062.061.519
26. Feb. 202416,06016,28015,86015,86015,8609.458.787
23. Feb. 202416,08016,40015,80015,92015,92010.771.358
22. Feb. 202415,44016,30015,44015,92015,92018.109.214
21. Feb. 202414,66015,40014,54015,20015,2008.262.290
20. Feb. 202415,00015,04014,64014,80014,8003.099.936
19. Feb. 202414,96015,20014,62014,94014,9406.974.186
16. Feb. 202414,04014,94014,00014,86014,8602.824.759
15. Feb. 202414,00014,30013,90014,20014,2001.189.705
14. Feb. 202414,30014,30013,78014,16014,1601.290.603
09. Feb. 202414,30014,30014,30014,30014,300-
08. Feb. 202414,20014,90014,08014,70014,7009.008.902
07. Feb. 202414,46014,66014,02014,10014,1004.559.481
06. Feb. 202413,68014,38013,56014,34014,3406.456.094
05. Feb. 202413,58013,90013,32013,60013,6004.749.495
02. Feb. 202413,98014,06013,36013,62013,6205.083.058
01. Feb. 202413,64014,04013,34013,82013,8204.643.200
31. Jan. 202414,10014,10013,42013,58013,5806.968.816
30. Jan. 202414,52014,54014,00014,10014,1004.534.942
29. Jan. 202414,56014,62014,32014,52014,5203.515.005
26. Jan. 202415,08015,14014,28014,44014,44010.423.803
25. Jan. 202414,92015,16014,58015,06015,06012.586.617
24. Jan. 202414,90014,96014,28014,92014,9206.911.425
23. Jan. 202414,16014,82014,00014,62014,6206.202.733
22. Jan. 202414,70014,70013,94014,08014,0805.186.900
19. Jan. 202414,70015,04014,48014,62014,6205.220.569
18. Jan. 202414,60014,82014,36014,68014,6806.014.920
17. Jan. 202415,20015,30014,62014,64014,6407.330.181
16. Jan. 202415,28015,52015,10015,30015,3003.527.990
15. Jan. 202415,20015,20015,20015,20015,200-
12. Jan. 202415,60015,60015,18015,22015,2204.691.877
11. Jan. 202415,42015,74015,28015,54015,5404.105.569
10. Jan. 202415,48015,74015,28015,42015,4206.632.955
09. Jan. 202415,52015,86015,40015,54015,5403.424.000
08. Jan. 202416,14016,14015,26015,46015,4608.244.931
05. Jan. 202416,36016,44016,10016,26016,2602.763.360
04. Jan. 202416,50016,50016,14016,28016,2802.225.179
03. Jan. 202416,72016,72016,30016,40016,4002.679.124
02. Jan. 202417,46017,46016,68016,72016,7203.876.956
29. Dez. 202317,20017,48017,10017,44017,4405.162.487
28. Dez. 202316,12017,26015,90017,14017,1408.448.200
27. Dez. 202316,00016,22015,70016,18016,1804.724.371
22. Dez. 202316,54016,72015,64015,94015,94011.772.493
21. Dez. 202316,30016,72015,90016,62016,6203.423.784
20. Dez. 202316,60016,82016,22016,30016,3003.316.102
19. Dez. 202316,86016,86016,50016,64016,6401.716.360
18. Dez. 202317,50017,50016,64016,74016,7405.281.751
15. Dez. 202317,08017,62016,90017,46017,4609.200.561
14. Dez. 202316,88017,36016,72016,90016,9006.896.004
13. Dez. 202316,94016,94016,52016,66016,6603.630.137
12. Dez. 202317,00017,14016,78016,82016,8203.092.914
11. Dez. 202316,76017,08016,36016,92016,9205.850.943
08. Dez. 202316,36017,10016,14016,72016,7209.446.520
07. Dez. 202316,40016,50016,06016,38016,3805.244.513
06. Dez. 202316,60016,68016,26016,52016,5203.973.127
05. Dez. 202316,56016,70016,26016,40016,4004.096.240
04. Dez. 202316,96016,98016,54016,64016,6403.797.846
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...