Deutsche Märkte geschlossen
DAX
18.235,45 +24,90 (+0,14%) Euro Stoxx 50
4.894,02 -8,58 (-0,18%) Dow Jones 30
39.118,86 -45,20 (-0,12%) Gold
2.336,90 +0,30 (+0,01%) EUR/USD
1,0716 +0,0007 (+0,06%) Bitcoin EUR
57.314,14 +433,89 (+0,76%)
Tongcheng Travel Holdings Limited (0780.HK)
HKSE - HKSE Verzögerter Preis. Währung in HKD
Zur Watchlist hinzufügen
Börsenschluss: 04:08PM HKT
Zeitraum:
30. Juni 2023 - 30. Juni 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in HKDDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 28. Juni 2024 | 15,500 | 15,960 | 15,440 | 15,540 | 15,540 | 8.178.713 |
| 28. Juni 2024 | 0.15 Dividende | |||||
| 27. Juni 2024 | 16,300 | 16,300 | 15,880 | 15,920 | 15,770 | 4.839.068 |
| 26. Juni 2024 | 16,160 | 16,340 | 15,740 | 16,040 | 15,889 | 5.397.314 |
| 25. Juni 2024 | 16,140 | 16,480 | 15,780 | 16,160 | 16,008 | 8.868.695 |
| 24. Juni 2024 | 15,460 | 16,060 | 15,280 | 15,960 | 15,810 | 9.726.544 |
| 21. Juni 2024 | 15,740 | 15,800 | 15,260 | 15,460 | 15,314 | 17.331.338 |
| 20. Juni 2024 | 16,240 | 16,340 | 15,740 | 15,880 | 15,730 | 7.106.019 |
| 19. Juni 2024 | 16,140 | 16,420 | 16,100 | 16,420 | 16,265 | 5.435.555 |
| 18. Juni 2024 | 16,500 | 16,660 | 16,140 | 16,260 | 16,107 | 6.420.630 |
| 17. Juni 2024 | 16,780 | 16,780 | 16,220 | 16,480 | 16,325 | 6.542.190 |
| 14. Juni 2024 | 16,840 | 17,080 | 16,560 | 16,720 | 16,562 | 20.097.719 |
| 13. Juni 2024 | 16,920 | 17,160 | 16,800 | 17,080 | 16,919 | 7.731.754 |
| 12. Juni 2024 | 17,300 | 17,500 | 16,820 | 16,920 | 16,761 | 7.578.099 |
| 11. Juni 2024 | 17,360 | 17,820 | 17,100 | 17,480 | 17,315 | 7.472.613 |
| 07. Juni 2024 | 17,580 | 17,660 | 17,400 | 17,560 | 17,395 | 13.071.011 |
| 06. Juni 2024 | 18,020 | 18,140 | 17,580 | 17,780 | 17,612 | 7.764.844 |
| 05. Juni 2024 | 17,940 | 18,100 | 17,780 | 17,860 | 17,692 | 4.083.584 |
| 04. Juni 2024 | 17,840 | 18,140 | 17,400 | 17,940 | 17,771 | 3.620.696 |
| 03. Juni 2024 | 18,260 | 18,380 | 17,840 | 17,840 | 17,672 | 6.436.603 |
| 31. Mai 2024 | 18,200 | 18,400 | 17,720 | 17,860 | 17,692 | 15.955.154 |
| 30. Mai 2024 | 17,540 | 18,100 | 17,540 | 17,900 | 17,731 | 11.420.799 |
| 29. Mai 2024 | 17,700 | 17,900 | 17,360 | 17,540 | 17,375 | 14.289.427 |
| 28. Mai 2024 | 18,060 | 18,440 | 17,740 | 17,860 | 17,692 | 10.992.000 |
| 27. Mai 2024 | 17,780 | 18,340 | 17,620 | 18,200 | 18,029 | 13.561.945 |
| 24. Mai 2024 | 17,900 | 18,160 | 17,560 | 17,600 | 17,434 | 13.772.200 |
| 23. Mai 2024 | 18,300 | 18,320 | 17,280 | 17,900 | 17,731 | 20.193.014 |
| 22. Mai 2024 | 20,900 | 20,900 | 18,280 | 18,480 | 18,306 | 36.826.664 |
| 21. Mai 2024 | 21,800 | 22,200 | 21,050 | 21,200 | 21,000 | 12.332.522 |
| 20. Mai 2024 | 21,650 | 22,250 | 21,600 | 21,800 | 21,595 | 7.282.920 |
| 17. Mai 2024 | 21,300 | 21,750 | 21,100 | 21,300 | 21,099 | 9.405.909 |
| 16. Mai 2024 | 22,200 | 22,500 | 21,100 | 21,300 | 21,099 | 14.095.022 |
| 14. Mai 2024 | 22,500 | 22,500 | 21,550 | 22,100 | 21,892 | 10.919.318 |
| 13. Mai 2024 | 20,750 | 22,350 | 20,750 | 22,300 | 22,090 | 10.162.072 |
| 10. Mai 2024 | 21,000 | 21,300 | 20,600 | 20,900 | 20,703 | 8.687.404 |
| 09. Mai 2024 | 21,150 | 21,250 | 20,700 | 21,000 | 20,802 | 6.286.451 |
| 08. Mai 2024 | 22,000 | 22,000 | 20,700 | 21,250 | 21,050 | 5.301.676 |
| 07. Mai 2024 | 21,850 | 22,100 | 21,600 | 21,650 | 21,446 | 5.465.900 |
| 06. Mai 2024 | 21,350 | 21,950 | 20,850 | 21,850 | 21,644 | 7.519.391 |
| 03. Mai 2024 | 22,000 | 22,000 | 20,600 | 21,100 | 20,901 | 6.702.214 |
| 02. Mai 2024 | 20,550 | 20,900 | 20,200 | 20,650 | 20,455 | 7.540.801 |
| 30. Apr. 2024 | 20,650 | 21,000 | 20,550 | 20,750 | 20,554 | 8.538.129 |
| 29. Apr. 2024 | 22,100 | 22,150 | 20,500 | 20,650 | 20,455 | 13.077.628 |
| 26. Apr. 2024 | 21,600 | 22,300 | 21,550 | 22,200 | 21,991 | 5.093.188 |
| 25. Apr. 2024 | 22,000 | 22,000 | 21,300 | 21,650 | 21,446 | 5.136.487 |
| 24. Apr. 2024 | 22,000 | 22,300 | 21,400 | 21,750 | 21,545 | 8.282.785 |
| 23. Apr. 2024 | 22,200 | 22,500 | 21,800 | 22,000 | 21,793 | 5.046.407 |
| 22. Apr. 2024 | 22,250 | 22,350 | 21,200 | 21,800 | 21,595 | 5.498.040 |
| 19. Apr. 2024 | 21,700 | 21,850 | 21,100 | 21,650 | 21,446 | 13.782.204 |
| 18. Apr. 2024 | 21,900 | 22,250 | 21,800 | 21,900 | 21,694 | 7.508.800 |
| 17. Apr. 2024 | 21,800 | 22,350 | 21,800 | 22,050 | 21,842 | 5.738.869 |
| 16. Apr. 2024 | 22,250 | 22,450 | 21,800 | 22,100 | 21,892 | 10.781.076 |
| 15. Apr. 2024 | 21,450 | 22,550 | 21,450 | 22,250 | 22,040 | 12.403.014 |
| 12. Apr. 2024 | 21,500 | 22,150 | 21,350 | 22,100 | 21,892 | 11.562.840 |
| 11. Apr. 2024 | 21,450 | 21,500 | 20,950 | 21,350 | 21,149 | 6.822.995 |
| 10. Apr. 2024 | 21,350 | 21,600 | 20,850 | 21,450 | 21,248 | 5.981.881 |
| 09. Apr. 2024 | 20,600 | 21,300 | 20,500 | 21,100 | 20,901 | 6.045.793 |
| 08. Apr. 2024 | 20,800 | 21,150 | 20,400 | 20,550 | 20,356 | 7.140.547 |
| 05. Apr. 2024 | 21,200 | 21,400 | 20,750 | 20,800 | 20,604 | 4.210.781 |
| 03. Apr. 2024 | 21,050 | 21,350 | 20,750 | 21,100 | 20,901 | 7.837.784 |
| 02. Apr. 2024 | 21,000 | 21,400 | 20,850 | 21,050 | 20,852 | 14.249.259 |
| 28. März 2024 | 20,000 | 20,950 | 19,900 | 20,650 | 20,455 | 15.010.702 |
| 27. März 2024 | 19,900 | 20,150 | 19,700 | 19,860 | 19,673 | 6.089.542 |
| 26. März 2024 | 19,920 | 20,050 | 19,640 | 19,880 | 19,693 | 8.808.393 |
| 25. März 2024 | 20,150 | 20,250 | 20,100 | 20,150 | 19,960 | 17.878.985 |
| 22. März 2024 | 19,960 | 19,960 | 19,520 | 19,840 | 19,653 | 12.713.846 |
| 21. März 2024 | 19,900 | 19,960 | 19,200 | 19,380 | 19,197 | 6.610.970 |
| 20. März 2024 | 18,660 | 19,780 | 18,140 | 19,480 | 19,296 | 12.025.742 |
| 19. März 2024 | 19,400 | 19,400 | 18,340 | 18,780 | 18,603 | 9.659.150 |
| 18. März 2024 | 19,580 | 19,580 | 18,720 | 19,200 | 19,019 | 10.866.900 |
| 15. März 2024 | 19,780 | 19,820 | 19,400 | 19,720 | 19,534 | 6.061.159 |
| 14. März 2024 | 19,660 | 19,880 | 19,520 | 19,880 | 19,693 | 8.140.387 |
| 13. März 2024 | 19,720 | 19,840 | 19,420 | 19,700 | 19,514 | 7.379.446 |
| 12. März 2024 | 19,840 | 19,880 | 19,200 | 19,720 | 19,534 | 6.986.540 |
| 11. März 2024 | 19,480 | 19,820 | 19,420 | 19,680 | 19,495 | 2.898.305 |
| 08. März 2024 | 19,120 | 19,600 | 19,120 | 19,460 | 19,277 | 4.415.029 |
| 07. März 2024 | 19,000 | 19,320 | 18,940 | 19,120 | 18,940 | 5.094.460 |
| 06. März 2024 | 19,340 | 19,520 | 18,940 | 19,160 | 18,979 | 5.731.084 |
| 05. März 2024 | 19,120 | 19,740 | 18,940 | 19,340 | 19,158 | 10.838.175 |
| 04. März 2024 | 19,520 | 19,660 | 18,680 | 19,580 | 19,396 | 33.950.060 |
| 01. März 2024 | 19,460 | 19,900 | 19,380 | 19,580 | 19,396 | 57.810.029 |
| 29. Feb. 2024 | 18,900 | 19,940 | 18,880 | 19,760 | 19,574 | 14.964.478 |
| 28. Feb. 2024 | 19,460 | 19,460 | 18,680 | 19,120 | 18,940 | 16.043.734 |
| 27. Feb. 2024 | 19,560 | 19,800 | 18,960 | 19,600 | 19,415 | 13.203.174 |
| 26. Feb. 2024 | 19,600 | 19,900 | 19,120 | 19,620 | 19,435 | 10.359.838 |
| 23. Feb. 2024 | 18,760 | 19,660 | 18,440 | 19,600 | 19,415 | 14.014.639 |
| 22. Feb. 2024 | 18,180 | 18,840 | 18,180 | 18,760 | 18,583 | 11.385.871 |
| 21. Feb. 2024 | 17,700 | 18,320 | 17,700 | 18,180 | 18,009 | 8.775.057 |
| 20. Feb. 2024 | 17,580 | 17,860 | 17,100 | 17,780 | 17,612 | 4.912.199 |
| 19. Feb. 2024 | 18,120 | 18,120 | 17,440 | 17,580 | 17,414 | 9.358.437 |
| 16. Feb. 2024 | 17,060 | 17,560 | 16,940 | 17,500 | 17,335 | 5.288.625 |
| 15. Feb. 2024 | 16,700 | 17,200 | 16,660 | 17,100 | 16,939 | 4.879.049 |
| 14. Feb. 2024 | 16,420 | 16,880 | 16,160 | 16,820 | 16,662 | 1.533.343 |
| 09. Feb. 2024 | 16,420 | 16,420 | 16,420 | 16,420 | 16,265 | - |
| 08. Feb. 2024 | 16,360 | 16,760 | 16,260 | 16,440 | 16,285 | 3.881.680 |
| 07. Feb. 2024 | 16,600 | 16,900 | 16,260 | 16,360 | 16,206 | 5.075.633 |
| 06. Feb. 2024 | 16,100 | 16,580 | 15,700 | 16,560 | 16,404 | 5.363.600 |
| 05. Feb. 2024 | 15,660 | 15,960 | 15,500 | 15,700 | 15,552 | 2.229.473 |
| 02. Feb. 2024 | 16,000 | 16,360 | 15,760 | 15,880 | 15,730 | 3.607.042 |
| 01. Feb. 2024 | 15,600 | 16,240 | 15,520 | 15,760 | 15,612 | 4.455.915 |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
