Deutsche Märkte öffnen in 3 Stunden 34 Minuten
Nikkei 225
28.405,77-227,69(-0,80%)Dow Jones 30
30.930,52+116,26(+0,38%)BTC-EUR
29.014,37-554,67(-1,88%)
Link Real Estate Investment Trust (0823.HK)
HKSE - HKSE Verzögerter Preis. Währung in HKD
Zur Watchlist hinzufügen
69,100-0,450 (-0,65%)
Ab 11:59AM HKT. Markt geöffnet.
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in HKD
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 20. Jan. 2021 | 69,000 | 69,600 | 68,800 | 69,100 | 69,100 | 1.750.678 |
| 19. Jan. 2021 | 69,100 | 69,950 | 68,700 | 69,550 | 69,550 | 9.963.610 |
| 18. Jan. 2021 | 69,450 | 69,500 | 68,700 | 69,200 | 69,200 | 5.567.857 |
| 15. Jan. 2021 | 70,700 | 70,900 | 69,200 | 69,450 | 69,450 | 7.108.834 |
| 14. Jan. 2021 | 70,800 | 70,800 | 69,500 | 70,450 | 70,450 | 3.837.837 |
| 13. Jan. 2021 | 70,150 | 70,750 | 69,150 | 70,600 | 70,600 | 3.649.865 |
| 12. Jan. 2021 | 70,000 | 71,300 | 69,800 | 70,150 | 70,150 | 3.927.509 |
| 11. Jan. 2021 | 70,250 | 70,600 | 69,300 | 69,900 | 69,900 | 5.954.954 |
| 08. Jan. 2021 | 71,400 | 71,500 | 70,100 | 70,650 | 70,650 | 7.750.799 |
| 07. Jan. 2021 | 72,550 | 72,550 | 71,350 | 71,450 | 71,450 | 4.969.834 |
| 06. Jan. 2021 | 73,500 | 73,700 | 72,100 | 72,750 | 72,750 | 6.597.194 |
| 05. Jan. 2021 | 71,750 | 73,100 | 71,000 | 73,100 | 73,100 | 8.683.349 |
| 04. Jan. 2021 | 70,750 | 72,300 | 70,600 | 71,750 | 71,750 | 5.522.335 |
| 31. Dez. 2020 | 70,850 | 70,850 | 70,850 | 70,850 | 70,850 | - |
| 30. Dez. 2020 | 71,150 | 71,800 | 71,000 | 71,800 | 71,800 | 4.923.235 |
| 29. Dez. 2020 | 69,300 | 71,000 | 69,300 | 70,900 | 70,900 | 3.732.843 |
| 28. Dez. 2020 | 69,300 | 70,300 | 69,000 | 70,000 | 70,000 | 3.776.657 |
| 24. Dez. 2020 | 68,900 | 68,900 | 68,900 | 68,900 | 68,900 | - |
| 23. Dez. 2020 | 68,400 | 69,000 | 68,000 | 69,000 | 69,000 | 2.875.911 |
| 22. Dez. 2020 | 68,950 | 69,000 | 67,550 | 68,250 | 68,250 | 3.894.320 |
| 21. Dez. 2020 | 68,900 | 69,150 | 68,300 | 68,850 | 68,850 | 5.601.695 |
| 18. Dez. 2020 | 70,000 | 70,200 | 68,850 | 68,900 | 68,900 | 6.399.592 |
| 17. Dez. 2020 | 69,000 | 70,000 | 68,700 | 69,850 | 69,850 | 5.549.207 |
| 16. Dez. 2020 | 69,350 | 69,600 | 68,550 | 69,600 | 69,600 | 5.100.572 |
| 15. Dez. 2020 | 69,700 | 69,700 | 68,000 | 68,700 | 68,700 | 5.854.031 |
| 14. Dez. 2020 | 69,700 | 70,200 | 68,800 | 69,200 | 69,200 | 3.125.270 |
| 11. Dez. 2020 | 70,150 | 70,150 | 68,800 | 69,650 | 69,650 | 7.153.938 |
| 10. Dez. 2020 | 69,150 | 70,000 | 68,900 | 69,500 | 69,500 | 5.485.063 |
| 09. Dez. 2020 | 68,750 | 70,000 | 68,100 | 69,400 | 69,400 | 7.159.724 |
| 08. Dez. 2020 | 69,150 | 69,500 | 68,700 | 69,000 | 69,000 | 5.921.077 |
| 07. Dez. 2020 | 70,800 | 70,800 | 69,000 | 69,450 | 69,450 | 7.940.313 |
| 04. Dez. 2020 | 70,900 | 71,100 | 70,000 | 70,800 | 70,800 | 9.617.304 |
| 03. Dez. 2020 | 68,800 | 71,200 | 67,400 | 70,800 | 70,800 | 18.558.147 |
| 02. Dez. 2020 | 67,350 | 67,400 | 66,500 | 67,000 | 67,000 | 5.613.819 |
| 01. Dez. 2020 | 68,000 | 68,450 | 67,100 | 67,350 | 67,350 | 9.333.518 |
| 30. Nov. 2020 | 68,500 | 68,500 | 67,150 | 68,000 | 68,000 | 17.523.140 |
| 27. Nov. 2020 | 68,750 | 68,800 | 68,050 | 68,500 | 68,500 | 2.866.612 |
| 26. Nov. 2020 | 68,650 | 68,800 | 67,650 | 68,800 | 68,800 | 3.757.801 |
| 25. Nov. 2020 | 68,250 | 69,300 | 68,000 | 68,350 | 68,350 | 7.243.013 |
| 24. Nov. 2020 | 66,400 | 67,900 | 66,100 | 67,900 | 67,900 | 8.019.928 |
| 23. Nov. 2020 | 68,100 | 68,200 | 65,700 | 66,650 | 66,650 | 10.391.830 |
| 20. Nov. 2020 | 69,300 | 69,550 | 67,100 | 68,000 | 68,000 | 6.593.795 |
| 19. Nov. 2020 | 69,750 | 69,850 | 68,800 | 69,300 | 69,300 | 6.282.777 |
| 19. Nov. 2020 | 1.4165 Dividende | |||||
| 18. Nov. 2020 | 71,500 | 72,000 | 70,650 | 70,900 | 69,484 | 8.610.803 |
| 17. Nov. 2020 | 69,600 | 71,650 | 69,450 | 71,650 | 70,219 | 12.043.729 |
| 16. Nov. 2020 | 68,900 | 69,800 | 68,750 | 69,350 | 67,964 | 7.279.629 |
| 13. Nov. 2020 | 68,300 | 68,500 | 66,950 | 68,300 | 66,935 | 11.238.558 |
| 12. Nov. 2020 | 69,500 | 69,850 | 67,700 | 68,400 | 67,033 | 11.024.502 |
| 11. Nov. 2020 | 70,000 | 70,000 | 67,650 | 69,500 | 68,111 | 18.864.943 |
| 10. Nov. 2020 | 65,500 | 67,950 | 65,000 | 67,450 | 66,102 | 24.335.366 |
| 09. Nov. 2020 | 63,000 | 63,350 | 61,350 | 63,000 | 61,741 | 8.184.287 |
| 06. Nov. 2020 | 61,400 | 62,800 | 61,400 | 62,700 | 61,447 | 5.926.270 |
| 05. Nov. 2020 | 61,700 | 62,000 | 60,850 | 61,400 | 60,173 | 4.413.424 |
| 04. Nov. 2020 | 60,350 | 61,300 | 60,200 | 60,550 | 59,340 | 4.097.090 |
| 03. Nov. 2020 | 59,900 | 60,450 | 59,650 | 60,050 | 58,850 | 3.246.028 |
| 02. Nov. 2020 | 59,500 | 59,800 | 58,800 | 59,100 | 57,919 | 3.133.919 |
| 30. Okt. 2020 | 59,850 | 60,050 | 59,000 | 59,050 | 57,870 | 5.545.114 |
| 29. Okt. 2020 | 59,700 | 60,300 | 59,500 | 60,150 | 58,948 | 4.718.888 |
| 28. Okt. 2020 | 60,600 | 60,750 | 60,000 | 60,000 | 58,801 | 4.378.181 |
| 27. Okt. 2020 | 61,800 | 61,950 | 60,600 | 60,800 | 59,585 | 4.781.375 |
| 23. Okt. 2020 | 61,300 | 62,000 | 60,900 | 61,950 | 60,712 | 3.770.085 |
| 22. Okt. 2020 | 60,850 | 61,350 | 60,850 | 61,200 | 59,977 | 3.344.992 |
| 21. Okt. 2020 | 61,300 | 61,450 | 60,750 | 61,150 | 59,928 | 3.979.019 |
| 20. Okt. 2020 | 60,850 | 61,200 | 60,600 | 61,100 | 59,879 | 3.301.210 |
| 19. Okt. 2020 | 61,250 | 61,650 | 60,700 | 61,350 | 60,124 | 5.407.972 |
| 16. Okt. 2020 | 61,050 | 61,250 | 60,550 | 60,550 | 59,340 | 5.585.285 |
| 15. Okt. 2020 | 61,350 | 61,450 | 61,000 | 61,200 | 59,977 | 6.993.845 |
| 14. Okt. 2020 | 62,050 | 62,050 | 61,300 | 61,350 | 60,124 | 7.337.013 |
| 12. Okt. 2020 | 61,500 | 61,950 | 61,350 | 61,750 | 60,516 | 6.083.887 |
| 09. Okt. 2020 | 62,350 | 62,500 | 61,500 | 61,500 | 60,271 | 6.380.730 |
| 08. Okt. 2020 | 62,550 | 62,800 | 61,800 | 62,500 | 61,251 | 8.963.523 |
| 07. Okt. 2020 | 62,650 | 63,400 | 62,300 | 63,200 | 61,937 | 5.410.137 |
| 06. Okt. 2020 | 63,000 | 63,450 | 62,200 | 62,500 | 61,251 | 6.116.676 |
| 05. Okt. 2020 | 63,300 | 64,600 | 63,000 | 63,250 | 61,986 | 4.552.327 |
| 30. Sept. 2020 | 62,850 | 63,550 | 62,400 | 63,000 | 61,741 | 6.916.750 |
| 29. Sept. 2020 | 62,350 | 62,800 | 61,650 | 62,250 | 61,006 | 4.579.699 |
| 28. Sept. 2020 | 62,950 | 63,200 | 62,050 | 62,550 | 61,300 | 4.088.346 |
| 25. Sept. 2020 | 62,500 | 63,500 | 62,250 | 62,950 | 61,692 | 5.452.378 |
| 24. Sept. 2020 | 63,050 | 63,100 | 62,100 | 62,800 | 61,545 | 5.254.614 |
| 23. Sept. 2020 | 63,100 | 63,850 | 63,000 | 63,150 | 61,888 | 4.010.901 |
| 22. Sept. 2020 | 63,700 | 63,950 | 63,000 | 63,300 | 62,035 | 3.837.630 |
| 21. Sept. 2020 | 65,600 | 65,800 | 63,650 | 63,950 | 62,672 | 4.572.404 |
| 18. Sept. 2020 | 65,250 | 66,000 | 64,600 | 65,150 | 63,848 | 12.980.059 |
| 17. Sept. 2020 | 65,500 | 65,500 | 64,250 | 64,800 | 63,505 | 5.935.910 |
| 16. Sept. 2020 | 64,700 | 65,750 | 64,450 | 65,150 | 63,848 | 9.055.093 |
| 15. Sept. 2020 | 63,750 | 64,650 | 63,200 | 64,300 | 63,015 | 5.380.684 |
| 14. Sept. 2020 | 62,700 | 63,800 | 62,500 | 63,600 | 62,329 | 3.933.917 |
| 11. Sept. 2020 | 62,300 | 63,100 | 62,300 | 62,850 | 61,594 | 2.660.416 |
| 10. Sept. 2020 | 63,000 | 63,350 | 62,300 | 62,900 | 61,643 | 5.459.560 |
| 09. Sept. 2020 | 62,000 | 63,000 | 61,850 | 63,000 | 61,741 | 6.783.898 |
| 08. Sept. 2020 | 63,000 | 63,000 | 61,550 | 62,700 | 61,447 | 5.072.903 |
| 07. Sept. 2020 | 62,800 | 63,400 | 62,300 | 62,900 | 61,643 | 5.602.827 |
| 04. Sept. 2020 | 63,500 | 63,650 | 62,300 | 63,000 | 61,741 | 13.165.925 |
| 03. Sept. 2020 | 64,050 | 64,850 | 63,150 | 64,300 | 63,015 | 8.976.168 |
| 02. Sept. 2020 | 62,800 | 64,650 | 61,200 | 64,050 | 62,770 | 15.215.625 |
| 01. Sept. 2020 | 61,000 | 61,550 | 60,550 | 61,100 | 59,879 | 4.433.288 |
| 31. Aug. 2020 | 62,050 | 62,500 | 61,350 | 61,700 | 60,467 | 6.798.561 |
| 28. Aug. 2020 | 60,350 | 62,150 | 60,350 | 61,450 | 60,222 | 4.392.073 |
| 27. Aug. 2020 | 62,050 | 62,150 | 60,800 | 60,800 | 59,585 | 5.113.426 |
| *Um Splits berichtigter Schlusskurs.**Um Dividenden und Splits berichtigter Schlusskurs. | ||||||
Es werden weitere Daten geladen ...
© 2021 Verizon Media. Alle Rechte vorbehalten.
