Deutsche Märkte schließen in 6 Stunden 9 Minuten
DAX
12.659,29-15,59(-0,12%)Euro Stoxx 50
3.252,96+0,31(+0,01%)Gold
2.043,70+15,70(+0,77%)
Link Real Estate Investment Trust (0823.HK)
HKSE - HKSE Verzögerter Preis. Währung in HKD
Zur Watchlist hinzufügen
60,900-0,500 (-0,81%)
Börsenschluss: 4:08PM HKT
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in HKD
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 10. Aug. 2020 | 60,800 | 61,350 | 60,350 | 60,900 | 60,900 | 4.383.266 |
| 07. Aug. 2020 | 60,950 | 61,750 | 60,800 | 61,400 | 61,400 | 5.702.311 |
| 06. Aug. 2020 | 61,750 | 61,750 | 60,100 | 60,950 | 60,950 | 4.746.207 |
| 05. Aug. 2020 | 61,500 | 61,950 | 61,000 | 61,350 | 61,350 | 5.866.128 |
| 04. Aug. 2020 | 61,000 | 61,500 | 59,750 | 61,450 | 61,450 | 8.554.857 |
| 03. Aug. 2020 | 60,950 | 60,950 | 59,400 | 60,650 | 60,650 | 6.230.800 |
| 31. Juli 2020 | 60,700 | 61,000 | 59,350 | 60,150 | 60,150 | 5.252.412 |
| 30. Juli 2020 | 59,650 | 61,400 | 59,350 | 60,300 | 60,300 | 8.366.367 |
| 29. Juli 2020 | 58,100 | 59,650 | 58,000 | 59,250 | 59,250 | 6.482.622 |
| 28. Juli 2020 | 59,450 | 59,450 | 57,500 | 58,200 | 58,200 | 6.919.005 |
| 27. Juli 2020 | 59,150 | 59,700 | 58,100 | 58,550 | 58,550 | 5.434.002 |
| 24. Juli 2020 | 58,600 | 58,950 | 58,250 | 58,900 | 58,900 | 5.886.100 |
| 23. Juli 2020 | 59,850 | 59,850 | 59,050 | 59,050 | 59,050 | 5.301.103 |
| 22. Juli 2020 | 61,000 | 61,100 | 59,550 | 59,550 | 59,550 | 7.525.201 |
| 21. Juli 2020 | 60,650 | 61,250 | 60,250 | 61,000 | 61,000 | 5.459.262 |
| 20. Juli 2020 | 60,100 | 60,700 | 59,200 | 60,350 | 60,350 | 6.724.765 |
| 17. Juli 2020 | 61,400 | 61,500 | 60,250 | 61,000 | 61,000 | 6.456.742 |
| 16. Juli 2020 | 62,000 | 62,800 | 61,000 | 61,200 | 61,200 | 6.488.035 |
| 15. Juli 2020 | 63,950 | 63,950 | 61,700 | 62,150 | 62,150 | 6.505.629 |
| 14. Juli 2020 | 62,950 | 62,950 | 61,550 | 62,750 | 62,750 | 6.266.927 |
| 13. Juli 2020 | 64,000 | 64,000 | 62,350 | 62,850 | 62,850 | 6.333.399 |
| 10. Juli 2020 | 63,450 | 64,200 | 62,650 | 63,250 | 63,250 | 7.970.145 |
| 09. Juli 2020 | 65,450 | 65,450 | 63,200 | 63,450 | 63,450 | 10.848.682 |
| 08. Juli 2020 | 66,250 | 66,450 | 64,100 | 65,150 | 65,150 | 10.839.431 |
| 07. Juli 2020 | 66,500 | 67,000 | 65,550 | 65,700 | 65,700 | 9.970.608 |
| 06. Juli 2020 | 66,000 | 67,450 | 65,650 | 66,500 | 66,500 | 12.046.868 |
| 03. Juli 2020 | 65,500 | 65,800 | 64,500 | 64,800 | 64,800 | 5.591.268 |
| 02. Juli 2020 | 64,400 | 65,150 | 63,850 | 64,650 | 64,650 | 10.006.044 |
| 30. Juni 2020 | 63,800 | 64,000 | 63,000 | 63,350 | 63,350 | 9.677.481 |
| 29. Juni 2020 | 64,200 | 64,200 | 62,800 | 63,650 | 63,650 | 5.442.877 |
| 26. Juni 2020 | 63,750 | 64,200 | 63,200 | 63,800 | 63,800 | 10.011.045 |
| 24. Juni 2020 | 64,000 | 64,500 | 63,500 | 63,950 | 63,950 | 7.703.710 |
| 23. Juni 2020 | 64,500 | 64,950 | 63,600 | 64,000 | 64,000 | 10.494.466 |
| 22. Juni 2020 | 65,200 | 65,800 | 64,400 | 64,900 | 64,900 | 7.029.212 |
| 19. Juni 2020 | 65,600 | 66,600 | 65,350 | 65,700 | 65,700 | 12.507.250 |
| 18. Juni 2020 | 66,300 | 66,300 | 65,100 | 66,000 | 66,000 | 5.082.111 |
| 17. Juni 2020 | 66,250 | 66,600 | 65,200 | 66,350 | 66,350 | 5.216.094 |
| 16. Juni 2020 | 66,750 | 67,000 | 65,600 | 65,800 | 65,800 | 5.812.281 |
| 15. Juni 2020 | 67,000 | 67,000 | 64,550 | 65,100 | 65,100 | 7.380.164 |
| 12. Juni 2020 | 65,100 | 67,100 | 64,450 | 67,100 | 67,100 | 10.041.308 |
| 12. Juni 2020 | 1.4572 Dividende | |||||
| 11. Juni 2020 | 68,600 | 69,100 | 67,700 | 68,250 | 66,793 | 12.542.867 |
| 10. Juni 2020 | 69,500 | 70,000 | 68,600 | 69,300 | 67,820 | 12.572.593 |
| 09. Juni 2020 | 67,000 | 69,250 | 66,500 | 68,550 | 67,086 | 12.269.916 |
| 08. Juni 2020 | 66,300 | 66,900 | 65,850 | 66,150 | 64,738 | 10.749.237 |
| 05. Juni 2020 | 65,200 | 66,850 | 64,600 | 66,250 | 64,836 | 11.301.804 |
| 04. Juni 2020 | 66,750 | 67,000 | 64,450 | 65,100 | 63,710 | 8.545.024 |
| 03. Juni 2020 | 65,950 | 66,300 | 64,700 | 65,900 | 64,493 | 11.737.087 |
| 02. Juni 2020 | 63,000 | 65,600 | 62,700 | 65,250 | 63,857 | 20.858.493 |
| 01. Juni 2020 | 58,500 | 62,000 | 58,500 | 61,300 | 59,991 | 19.531.697 |
| 29. Mai 2020 | 56,250 | 58,500 | 56,250 | 57,950 | 56,713 | 16.953.437 |
| 28. Mai 2020 | 58,650 | 59,300 | 56,250 | 57,000 | 55,783 | 19.006.085 |
| 27. Mai 2020 | 60,200 | 60,500 | 58,550 | 58,800 | 57,545 | 9.878.818 |
| 26. Mai 2020 | 60,400 | 61,250 | 60,000 | 60,450 | 59,159 | 11.471.055 |
| 25. Mai 2020 | 59,400 | 60,400 | 58,500 | 59,200 | 57,936 | 14.072.077 |
| 22. Mai 2020 | 66,000 | 66,000 | 60,850 | 60,950 | 59,649 | 30.517.079 |
| 21. Mai 2020 | 69,500 | 69,500 | 67,600 | 67,850 | 66,401 | 5.042.979 |
| 20. Mai 2020 | 69,300 | 69,300 | 68,400 | 68,850 | 67,380 | 3.575.831 |
| 19. Mai 2020 | 68,650 | 69,800 | 68,300 | 69,100 | 67,625 | 6.565.400 |
| 18. Mai 2020 | 67,400 | 67,400 | 66,300 | 66,650 | 65,227 | 3.593.585 |
| 15. Mai 2020 | 66,250 | 66,850 | 65,600 | 66,150 | 64,738 | 4.174.267 |
| 14. Mai 2020 | 66,500 | 66,900 | 66,000 | 66,350 | 64,933 | 3.830.225 |
| 13. Mai 2020 | 68,000 | 68,100 | 66,850 | 67,300 | 65,863 | 3.579.340 |
| 12. Mai 2020 | 68,100 | 68,250 | 66,850 | 67,550 | 66,108 | 6.089.003 |
| 11. Mai 2020 | 68,800 | 69,300 | 68,450 | 68,950 | 67,478 | 2.665.649 |
| 08. Mai 2020 | 68,700 | 69,000 | 68,200 | 68,450 | 66,989 | 2.850.981 |
| 07. Mai 2020 | 68,650 | 68,700 | 67,700 | 68,400 | 66,940 | 3.300.518 |
| 06. Mai 2020 | 67,500 | 68,900 | 67,400 | 68,750 | 67,282 | 4.116.738 |
| 05. Mai 2020 | 67,000 | 68,100 | 67,000 | 67,800 | 66,352 | 4.893.077 |
| 04. Mai 2020 | 67,600 | 68,500 | 67,100 | 67,300 | 65,863 | 6.559.277 |
| 29. Apr. 2020 | 69,400 | 69,900 | 68,800 | 69,600 | 68,114 | 5.222.433 |
| 28. Apr. 2020 | 66,600 | 68,450 | 66,600 | 68,300 | 66,842 | 6.107.028 |
| 27. Apr. 2020 | 66,050 | 67,500 | 66,050 | 67,000 | 65,569 | 4.096.594 |
| 24. Apr. 2020 | 67,100 | 67,500 | 66,100 | 66,500 | 65,080 | 5.094.535 |
| 23. Apr. 2020 | 67,850 | 67,950 | 67,000 | 67,700 | 66,255 | 4.270.386 |
| 22. Apr. 2020 | 66,400 | 67,450 | 65,850 | 67,250 | 65,814 | 3.972.216 |
| 21. Apr. 2020 | 69,400 | 69,900 | 66,650 | 67,250 | 65,814 | 7.427.636 |
| 20. Apr. 2020 | 70,800 | 70,850 | 69,050 | 69,600 | 68,114 | 5.198.141 |
| 17. Apr. 2020 | 70,450 | 71,250 | 69,600 | 70,400 | 68,897 | 6.046.654 |
| 16. Apr. 2020 | 68,600 | 69,400 | 68,300 | 69,000 | 67,527 | 3.933.860 |
| 15. Apr. 2020 | 69,600 | 70,500 | 68,100 | 68,800 | 67,331 | 7.828.667 |
| 14. Apr. 2020 | 67,100 | 69,450 | 67,100 | 69,000 | 67,527 | 8.659.748 |
| 09. Apr. 2020 | 67,200 | 67,700 | 66,100 | 67,500 | 66,059 | 8.758.821 |
| 08. Apr. 2020 | 66,650 | 67,400 | 65,250 | 66,700 | 65,276 | 7.042.584 |
| 07. Apr. 2020 | 65,800 | 67,000 | 65,600 | 67,000 | 65,569 | 11.566.628 |
| 06. Apr. 2020 | 64,600 | 65,150 | 63,850 | 65,100 | 63,710 | 9.124.384 |
| 03. Apr. 2020 | 63,650 | 64,500 | 62,650 | 63,450 | 62,095 | 8.433.595 |
| 02. Apr. 2020 | 66,300 | 66,300 | 64,250 | 64,500 | 63,123 | 9.207.988 |
| 01. Apr. 2020 | 66,350 | 66,600 | 65,100 | 65,850 | 64,444 | 7.496.246 |
| 31. März 2020 | 66,400 | 66,400 | 64,700 | 65,700 | 64,297 | 11.415.074 |
| 30. März 2020 | 65,600 | 65,600 | 63,950 | 64,500 | 63,123 | 8.345.445 |
| 27. März 2020 | 66,300 | 66,900 | 65,750 | 66,500 | 65,080 | 6.365.041 |
| 26. März 2020 | 67,300 | 67,300 | 65,250 | 65,900 | 64,493 | 9.770.081 |
| 25. März 2020 | 64,700 | 67,150 | 64,600 | 66,900 | 65,472 | 12.268.538 |
| 24. März 2020 | 64,900 | 65,600 | 63,750 | 64,400 | 63,025 | 10.910.829 |
| 23. März 2020 | 64,100 | 65,450 | 63,400 | 63,750 | 62,389 | 14.036.036 |
| 20. März 2020 | 67,100 | 68,200 | 66,400 | 66,750 | 65,325 | 17.460.364 |
| 19. März 2020 | 72,000 | 72,000 | 65,250 | 66,700 | 65,276 | 17.796.141 |
| 18. März 2020 | 74,400 | 74,750 | 70,250 | 70,650 | 69,142 | 14.499.844 |
| 17. März 2020 | 72,000 | 75,250 | 72,000 | 72,950 | 71,392 | 16.397.113 |
| *Um Splits berichtigter Schlusskurs.**Um Dividenden und Splits berichtigter Schlusskurs. | ||||||
Es werden weitere Daten geladen ...
© 2020 Verizon Media. Alle Rechte vorbehalten.
