Deutsche Märkte schließen in 2 Stunden 29 Minuten
DAX
17.921,37 -167,33 (-0,93%) Euro Stoxx 50
4.930,63 -59,25 (-1,19%) Dow Jones 30
38.460,92 -42,77 (-0,11%) Gold
2.345,00 +6,60 (+0,28%) EUR/USD
1,0701 0,0000 (-0,00%) Bitcoin EUR
59.290,84 -2.782,59 (-4,48%)
CNOOC Limited (0883.HK)
HKSE - HKSE Verzögerter Preis. Währung in HKD
Zur Watchlist hinzufügen
Börsenschluss: 04:09PM HKT
Zeitraum:
25. Apr. 2023 - 25. Apr. 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in HKDDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 25. Apr. 2024 | 18,680 | 19,120 | 18,580 | 19,000 | 19,000 | 59.921.808 |
| 24. Apr. 2024 | 18,560 | 18,800 | 18,540 | 18,720 | 18,720 | 55.063.967 |
| 23. Apr. 2024 | 18,320 | 18,580 | 17,960 | 18,420 | 18,420 | 84.301.830 |
| 22. Apr. 2024 | 18,680 | 18,940 | 18,020 | 18,160 | 18,160 | 105.172.961 |
| 19. Apr. 2024 | 18,540 | 19,100 | 18,520 | 18,620 | 18,620 | 111.513.243 |
| 18. Apr. 2024 | 18,640 | 18,800 | 18,360 | 18,400 | 18,400 | 98.918.975 |
| 17. Apr. 2024 | 18,900 | 19,160 | 18,740 | 18,820 | 18,820 | 73.149.985 |
| 16. Apr. 2024 | 19,120 | 19,500 | 18,960 | 19,000 | 19,000 | 66.426.411 |
| 15. Apr. 2024 | 18,920 | 19,500 | 18,900 | 19,380 | 19,380 | 65.831.558 |
| 12. Apr. 2024 | 19,420 | 19,420 | 19,000 | 19,100 | 19,100 | 73.309.413 |
| 11. Apr. 2024 | 18,900 | 19,640 | 18,900 | 19,360 | 19,360 | 81.419.371 |
| 10. Apr. 2024 | 18,760 | 19,340 | 18,620 | 19,160 | 19,160 | 84.264.578 |
| 09. Apr. 2024 | 19,200 | 19,360 | 18,820 | 18,860 | 18,860 | 57.020.795 |
| 08. Apr. 2024 | 19,220 | 19,780 | 18,960 | 19,120 | 19,120 | 104.773.900 |
| 05. Apr. 2024 | 19,300 | 19,400 | 18,860 | 19,300 | 19,300 | 24.463.168 |
| 03. Apr. 2024 | 19,200 | 19,540 | 18,980 | 19,140 | 19,140 | 77.922.947 |
| 02. Apr. 2024 | 18,440 | 19,180 | 18,400 | 19,160 | 19,160 | 136.460.285 |
| 28. März 2024 | 17,740 | 18,300 | 17,500 | 18,120 | 18,120 | 69.413.138 |
| 27. März 2024 | 17,960 | 17,960 | 17,440 | 17,600 | 17,600 | 76.985.115 |
| 26. März 2024 | 18,460 | 18,460 | 17,560 | 17,960 | 17,960 | 68.300.872 |
| 25. März 2024 | 17,920 | 18,200 | 17,920 | 18,020 | 18,020 | 69.906.804 |
| 22. März 2024 | 17,500 | 17,880 | 17,120 | 17,720 | 17,720 | 236.201.897 |
| 21. März 2024 | 18,140 | 18,500 | 17,980 | 18,220 | 18,220 | 81.779.312 |
| 20. März 2024 | 17,840 | 18,180 | 17,620 | 18,080 | 18,080 | 78.932.911 |
| 19. März 2024 | 17,700 | 18,100 | 17,580 | 17,720 | 17,720 | 76.966.683 |
| 18. März 2024 | 17,360 | 17,720 | 17,320 | 17,460 | 17,460 | 61.726.115 |
| 15. März 2024 | 17,820 | 18,020 | 17,260 | 17,480 | 17,480 | 96.733.537 |
| 14. März 2024 | 17,800 | 18,120 | 17,580 | 17,720 | 17,720 | 113.113.268 |
| 13. März 2024 | 17,100 | 17,820 | 17,080 | 17,580 | 17,580 | 110.255.448 |
| 12. März 2024 | 17,260 | 17,500 | 16,960 | 17,380 | 17,380 | 154.061.219 |
| 11. März 2024 | 18,060 | 18,080 | 17,320 | 17,320 | 17,320 | 129.260.348 |
| 08. März 2024 | 17,320 | 18,160 | 17,320 | 17,960 | 17,960 | 150.412.702 |
| 07. März 2024 | 16,880 | 17,560 | 16,880 | 17,200 | 17,200 | 138.202.780 |
| 06. März 2024 | 16,700 | 16,940 | 16,600 | 16,740 | 16,740 | 81.056.644 |
| 05. März 2024 | 16,560 | 16,940 | 16,460 | 16,660 | 16,660 | 73.455.715 |
| 04. März 2024 | 16,480 | 16,800 | 16,400 | 16,700 | 16,700 | 132.193.532 |
| 01. März 2024 | 16,100 | 16,360 | 16,060 | 16,160 | 16,160 | 95.070.009 |
| 29. Feb. 2024 | 16,320 | 16,620 | 16,060 | 16,080 | 16,080 | 101.737.093 |
| 28. Feb. 2024 | 16,800 | 16,940 | 16,340 | 16,440 | 16,440 | 113.325.849 |
| 27. Feb. 2024 | 16,700 | 17,040 | 16,580 | 16,780 | 16,780 | 142.542.335 |
| 26. Feb. 2024 | 16,320 | 16,800 | 16,220 | 16,800 | 16,800 | 133.715.751 |
| 23. Feb. 2024 | 16,380 | 16,680 | 16,120 | 16,360 | 16,360 | 194.736.536 |
| 22. Feb. 2024 | 15,420 | 16,340 | 15,420 | 16,280 | 16,280 | 182.025.706 |
| 21. Feb. 2024 | 15,500 | 15,880 | 15,380 | 15,380 | 15,380 | 122.636.010 |
| 20. Feb. 2024 | 15,180 | 15,700 | 15,140 | 15,580 | 15,580 | 131.816.035 |
| 19. Feb. 2024 | 14,760 | 15,280 | 14,660 | 15,080 | 15,080 | 117.306.483 |
| 16. Feb. 2024 | 14,640 | 14,820 | 14,600 | 14,620 | 14,620 | 30.691.410 |
| 15. Feb. 2024 | 14,520 | 14,580 | 14,380 | 14,540 | 14,540 | 10.008.313 |
| 14. Feb. 2024 | 14,360 | 14,680 | 14,300 | 14,520 | 14,520 | 16.665.151 |
| 09. Feb. 2024 | 14,500 | 14,500 | 14,500 | 14,500 | 14,500 | - |
| 08. Feb. 2024 | 14,600 | 14,760 | 14,560 | 14,640 | 14,640 | 38.507.109 |
| 07. Feb. 2024 | 14,700 | 14,780 | 14,540 | 14,600 | 14,600 | 49.512.605 |
| 06. Feb. 2024 | 14,520 | 14,760 | 14,360 | 14,700 | 14,700 | 50.346.461 |
| 05. Feb. 2024 | 14,200 | 14,560 | 14,200 | 14,380 | 14,380 | 50.202.339 |
| 02. Feb. 2024 | 14,300 | 14,680 | 14,280 | 14,380 | 14,380 | 58.270.880 |
| 01. Feb. 2024 | 14,400 | 14,540 | 14,020 | 14,320 | 14,320 | 100.513.439 |
| 31. Jan. 2024 | 14,520 | 14,740 | 14,420 | 14,460 | 14,460 | 80.495.228 |
| 30. Jan. 2024 | 14,600 | 14,800 | 14,440 | 14,500 | 14,500 | 68.380.761 |
| 29. Jan. 2024 | 14,640 | 15,080 | 14,460 | 14,700 | 14,700 | 136.085.735 |
| 26. Jan. 2024 | 14,580 | 14,860 | 14,540 | 14,580 | 14,580 | 182.668.122 |
| 25. Jan. 2024 | 13,840 | 14,520 | 13,780 | 14,440 | 14,440 | 188.926.998 |
| 24. Jan. 2024 | 13,260 | 13,800 | 13,260 | 13,780 | 13,780 | 80.114.992 |
| 23. Jan. 2024 | 13,100 | 13,440 | 12,980 | 13,260 | 13,260 | 65.887.610 |
| 22. Jan. 2024 | 13,160 | 13,240 | 12,940 | 13,100 | 13,100 | 65.119.665 |
| 19. Jan. 2024 | 13,340 | 13,380 | 13,080 | 13,200 | 13,200 | 51.660.076 |
| 18. Jan. 2024 | 13,200 | 13,360 | 12,980 | 13,280 | 13,280 | 67.074.870 |
| 17. Jan. 2024 | 13,500 | 13,500 | 13,120 | 13,180 | 13,180 | 65.613.924 |
| 16. Jan. 2024 | 13,440 | 13,660 | 13,380 | 13,500 | 13,500 | 58.542.646 |
| 15. Jan. 2024 | 13,480 | 13,480 | 13,480 | 13,480 | 13,480 | - |
| 12. Jan. 2024 | 13,240 | 13,600 | 13,240 | 13,460 | 13,460 | 49.680.548 |
| 11. Jan. 2024 | 13,400 | 13,500 | 13,200 | 13,220 | 13,220 | 56.000.223 |
| 10. Jan. 2024 | 13,540 | 13,740 | 13,360 | 13,360 | 13,360 | 52.416.221 |
| 09. Jan. 2024 | 13,460 | 13,780 | 13,260 | 13,500 | 13,500 | 94.185.676 |
| 08. Jan. 2024 | 13,680 | 13,900 | 13,500 | 13,680 | 13,680 | 122.265.818 |
| 05. Jan. 2024 | 13,360 | 13,660 | 13,240 | 13,580 | 13,580 | 87.380.726 |
| 04. Jan. 2024 | 13,140 | 13,420 | 13,080 | 13,360 | 13,360 | 101.359.770 |
| 03. Jan. 2024 | 13,080 | 13,180 | 13,000 | 13,000 | 13,000 | 66.451.059 |
| 02. Jan. 2024 | 13,080 | 13,220 | 12,960 | 13,200 | 13,200 | 97.608.060 |
| 29. Dez. 2023 | 12,900 | 13,160 | 12,760 | 13,000 | 13,000 | 82.677.242 |
| 28. Dez. 2023 | 12,780 | 13,020 | 12,760 | 12,980 | 12,980 | 111.633.475 |
| 27. Dez. 2023 | 12,560 | 12,860 | 12,400 | 12,820 | 12,820 | 95.659.983 |
| 22. Dez. 2023 | 12,320 | 12,520 | 12,240 | 12,420 | 12,420 | 100.573.128 |
| 21. Dez. 2023 | 12,440 | 12,440 | 12,240 | 12,340 | 12,340 | 33.024.742 |
| 20. Dez. 2023 | 12,440 | 12,560 | 12,400 | 12,440 | 12,440 | 42.366.294 |
| 19. Dez. 2023 | 12,300 | 12,460 | 12,280 | 12,360 | 12,360 | 51.293.604 |
| 18. Dez. 2023 | 12,200 | 12,320 | 12,140 | 12,260 | 12,260 | 54.201.882 |
| 15. Dez. 2023 | 12,160 | 12,360 | 12,040 | 12,260 | 12,260 | 120.609.856 |
| 14. Dez. 2023 | 12,180 | 12,200 | 11,880 | 11,980 | 11,980 | 115.519.873 |
| 13. Dez. 2023 | 12,280 | 12,320 | 11,960 | 12,060 | 12,060 | 117.353.687 |
| 12. Dez. 2023 | 12,440 | 12,560 | 12,320 | 12,420 | 12,420 | 59.554.304 |
| 11. Dez. 2023 | 12,560 | 12,620 | 12,380 | 12,380 | 12,380 | 49.132.510 |
| 08. Dez. 2023 | 12,480 | 12,780 | 12,420 | 12,540 | 12,540 | 88.245.482 |
| 07. Dez. 2023 | 12,620 | 12,660 | 12,280 | 12,460 | 12,460 | 134.307.624 |
| 06. Dez. 2023 | 12,960 | 12,960 | 12,760 | 12,800 | 12,800 | 64.054.785 |
| 05. Dez. 2023 | 12,940 | 13,060 | 12,820 | 12,840 | 12,840 | 92.920.205 |
| 04. Dez. 2023 | 12,920 | 13,120 | 12,860 | 12,860 | 12,860 | 77.723.550 |
| 01. Dez. 2023 | 13,080 | 13,100 | 12,820 | 12,820 | 12,820 | 100.272.098 |
| 30. Nov. 2023 | 12,880 | 13,160 | 12,820 | 13,060 | 13,060 | 55.044.296 |
| 29. Nov. 2023 | 13,000 | 13,020 | 12,800 | 12,860 | 12,860 | 75.151.882 |
| 28. Nov. 2023 | 12,920 | 12,940 | 12,820 | 12,840 | 12,840 | 36.572.076 |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
