Deutsche Märkte geschlossen
DAX
18.175,21 +173,61 (+0,96%) Euro Stoxx 50
4.956,96 +35,48 (+0,72%) Dow Jones 30
38.750,69 +75,01 (+0,19%) Gold
2.334,30 +25,70 (+1,11%) EUR/USD
1,0778 +0,0012 (+0,11%) Bitcoin EUR
58.809,61 -864,02 (-1,45%)
Anhui Conch Cement Company Limited (0914.HK)
HKSE - HKSE Verzögerter Preis. Währung in HKD
Zur Watchlist hinzufügen
Börsenschluss: 04:08PM HKT
Zeitraum:
07. Mai 2023 - 07. Mai 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in HKDDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 06. Mai 2024 | 18,660 | 18,800 | 18,520 | 18,740 | 18,740 | 6.466.747 |
| 03. Mai 2024 | 18,980 | 18,980 | 18,580 | 18,820 | 18,820 | 5.300.644 |
| 02. Mai 2024 | 18,260 | 18,640 | 18,140 | 18,600 | 18,600 | 6.981.238 |
| 30. Apr. 2024 | 18,680 | 18,680 | 18,040 | 18,260 | 18,260 | 10.829.750 |
| 29. Apr. 2024 | 17,740 | 19,000 | 17,320 | 18,680 | 18,680 | 19.127.320 |
| 26. Apr. 2024 | 17,380 | 17,900 | 17,340 | 17,860 | 17,860 | 9.340.530 |
| 25. Apr. 2024 | 17,400 | 17,520 | 17,300 | 17,380 | 17,380 | 7.273.385 |
| 24. Apr. 2024 | 17,660 | 17,660 | 17,240 | 17,360 | 17,360 | 9.729.180 |
| 23. Apr. 2024 | 17,480 | 17,780 | 17,340 | 17,520 | 17,520 | 6.948.025 |
| 22. Apr. 2024 | 17,340 | 17,700 | 17,300 | 17,360 | 17,360 | 4.800.078 |
| 19. Apr. 2024 | 17,380 | 17,440 | 17,160 | 17,340 | 17,340 | 6.777.015 |
| 18. Apr. 2024 | 17,260 | 17,540 | 17,120 | 17,340 | 17,340 | 9.857.758 |
| 17. Apr. 2024 | 17,240 | 17,400 | 17,200 | 17,320 | 17,320 | 4.790.740 |
| 16. Apr. 2024 | 17,320 | 17,560 | 17,160 | 17,220 | 17,220 | 6.955.630 |
| 15. Apr. 2024 | 17,260 | 17,560 | 17,040 | 17,260 | 17,260 | 7.096.529 |
| 12. Apr. 2024 | 17,440 | 17,580 | 17,180 | 17,300 | 17,300 | 8.294.500 |
| 11. Apr. 2024 | 16,580 | 17,600 | 16,580 | 17,440 | 17,440 | 16.262.715 |
| 10. Apr. 2024 | 16,480 | 16,740 | 16,400 | 16,640 | 16,640 | 9.768.036 |
| 09. Apr. 2024 | 16,300 | 16,620 | 16,220 | 16,480 | 16,480 | 9.786.757 |
| 08. Apr. 2024 | 16,360 | 16,620 | 16,200 | 16,260 | 16,260 | 5.140.500 |
| 05. Apr. 2024 | 16,600 | 16,640 | 16,180 | 16,360 | 16,360 | 2.894.518 |
| 03. Apr. 2024 | 16,660 | 16,740 | 16,440 | 16,640 | 16,640 | 6.077.605 |
| 02. Apr. 2024 | 16,400 | 16,680 | 16,400 | 16,660 | 16,660 | 9.719.372 |
| 28. März 2024 | 16,280 | 16,500 | 16,160 | 16,280 | 16,280 | 5.791.077 |
| 27. März 2024 | 16,560 | 16,760 | 16,160 | 16,280 | 16,280 | 6.043.292 |
| 26. März 2024 | 16,820 | 16,840 | 16,300 | 16,560 | 16,560 | 5.160.035 |
| 25. März 2024 | 16,780 | 16,880 | 16,480 | 16,740 | 16,740 | 3.130.600 |
| 22. März 2024 | 16,920 | 17,000 | 16,420 | 16,800 | 16,800 | 10.253.267 |
| 21. März 2024 | 17,300 | 17,440 | 16,840 | 16,920 | 16,920 | 8.886.901 |
| 20. März 2024 | 17,240 | 17,280 | 16,760 | 17,200 | 17,200 | 9.921.616 |
| 19. März 2024 | 17,780 | 17,780 | 17,100 | 17,240 | 17,240 | 8.561.671 |
| 18. März 2024 | 17,920 | 18,020 | 17,580 | 17,780 | 17,780 | 5.027.712 |
| 15. März 2024 | 17,820 | 18,020 | 17,560 | 17,920 | 17,920 | 10.489.805 |
| 14. März 2024 | 17,640 | 17,860 | 17,440 | 17,860 | 17,860 | 5.298.850 |
| 13. März 2024 | 18,060 | 18,060 | 17,420 | 17,640 | 17,640 | 6.331.909 |
| 12. März 2024 | 17,740 | 18,060 | 17,480 | 18,000 | 18,000 | 7.371.221 |
| 11. März 2024 | 17,480 | 17,860 | 17,420 | 17,740 | 17,740 | 5.881.498 |
| 08. März 2024 | 17,080 | 17,600 | 17,060 | 17,480 | 17,480 | 5.872.200 |
| 07. März 2024 | 17,440 | 17,660 | 16,880 | 17,080 | 17,080 | 5.728.770 |
| 06. März 2024 | 17,000 | 17,420 | 16,700 | 17,320 | 17,320 | 6.887.530 |
| 05. März 2024 | 16,900 | 17,020 | 16,740 | 16,940 | 16,940 | 6.704.568 |
| 04. März 2024 | 17,280 | 17,280 | 16,860 | 16,960 | 16,960 | 5.971.509 |
| 01. März 2024 | 17,020 | 17,320 | 17,020 | 17,180 | 17,180 | 3.759.775 |
| 29. Feb. 2024 | 17,100 | 17,400 | 17,040 | 17,120 | 17,120 | 8.159.909 |
| 28. Feb. 2024 | 17,520 | 17,640 | 17,080 | 17,100 | 17,100 | 5.291.950 |
| 27. Feb. 2024 | 17,260 | 17,500 | 17,040 | 17,440 | 17,440 | 5.609.931 |
| 26. Feb. 2024 | 17,340 | 17,480 | 17,100 | 17,280 | 17,280 | 4.704.958 |
| 23. Feb. 2024 | 17,440 | 17,560 | 17,260 | 17,380 | 17,380 | 5.331.206 |
| 22. Feb. 2024 | 16,820 | 17,380 | 16,820 | 17,360 | 17,360 | 9.013.531 |
| 21. Feb. 2024 | 16,560 | 17,400 | 16,400 | 17,140 | 17,140 | 11.937.140 |
| 20. Feb. 2024 | 16,200 | 16,720 | 16,120 | 16,600 | 16,600 | 5.267.300 |
| 19. Feb. 2024 | 16,480 | 16,500 | 16,080 | 16,180 | 16,180 | 4.980.035 |
| 16. Feb. 2024 | 15,800 | 16,480 | 15,800 | 16,440 | 16,440 | 3.328.454 |
| 15. Feb. 2024 | 16,100 | 16,100 | 15,600 | 15,780 | 15,780 | 823.045 |
| 14. Feb. 2024 | 16,000 | 16,300 | 15,500 | 15,900 | 15,900 | 2.638.303 |
| 09. Feb. 2024 | 15,840 | 15,840 | 15,840 | 15,840 | 15,840 | - |
| 08. Feb. 2024 | 16,200 | 16,380 | 15,920 | 16,280 | 16,280 | 4.564.830 |
| 07. Feb. 2024 | 16,280 | 16,440 | 15,840 | 15,960 | 15,960 | 6.649.118 |
| 06. Feb. 2024 | 15,700 | 16,260 | 15,600 | 16,200 | 16,200 | 6.362.372 |
| 05. Feb. 2024 | 15,800 | 15,800 | 15,300 | 15,700 | 15,700 | 6.310.630 |
| 02. Feb. 2024 | 15,580 | 16,240 | 15,480 | 15,800 | 15,800 | 6.596.414 |
| 01. Feb. 2024 | 15,880 | 15,880 | 15,460 | 15,520 | 15,520 | 8.026.193 |
| 31. Jan. 2024 | 15,660 | 16,040 | 15,480 | 15,680 | 15,680 | 9.618.413 |
| 30. Jan. 2024 | 16,280 | 16,280 | 15,680 | 15,700 | 15,700 | 6.312.948 |
| 29. Jan. 2024 | 16,340 | 16,580 | 16,200 | 16,280 | 16,280 | 4.838.800 |
| 26. Jan. 2024 | 16,240 | 16,380 | 16,080 | 16,240 | 16,240 | 7.755.532 |
| 25. Jan. 2024 | 16,220 | 16,280 | 16,020 | 16,240 | 16,240 | 13.741.649 |
| 24. Jan. 2024 | 15,880 | 16,200 | 15,740 | 16,120 | 16,120 | 12.649.154 |
| 23. Jan. 2024 | 15,360 | 15,860 | 15,200 | 15,680 | 15,680 | 8.009.792 |
| 22. Jan. 2024 | 15,880 | 15,900 | 15,180 | 15,360 | 15,360 | 9.037.912 |
| 19. Jan. 2024 | 16,420 | 16,540 | 15,760 | 15,860 | 15,860 | 5.988.533 |
| 18. Jan. 2024 | 16,480 | 16,560 | 16,160 | 16,420 | 16,420 | 4.815.498 |
| 17. Jan. 2024 | 17,020 | 17,140 | 16,380 | 16,480 | 16,480 | 8.780.405 |
| 16. Jan. 2024 | 17,540 | 17,780 | 17,220 | 17,320 | 17,320 | 3.727.880 |
| 15. Jan. 2024 | 17,660 | 17,660 | 17,660 | 17,660 | 17,660 | - |
| 12. Jan. 2024 | 17,480 | 17,740 | 17,360 | 17,660 | 17,660 | 3.323.643 |
| 11. Jan. 2024 | 17,200 | 17,500 | 16,860 | 17,320 | 17,320 | 4.886.803 |
| 10. Jan. 2024 | 17,200 | 17,260 | 16,920 | 17,120 | 17,120 | 1.628.336 |
| 09. Jan. 2024 | 17,200 | 17,380 | 17,020 | 17,200 | 17,200 | 3.970.073 |
| 08. Jan. 2024 | 17,780 | 17,900 | 17,320 | 17,440 | 17,440 | 3.128.077 |
| 05. Jan. 2024 | 17,700 | 18,060 | 17,520 | 17,780 | 17,780 | 4.099.813 |
| 04. Jan. 2024 | 17,900 | 18,020 | 17,440 | 17,660 | 17,660 | 3.533.165 |
| 03. Jan. 2024 | 17,980 | 18,040 | 17,760 | 17,820 | 17,820 | 2.715.576 |
| 02. Jan. 2024 | 18,040 | 18,140 | 17,800 | 17,940 | 17,940 | 2.009.725 |
| 29. Dez. 2023 | 18,060 | 18,180 | 17,880 | 18,040 | 18,040 | 2.378.003 |
| 28. Dez. 2023 | 17,560 | 18,080 | 17,320 | 17,960 | 17,960 | 5.451.500 |
| 27. Dez. 2023 | 17,420 | 17,640 | 17,340 | 17,540 | 17,540 | 4.490.015 |
| 22. Dez. 2023 | 17,440 | 17,720 | 17,340 | 17,420 | 17,420 | 3.785.451 |
| 21. Dez. 2023 | 17,220 | 17,560 | 17,100 | 17,480 | 17,480 | 4.119.472 |
| 20. Dez. 2023 | 17,260 | 17,420 | 17,100 | 17,280 | 17,280 | 3.813.991 |
| 19. Dez. 2023 | 17,160 | 17,280 | 17,060 | 17,120 | 17,120 | 4.311.458 |
| 18. Dez. 2023 | 17,380 | 17,380 | 17,060 | 17,180 | 17,180 | 4.907.549 |
| 15. Dez. 2023 | 17,080 | 17,540 | 17,040 | 17,340 | 17,340 | 16.131.611 |
| 14. Dez. 2023 | 16,840 | 17,120 | 16,780 | 16,860 | 16,860 | 7.744.014 |
| 13. Dez. 2023 | 17,280 | 17,320 | 16,600 | 16,780 | 16,780 | 6.454.475 |
| 12. Dez. 2023 | 16,920 | 17,340 | 16,800 | 17,320 | 17,320 | 4.237.340 |
| 11. Dez. 2023 | 17,300 | 17,300 | 16,520 | 16,900 | 16,900 | 7.676.098 |
| 08. Dez. 2023 | 17,580 | 17,600 | 17,120 | 17,220 | 17,220 | 5.346.087 |
| 07. Dez. 2023 | 17,620 | 17,780 | 17,380 | 17,520 | 17,520 | 5.567.491 |
| 06. Dez. 2023 | 17,820 | 17,960 | 17,640 | 17,760 | 17,760 | 4.534.677 |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
