Deutsche Märkte geschlossen
DAX
14.380,91+460,22(+3,31%)Euro Stoxx 50
3.763,24+93,70(+2,55%)Dow Jones 30
31.959,54+463,24(+1,47%)
China Construction Bank Corporation (0939.HK)
HKSE - HKSE Verzögerter Preis. Währung in HKD
Zur Watchlist hinzufügen
6,560+0,070 (+1,08%)
Börsenschluss: 4:08PM HKT
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in HKD
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 09. März 2021 | - | - | - | - | - | - |
| 08. März 2021 | - | - | - | - | - | - |
| 05. März 2021 | 6,350 | 6,550 | 6,320 | 6,490 | 6,490 | 635.907.400 |
| 04. März 2021 | 6,360 | 6,410 | 6,260 | 6,380 | 6,380 | 462.035.200 |
| 03. März 2021 | 6,070 | 6,400 | 6,060 | 6,400 | 6,400 | 574.830.900 |
| 02. März 2021 | 6,130 | 6,170 | 6,010 | 6,060 | 6,060 | 342.846.700 |
| 01. März 2021 | 6,270 | 6,290 | 6,120 | 6,140 | 6,140 | 279.868.500 |
| 26. Feb. 2021 | 6,300 | 6,360 | 6,230 | 6,230 | 6,230 | 462.570.600 |
| 25. Feb. 2021 | 6,270 | 6,400 | 6,240 | 6,350 | 6,350 | 372.766.200 |
| 24. Feb. 2021 | 6,420 | 6,450 | 6,220 | 6,240 | 6,240 | 470.779.300 |
| 23. Feb. 2021 | 6,310 | 6,460 | 6,290 | 6,370 | 6,370 | 456.348.700 |
| 22. Feb. 2021 | 6,170 | 6,300 | 6,090 | 6,240 | 6,240 | 374.829.300 |
| 19. Feb. 2021 | 6,210 | 6,220 | 6,140 | 6,150 | 6,150 | 271.410.600 |
| 18. Feb. 2021 | 6,340 | 6,340 | 6,200 | 6,230 | 6,230 | 312.189.300 |
| 17. Feb. 2021 | 6,280 | 6,370 | 6,240 | 6,360 | 6,360 | 325.866.700 |
| 16. Feb. 2021 | 6,260 | 6,300 | 6,230 | 6,290 | 6,290 | 420.630.700 |
| 11. Feb. 2021 | 6,170 | 6,230 | 6,100 | 6,230 | 6,230 | 255.948.100 |
| 10. Feb. 2021 | 6,020 | 6,200 | 6,020 | 6,140 | 6,140 | 371.358.200 |
| 09. Feb. 2021 | 5,920 | 6,010 | 5,880 | 5,990 | 5,990 | 245.050.400 |
| 08. Feb. 2021 | 5,970 | 6,060 | 5,930 | 5,950 | 5,950 | 242.806.000 |
| 05. Feb. 2021 | 5,830 | 6,000 | 5,830 | 5,940 | 5,940 | 278.764.300 |
| 04. Feb. 2021 | 5,800 | 5,970 | 5,800 | 5,870 | 5,870 | 315.717.700 |
| 03. Feb. 2021 | 5,860 | 5,900 | 5,810 | 5,870 | 5,870 | 317.675.400 |
| 02. Feb. 2021 | 5,910 | 5,930 | 5,850 | 5,880 | 5,880 | 258.085.100 |
| 01. Feb. 2021 | 5,880 | 5,910 | 5,770 | 5,870 | 5,870 | 294.962.300 |
| 29. Jan. 2021 | 5,930 | 5,980 | 5,880 | 5,880 | 5,880 | 328.614.500 |
| 28. Jan. 2021 | 6,090 | 6,090 | 5,970 | 5,990 | 5,990 | 237.482.200 |
| 27. Jan. 2021 | 6,150 | 6,180 | 6,060 | 6,060 | 6,060 | 352.849.000 |
| 26. Jan. 2021 | 6,100 | 6,150 | 6,040 | 6,060 | 6,060 | 317.004.700 |
| 25. Jan. 2021 | 6,080 | 6,190 | 6,000 | 6,130 | 6,130 | 335.363.200 |
| 22. Jan. 2021 | 6,160 | 6,190 | 6,020 | 6,060 | 6,060 | 284.504.100 |
| 21. Jan. 2021 | 6,220 | 6,280 | 6,160 | 6,210 | 6,210 | 367.781.300 |
| 20. Jan. 2021 | 6,290 | 6,290 | 6,150 | 6,220 | 6,220 | 295.410.300 |
| 19. Jan. 2021 | 6,220 | 6,280 | 6,170 | 6,260 | 6,260 | 508.963.700 |
| 18. Jan. 2021 | 6,180 | 6,210 | 6,080 | 6,200 | 6,200 | 287.312.600 |
| 15. Jan. 2021 | 6,100 | 6,280 | 6,090 | 6,180 | 6,180 | 548.531.500 |
| 14. Jan. 2021 | 6,120 | 6,120 | 6,010 | 6,070 | 6,070 | 315.675.500 |
| 13. Jan. 2021 | 6,100 | 6,140 | 6,040 | 6,110 | 6,110 | 229.132.000 |
| 12. Jan. 2021 | 6,030 | 6,120 | 5,990 | 6,110 | 6,110 | 258.029.900 |
| 11. Jan. 2021 | 5,880 | 6,090 | 5,880 | 6,060 | 6,060 | 433.795.900 |
| 08. Jan. 2021 | 5,830 | 5,980 | 5,780 | 5,930 | 5,930 | 424.476.100 |
| 07. Jan. 2021 | 5,820 | 5,950 | 5,810 | 5,880 | 5,880 | 312.948.100 |
| 06. Jan. 2021 | 5,730 | 5,770 | 5,660 | 5,760 | 5,760 | 280.573.600 |
| 05. Jan. 2021 | 5,730 | 5,780 | 5,710 | 5,750 | 5,750 | 221.592.300 |
| 04. Jan. 2021 | 5,820 | 5,840 | 5,710 | 5,770 | 5,770 | 318.204.100 |
| 31. Dez. 2020 | 5,930 | 5,980 | 5,860 | 5,890 | 5,890 | 207.449.100 |
| 30. Dez. 2020 | 5,920 | 5,930 | 5,810 | 5,930 | 5,930 | 250.538.100 |
| 29. Dez. 2020 | 5,840 | 5,910 | 5,800 | 5,890 | 5,890 | 286.761.900 |
| 28. Dez. 2020 | 5,680 | 5,830 | 5,680 | 5,800 | 5,800 | 347.813.000 |
| 24. Dez. 2020 | 5,570 | 5,680 | 5,550 | 5,680 | 5,680 | 166.216.600 |
| 23. Dez. 2020 | 5,600 | 5,640 | 5,510 | 5,540 | 5,540 | 355.500.900 |
| 22. Dez. 2020 | 5,650 | 5,690 | 5,620 | 5,630 | 5,630 | 177.375.600 |
| 21. Dez. 2020 | 5,650 | 5,710 | 5,640 | 5,650 | 5,650 | 223.699.500 |
| 18. Dez. 2020 | 5,700 | 5,760 | 5,650 | 5,750 | 5,750 | 645.127.100 |
| 17. Dez. 2020 | 5,790 | 5,790 | 5,670 | 5,740 | 5,740 | 324.202.400 |
| 16. Dez. 2020 | 5,790 | 5,840 | 5,730 | 5,750 | 5,750 | 239.342.300 |
| 15. Dez. 2020 | 5,720 | 5,800 | 5,670 | 5,740 | 5,740 | 409.638.600 |
| 14. Dez. 2020 | 5,820 | 5,890 | 5,750 | 5,760 | 5,760 | 279.193.500 |
| 11. Dez. 2020 | 5,800 | 5,840 | 5,770 | 5,810 | 5,810 | 253.123.100 |
| 10. Dez. 2020 | 5,820 | 5,870 | 5,800 | 5,810 | 5,810 | 219.289.700 |
| 09. Dez. 2020 | 5,840 | 5,940 | 5,840 | 5,900 | 5,900 | 183.698.900 |
| 08. Dez. 2020 | 5,960 | 5,960 | 5,830 | 5,850 | 5,850 | 277.224.900 |
| 07. Dez. 2020 | 6,010 | 6,030 | 5,870 | 5,970 | 5,970 | 330.839.400 |
| 04. Dez. 2020 | 6,060 | 6,090 | 6,020 | 6,090 | 6,090 | 469.180.500 |
| 03. Dez. 2020 | 6,100 | 6,160 | 6,030 | 6,060 | 6,060 | 406.409.300 |
| 02. Dez. 2020 | 6,200 | 6,220 | 6,080 | 6,180 | 6,180 | 272.154.000 |
| 01. Dez. 2020 | 6,100 | 6,250 | 6,070 | 6,200 | 6,200 | 550.833.400 |
| 30. Nov. 2020 | 6,160 | 6,370 | 6,020 | 6,080 | 6,080 | 1.313.908.000 |
| 27. Nov. 2020 | 5,980 | 6,140 | 5,950 | 6,100 | 6,100 | 761.533.800 |
| 26. Nov. 2020 | 5,850 | 5,990 | 5,850 | 5,970 | 5,970 | 246.202.100 |
| 25. Nov. 2020 | 5,850 | 5,980 | 5,850 | 5,890 | 5,890 | 290.627.700 |
| 24. Nov. 2020 | 5,900 | 5,910 | 5,830 | 5,840 | 5,840 | 211.345.500 |
| 23. Nov. 2020 | 5,860 | 5,920 | 5,810 | 5,900 | 5,900 | 301.296.400 |
| 20. Nov. 2020 | 5,940 | 5,950 | 5,850 | 5,860 | 5,860 | 281.179.800 |
| 19. Nov. 2020 | 6,000 | 6,010 | 5,910 | 5,950 | 5,950 | 618.556.500 |
| 18. Nov. 2020 | 5,980 | 6,080 | 5,920 | 6,030 | 6,030 | 352.884.900 |
| 17. Nov. 2020 | 5,890 | 6,030 | 5,880 | 6,000 | 6,000 | 288.200.900 |
| 16. Nov. 2020 | 5,970 | 6,010 | 5,860 | 5,910 | 5,910 | 364.337.500 |
| 13. Nov. 2020 | 6,050 | 6,070 | 5,910 | 5,980 | 5,980 | 363.043.100 |
| 12. Nov. 2020 | 6,200 | 6,200 | 6,020 | 6,140 | 6,140 | 411.187.000 |
| 11. Nov. 2020 | 6,070 | 6,190 | 6,000 | 6,190 | 6,190 | 536.246.100 |
| 10. Nov. 2020 | 6,020 | 6,030 | 5,930 | 6,000 | 6,000 | 454.690.700 |
| 09. Nov. 2020 | 5,900 | 5,940 | 5,870 | 5,910 | 5,910 | 353.003.700 |
| 06. Nov. 2020 | 5,790 | 5,850 | 5,740 | 5,840 | 5,840 | 331.079.900 |
| 05. Nov. 2020 | 5,800 | 5,830 | 5,680 | 5,780 | 5,780 | 375.439.000 |
| 04. Nov. 2020 | 5,750 | 5,750 | 5,600 | 5,640 | 5,640 | 270.529.800 |
| 03. Nov. 2020 | 5,620 | 5,720 | 5,610 | 5,640 | 5,640 | 308.715.800 |
| 02. Nov. 2020 | 5,390 | 5,620 | 5,380 | 5,540 | 5,540 | 432.343.100 |
| 30. Okt. 2020 | 5,460 | 5,510 | 5,320 | 5,350 | 5,350 | 388.054.500 |
| 29. Okt. 2020 | 5,410 | 5,550 | 5,410 | 5,490 | 5,490 | 286.268.200 |
| 28. Okt. 2020 | 5,600 | 5,610 | 5,480 | 5,530 | 5,530 | 293.651.400 |
| 27. Okt. 2020 | 5,760 | 5,770 | 5,600 | 5,610 | 5,610 | 412.831.300 |
| 23. Okt. 2020 | 5,770 | 5,860 | 5,770 | 5,800 | 5,800 | 304.589.700 |
| 22. Okt. 2020 | 5,620 | 5,850 | 5,620 | 5,790 | 5,790 | 519.709.800 |
| 21. Okt. 2020 | 5,600 | 5,700 | 5,560 | 5,660 | 5,660 | 312.260.900 |
| 20. Okt. 2020 | 5,660 | 5,670 | 5,540 | 5,600 | 5,600 | 398.140.800 |
| 19. Okt. 2020 | 5,700 | 5,750 | 5,620 | 5,660 | 5,660 | 1.410.979.000 |
| 16. Okt. 2020 | 5,260 | 5,560 | 5,250 | 5,560 | 5,560 | 648.776.600 |
| 15. Okt. 2020 | 5,280 | 5,380 | 5,220 | 5,260 | 5,260 | 453.665.000 |
| 14. Okt. 2020 | 5,280 | 5,350 | 5,220 | 5,300 | 5,300 | 379.721.600 |
| *Um Splits berichtigter Schlusskurs.**Um Dividenden und Splits berichtigter Schlusskurs. | ||||||
Es werden weitere Daten geladen ...
© 2021 Verizon Media. Alle Rechte vorbehalten.
