Deutsche Märkte schließen in 3 Stunden 41 Minuten
DAX
18.042,35 +181,55 (+1,02%) Euro Stoxx 50
4.983,99 +47,14 (+0,95%) Dow Jones 30
38.239,98 +253,58 (+0,67%) Gold
2.315,40 -31,00 (-1,32%) EUR/USD
1,0671 +0,0015 (+0,14%) Bitcoin EUR
61.846,47 +117,00 (+0,19%)
China Construction Bank Corporation (0939.HK)
HKSE - HKSE Verzögerter Preis. Währung in HKD
Zur Watchlist hinzufügen
Börsenschluss: 04:09PM HKT
Zeitraum:
23. Apr. 2023 - 23. Apr. 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in HKDDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 23. Apr. 2024 | 4,900 | 4,940 | 4,870 | 4,910 | 4,910 | 367.652.724 |
| 22. Apr. 2024 | 4,920 | 4,970 | 4,880 | 4,900 | 4,900 | 355.018.022 |
| 19. Apr. 2024 | 4,840 | 4,890 | 4,810 | 4,870 | 4,870 | 369.341.418 |
| 18. Apr. 2024 | 4,780 | 4,920 | 4,760 | 4,860 | 4,860 | 466.547.806 |
| 17. Apr. 2024 | 4,780 | 4,790 | 4,750 | 4,780 | 4,780 | 276.194.572 |
| 16. Apr. 2024 | 4,780 | 4,810 | 4,750 | 4,760 | 4,760 | 363.712.976 |
| 15. Apr. 2024 | 4,770 | 4,840 | 4,770 | 4,820 | 4,820 | 192.726.973 |
| 12. Apr. 2024 | 4,860 | 4,880 | 4,800 | 4,800 | 4,800 | 349.142.758 |
| 11. Apr. 2024 | 4,900 | 4,910 | 4,860 | 4,890 | 4,890 | 234.879.769 |
| 10. Apr. 2024 | 4,910 | 4,930 | 4,890 | 4,920 | 4,920 | 293.235.403 |
| 09. Apr. 2024 | 4,860 | 4,920 | 4,850 | 4,880 | 4,880 | 213.907.813 |
| 08. Apr. 2024 | 4,800 | 4,880 | 4,780 | 4,850 | 4,850 | 362.585.459 |
| 05. Apr. 2024 | 4,850 | 4,870 | 4,760 | 4,810 | 4,810 | 222.244.549 |
| 03. Apr. 2024 | 4,880 | 4,880 | 4,820 | 4,820 | 4,820 | 266.180.860 |
| 02. Apr. 2024 | 4,780 | 4,870 | 4,770 | 4,850 | 4,850 | 441.582.827 |
| 28. März 2024 | 4,800 | 4,810 | 4,690 | 4,720 | 4,720 | 441.781.265 |
| 27. März 2024 | 4,850 | 4,870 | 4,800 | 4,800 | 4,800 | 285.751.268 |
| 26. März 2024 | 4,830 | 4,910 | 4,820 | 4,870 | 4,870 | 266.220.224 |
| 25. März 2024 | 4,790 | 4,840 | 4,760 | 4,790 | 4,790 | 204.062.600 |
| 22. März 2024 | 4,830 | 4,860 | 4,780 | 4,800 | 4,800 | 293.884.178 |
| 21. März 2024 | 4,770 | 4,860 | 4,750 | 4,850 | 4,850 | 492.137.615 |
| 20. März 2024 | 4,730 | 4,750 | 4,710 | 4,720 | 4,720 | 273.221.878 |
| 19. März 2024 | 4,760 | 4,760 | 4,720 | 4,730 | 4,730 | 262.881.570 |
| 18. März 2024 | 4,790 | 4,820 | 4,770 | 4,780 | 4,780 | 196.586.833 |
| 15. März 2024 | 4,820 | 4,850 | 4,770 | 4,780 | 4,780 | 434.614.956 |
| 14. März 2024 | 4,860 | 4,910 | 4,840 | 4,850 | 4,850 | 211.107.182 |
| 13. März 2024 | 4,890 | 4,910 | 4,860 | 4,880 | 4,880 | 336.671.728 |
| 12. März 2024 | 4,870 | 4,950 | 4,840 | 4,930 | 4,930 | 405.402.552 |
| 11. März 2024 | 4,870 | 4,920 | 4,840 | 4,860 | 4,860 | 249.923.302 |
| 08. März 2024 | 4,840 | 4,910 | 4,840 | 4,860 | 4,860 | 283.694.634 |
| 07. März 2024 | 4,850 | 4,910 | 4,810 | 4,820 | 4,820 | 232.138.779 |
| 06. März 2024 | 4,800 | 4,860 | 4,780 | 4,840 | 4,840 | 318.448.678 |
| 05. März 2024 | 4,810 | 4,890 | 4,770 | 4,800 | 4,800 | 391.484.724 |
| 04. März 2024 | 4,880 | 4,900 | 4,830 | 4,850 | 4,850 | 234.129.397 |
| 01. März 2024 | 4,860 | 4,920 | 4,840 | 4,880 | 4,880 | 301.949.347 |
| 29. Feb. 2024 | 4,850 | 4,920 | 4,850 | 4,880 | 4,880 | 332.807.769 |
| 28. Feb. 2024 | 4,970 | 4,970 | 4,850 | 4,870 | 4,870 | 351.174.477 |
| 27. Feb. 2024 | 4,880 | 4,950 | 4,840 | 4,940 | 4,940 | 274.530.613 |
| 26. Feb. 2024 | 4,990 | 5,000 | 4,870 | 4,890 | 4,890 | 334.824.031 |
| 23. Feb. 2024 | 4,940 | 5,020 | 4,940 | 4,980 | 4,980 | 450.809.016 |
| 22. Feb. 2024 | 4,860 | 4,960 | 4,850 | 4,960 | 4,960 | 424.745.623 |
| 21. Feb. 2024 | 4,800 | 4,960 | 4,790 | 4,870 | 4,870 | 655.138.099 |
| 20. Feb. 2024 | 4,740 | 4,800 | 4,700 | 4,800 | 4,800 | 293.170.740 |
| 19. Feb. 2024 | 4,710 | 4,760 | 4,680 | 4,730 | 4,730 | 194.095.711 |
| 16. Feb. 2024 | 4,700 | 4,740 | 4,670 | 4,720 | 4,720 | 218.631.689 |
| 15. Feb. 2024 | 4,630 | 4,710 | 4,630 | 4,690 | 4,690 | 129.208.622 |
| 14. Feb. 2024 | 4,580 | 4,690 | 4,530 | 4,660 | 4,660 | 150.848.046 |
| 09. Feb. 2024 | 4,600 | 4,600 | 4,600 | 4,600 | 4,600 | - |
| 08. Feb. 2024 | 4,700 | 4,730 | 4,630 | 4,640 | 4,640 | 204.376.989 |
| 07. Feb. 2024 | 4,790 | 4,790 | 4,700 | 4,720 | 4,720 | 331.429.079 |
| 06. Feb. 2024 | 4,610 | 4,760 | 4,610 | 4,760 | 4,760 | 521.370.935 |
| 05. Feb. 2024 | 4,580 | 4,650 | 4,570 | 4,610 | 4,610 | 314.081.172 |
| 02. Feb. 2024 | 4,640 | 4,690 | 4,600 | 4,610 | 4,610 | 305.452.990 |
| 01. Feb. 2024 | 4,640 | 4,680 | 4,610 | 4,620 | 4,620 | 296.098.063 |
| 31. Jan. 2024 | 4,650 | 4,680 | 4,610 | 4,640 | 4,640 | 336.138.254 |
| 30. Jan. 2024 | 4,660 | 4,680 | 4,620 | 4,650 | 4,650 | 332.736.293 |
| 29. Jan. 2024 | 4,660 | 4,730 | 4,660 | 4,690 | 4,690 | 385.009.317 |
| 26. Jan. 2024 | 4,660 | 4,720 | 4,640 | 4,660 | 4,660 | 403.528.535 |
| 25. Jan. 2024 | 4,580 | 4,680 | 4,570 | 4,660 | 4,660 | 604.842.300 |
| 24. Jan. 2024 | 4,430 | 4,620 | 4,430 | 4,580 | 4,580 | 618.361.562 |
| 23. Jan. 2024 | 4,320 | 4,450 | 4,310 | 4,410 | 4,410 | 347.881.230 |
| 22. Jan. 2024 | 4,390 | 4,420 | 4,300 | 4,320 | 4,320 | 334.468.002 |
| 19. Jan. 2024 | 4,370 | 4,410 | 4,350 | 4,390 | 4,390 | 307.234.802 |
| 18. Jan. 2024 | 4,370 | 4,390 | 4,340 | 4,370 | 4,370 | 336.156.595 |
| 17. Jan. 2024 | 4,420 | 4,440 | 4,330 | 4,340 | 4,340 | 629.057.232 |
| 16. Jan. 2024 | 4,500 | 4,540 | 4,440 | 4,450 | 4,450 | 281.685.770 |
| 15. Jan. 2024 | 4,540 | 4,540 | 4,540 | 4,540 | 4,540 | - |
| 12. Jan. 2024 | 4,520 | 4,570 | 4,500 | 4,550 | 4,550 | 177.583.720 |
| 11. Jan. 2024 | 4,520 | 4,580 | 4,500 | 4,540 | 4,540 | 240.308.389 |
| 10. Jan. 2024 | 4,510 | 4,540 | 4,490 | 4,520 | 4,520 | 261.032.005 |
| 09. Jan. 2024 | 4,510 | 4,550 | 4,470 | 4,520 | 4,520 | 297.111.399 |
| 08. Jan. 2024 | 4,580 | 4,610 | 4,470 | 4,500 | 4,500 | 332.159.906 |
| 05. Jan. 2024 | 4,590 | 4,640 | 4,540 | 4,570 | 4,570 | 254.830.530 |
| 04. Jan. 2024 | 4,560 | 4,610 | 4,550 | 4,600 | 4,600 | 250.591.271 |
| 03. Jan. 2024 | 4,520 | 4,580 | 4,520 | 4,570 | 4,570 | 192.783.785 |
| 02. Jan. 2024 | 4,670 | 4,670 | 4,520 | 4,540 | 4,540 | 300.674.421 |
| 29. Dez. 2023 | 4,620 | 4,650 | 4,610 | 4,650 | 4,650 | 152.278.171 |
| 28. Dez. 2023 | 4,590 | 4,640 | 4,550 | 4,630 | 4,630 | 259.492.707 |
| 27. Dez. 2023 | 4,530 | 4,600 | 4,490 | 4,560 | 4,560 | 312.506.247 |
| 22. Dez. 2023 | 4,530 | 4,550 | 4,490 | 4,510 | 4,510 | 240.113.364 |
| 21. Dez. 2023 | 4,440 | 4,520 | 4,440 | 4,510 | 4,510 | 178.226.596 |
| 20. Dez. 2023 | 4,520 | 4,530 | 4,460 | 4,480 | 4,480 | 170.039.954 |
| 19. Dez. 2023 | 4,490 | 4,530 | 4,470 | 4,490 | 4,490 | 144.669.568 |
| 18. Dez. 2023 | 4,510 | 4,530 | 4,480 | 4,510 | 4,510 | 105.243.472 |
| 15. Dez. 2023 | 4,530 | 4,580 | 4,510 | 4,540 | 4,540 | 383.690.050 |
| 14. Dez. 2023 | 4,510 | 4,550 | 4,440 | 4,480 | 4,480 | 316.319.124 |
| 13. Dez. 2023 | 4,500 | 4,500 | 4,450 | 4,480 | 4,480 | 260.851.685 |
| 12. Dez. 2023 | 4,430 | 4,520 | 4,410 | 4,500 | 4,500 | 309.599.147 |
| 11. Dez. 2023 | 4,390 | 4,430 | 4,330 | 4,430 | 4,430 | 362.715.714 |
| 08. Dez. 2023 | 4,490 | 4,490 | 4,400 | 4,440 | 4,440 | 274.155.234 |
| 07. Dez. 2023 | 4,440 | 4,480 | 4,390 | 4,450 | 4,450 | 221.282.498 |
| 06. Dez. 2023 | 4,410 | 4,460 | 4,370 | 4,440 | 4,440 | 218.698.127 |
| 05. Dez. 2023 | 4,500 | 4,500 | 4,400 | 4,420 | 4,420 | 363.148.107 |
| 04. Dez. 2023 | 4,520 | 4,540 | 4,470 | 4,470 | 4,470 | 271.191.992 |
| 01. Dez. 2023 | 4,500 | 4,530 | 4,450 | 4,460 | 4,460 | 237.993.218 |
| 30. Nov. 2023 | 4,520 | 4,530 | 4,470 | 4,520 | 4,520 | 311.752.810 |
| 29. Nov. 2023 | 4,580 | 4,580 | 4,450 | 4,480 | 4,480 | 300.804.546 |
| 28. Nov. 2023 | 4,580 | 4,580 | 4,530 | 4,550 | 4,550 | 176.078.601 |
| 27. Nov. 2023 | 4,590 | 4,590 | 4,510 | 4,560 | 4,560 | 172.151.208 |
| 24. Nov. 2023 | 4,590 | 4,600 | 4,560 | 4,560 | 4,560 | 150.276.558 |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
