Deutsche Märkte öffnen in 2 Stunden 34 Minuten
Nikkei 225
23.505,48-11,11(-0,05%)Dow Jones 30
28.335,57-28,13(-0,10%)BTC-EUR
11.097,74+44,72(+0,40%)
China Construction Bank Corporation (0939.HK)
HKSE - HKSE Verzögerter Preis. Währung in HKD
Zur Watchlist hinzufügen
5,800+0,010 (+0,17%)
Börsenschluss: 4:08PM HKT
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in HKD
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 13. Okt. 2020 | 5,320 | 5,320 | 5,320 | 5,320 | 5,320 | - |
| 12. Okt. 2020 | 5,000 | 5,360 | 5,000 | 5,300 | 5,300 | 542.755.300 |
| 09. Okt. 2020 | 5,040 | 5,070 | 5,000 | 5,020 | 5,020 | 214.985.500 |
| 08. Okt. 2020 | 4,980 | 5,040 | 4,970 | 5,020 | 5,020 | 154.705.700 |
| 07. Okt. 2020 | 4,950 | 5,030 | 4,930 | 5,010 | 5,010 | 302.349.900 |
| 06. Okt. 2020 | 5,030 | 5,030 | 4,980 | 4,980 | 4,980 | 172.776.500 |
| 05. Okt. 2020 | 5,030 | 5,060 | 4,980 | 4,980 | 4,980 | 191.021.800 |
| 30. Sept. 2020 | 5,070 | 5,140 | 5,010 | 5,020 | 5,020 | 217.607.700 |
| 29. Sept. 2020 | 5,090 | 5,100 | 4,970 | 5,010 | 5,010 | 250.167.500 |
| 28. Sept. 2020 | 5,030 | 5,100 | 5,020 | 5,070 | 5,070 | 156.528.900 |
| 25. Sept. 2020 | 5,080 | 5,130 | 5,010 | 5,020 | 5,020 | 219.083.700 |
| 24. Sept. 2020 | 5,130 | 5,140 | 5,060 | 5,060 | 5,060 | 254.597.700 |
| 23. Sept. 2020 | 5,250 | 5,260 | 5,160 | 5,180 | 5,180 | 227.267.700 |
| 22. Sept. 2020 | 5,290 | 5,300 | 5,250 | 5,260 | 5,260 | 179.300.900 |
| 21. Sept. 2020 | 5,360 | 5,380 | 5,280 | 5,280 | 5,280 | 209.288.100 |
| 18. Sept. 2020 | 5,340 | 5,380 | 5,300 | 5,320 | 5,320 | 329.202.800 |
| 17. Sept. 2020 | 5,340 | 5,370 | 5,290 | 5,300 | 5,300 | 213.679.500 |
| 16. Sept. 2020 | 5,400 | 5,410 | 5,340 | 5,350 | 5,350 | 125.249.100 |
| 15. Sept. 2020 | 5,340 | 5,400 | 5,320 | 5,360 | 5,360 | 166.135.900 |
| 14. Sept. 2020 | 5,370 | 5,410 | 5,350 | 5,350 | 5,350 | 120.278.900 |
| 11. Sept. 2020 | 5,460 | 5,460 | 5,380 | 5,390 | 5,390 | 157.959.000 |
| 10. Sept. 2020 | 5,510 | 5,520 | 5,400 | 5,420 | 5,420 | 134.842.800 |
| 09. Sept. 2020 | 5,490 | 5,560 | 5,470 | 5,500 | 5,500 | 230.170.900 |
| 08. Sept. 2020 | 5,480 | 5,600 | 5,440 | 5,590 | 5,590 | 248.263.400 |
| 07. Sept. 2020 | 5,430 | 5,500 | 5,400 | 5,420 | 5,420 | 227.409.000 |
| 04. Sept. 2020 | 5,390 | 5,500 | 5,350 | 5,440 | 5,440 | 456.083.300 |
| 03. Sept. 2020 | 5,300 | 5,450 | 5,300 | 5,380 | 5,380 | 268.275.200 |
| 02. Sept. 2020 | 5,420 | 5,460 | 5,360 | 5,380 | 5,380 | 389.334.800 |
| 01. Sept. 2020 | 5,420 | 5,510 | 5,420 | 5,490 | 5,490 | 219.467.200 |
| 31. Aug. 2020 | 5,650 | 5,730 | 5,490 | 5,490 | 5,490 | 496.735.600 |
| 28. Aug. 2020 | 5,700 | 5,730 | 5,650 | 5,650 | 5,650 | 352.855.200 |
| 27. Aug. 2020 | 5,740 | 5,760 | 5,670 | 5,680 | 5,680 | 181.421.800 |
| 26. Aug. 2020 | 5,800 | 5,800 | 5,720 | 5,730 | 5,730 | 141.356.300 |
| 25. Aug. 2020 | 5,780 | 5,810 | 5,750 | 5,770 | 5,770 | 150.125.900 |
| 24. Aug. 2020 | 5,830 | 5,830 | 5,770 | 5,790 | 5,790 | 167.045.800 |
| 21. Aug. 2020 | 5,800 | 5,810 | 5,750 | 5,790 | 5,790 | 110.096.300 |
| 20. Aug. 2020 | 5,840 | 5,860 | 5,710 | 5,750 | 5,750 | 370.338.000 |
| 19. Aug. 2020 | 5,930 | 5,940 | 5,820 | 5,940 | 5,940 | 167.854.400 |
| 18. Aug. 2020 | 5,880 | 5,900 | 5,840 | 5,880 | 5,880 | 146.842.100 |
| 17. Aug. 2020 | 5,800 | 5,930 | 5,790 | 5,860 | 5,860 | 212.350.300 |
| 14. Aug. 2020 | 5,760 | 5,860 | 5,760 | 5,800 | 5,800 | 169.549.600 |
| 13. Aug. 2020 | 5,870 | 5,880 | 5,750 | 5,800 | 5,800 | 186.107.900 |
| 12. Aug. 2020 | 5,760 | 5,860 | 5,720 | 5,850 | 5,850 | 185.020.300 |
| 11. Aug. 2020 | 5,760 | 5,850 | 5,740 | 5,800 | 5,800 | 198.273.800 |
| 10. Aug. 2020 | 5,700 | 5,720 | 5,660 | 5,680 | 5,680 | 134.907.000 |
| 07. Aug. 2020 | 5,740 | 5,760 | 5,650 | 5,690 | 5,690 | 226.577.100 |
| 06. Aug. 2020 | 5,790 | 5,810 | 5,700 | 5,760 | 5,760 | 180.907.700 |
| 05. Aug. 2020 | 5,830 | 5,860 | 5,760 | 5,790 | 5,790 | 237.031.200 |
| 04. Aug. 2020 | 5,700 | 5,890 | 5,680 | 5,830 | 5,830 | 260.049.000 |
| 03. Aug. 2020 | 5,690 | 5,710 | 5,630 | 5,680 | 5,680 | 294.307.700 |
| 31. Juli 2020 | 5,790 | 5,840 | 5,680 | 5,680 | 5,680 | 306.555.800 |
| 30. Juli 2020 | 5,910 | 5,910 | 5,750 | 5,770 | 5,770 | 291.055.300 |
| 29. Juli 2020 | 5,930 | 5,930 | 5,860 | 5,860 | 5,860 | 101.148.700 |
| 28. Juli 2020 | 5,980 | 5,990 | 5,850 | 5,880 | 5,880 | 189.791.100 |
| 27. Juli 2020 | 5,960 | 5,970 | 5,890 | 5,920 | 5,920 | 171.186.400 |
| 24. Juli 2020 | 5,960 | 5,960 | 5,850 | 5,860 | 5,860 | 282.783.600 |
| 23. Juli 2020 | 6,010 | 6,040 | 5,950 | 5,960 | 5,960 | 226.128.200 |
| 22. Juli 2020 | 6,060 | 6,110 | 6,000 | 6,000 | 6,000 | 267.633.700 |
| 21. Juli 2020 | 6,160 | 6,160 | 6,050 | 6,060 | 6,060 | 272.019.000 |
| 20. Juli 2020 | 6,080 | 6,160 | 6,040 | 6,090 | 6,090 | 186.917.700 |
| 17. Juli 2020 | 6,130 | 6,170 | 6,100 | 6,120 | 6,120 | 129.058.000 |
| 16. Juli 2020 | 6,170 | 6,190 | 6,120 | 6,120 | 6,120 | 215.849.700 |
| 15. Juli 2020 | 6,300 | 6,300 | 6,120 | 6,170 | 6,170 | 238.601.500 |
| 14. Juli 2020 | 6,260 | 6,270 | 6,170 | 6,250 | 6,250 | 300.227.600 |
| 13. Juli 2020 | 6,390 | 6,400 | 6,290 | 6,310 | 6,310 | 275.496.300 |
| 10. Juli 2020 | 6,430 | 6,470 | 6,330 | 6,390 | 6,390 | 276.498.300 |
| 09. Juli 2020 | 6,580 | 6,580 | 6,470 | 6,510 | 6,510 | 329.685.900 |
| 08. Juli 2020 | 6,570 | 6,650 | 6,510 | 6,570 | 6,570 | 431.247.200 |
| 07. Juli 2020 | 6,540 | 6,660 | 6,490 | 6,560 | 6,560 | 614.533.400 |
| 06. Juli 2020 | 6,200 | 6,550 | 6,170 | 6,520 | 6,520 | 738.327.200 |
| 03. Juli 2020 | 6,110 | 6,150 | 6,090 | 6,140 | 6,140 | 238.915.507 |
| 02. Juli 2020 | 5,960 | 6,090 | 5,960 | 6,090 | 6,090 | 491.339.800 |
| 02. Juli 2020 | 0.349742 Dividende | |||||
| 30. Juni 2020 | 6,280 | 6,320 | 6,220 | 6,270 | 5,920 | 370.222.200 |
| 29. Juni 2020 | 6,140 | 6,250 | 6,140 | 6,230 | 5,882 | 316.386.300 |
| 26. Juni 2020 | 6,250 | 6,250 | 6,170 | 6,170 | 5,826 | 222.323.400 |
| 24. Juni 2020 | 6,280 | 6,290 | 6,210 | 6,220 | 5,873 | 143.472.200 |
| 23. Juni 2020 | 6,170 | 6,260 | 6,120 | 6,260 | 5,911 | 195.048.900 |
| 22. Juni 2020 | 6,200 | 6,250 | 6,160 | 6,200 | 5,854 | 266.589.900 |
| 19. Juni 2020 | 6,150 | 6,290 | 6,130 | 6,260 | 5,911 | 352.261.233 |
| 18. Juni 2020 | 6,150 | 6,200 | 6,120 | 6,170 | 5,826 | 335.381.300 |
| 17. Juni 2020 | 6,170 | 6,250 | 6,130 | 6,210 | 5,864 | 203.803.100 |
| 16. Juni 2020 | 6,260 | 6,280 | 6,200 | 6,220 | 5,873 | 224.188.900 |
| 15. Juni 2020 | 6,180 | 6,210 | 6,100 | 6,140 | 5,798 | 299.519.300 |
| 12. Juni 2020 | 6,160 | 6,240 | 6,160 | 6,200 | 5,854 | 229.835.900 |
| 11. Juni 2020 | 6,350 | 6,410 | 6,280 | 6,280 | 5,930 | 214.191.500 |
| 10. Juni 2020 | 6,380 | 6,450 | 6,320 | 6,390 | 6,034 | 314.226.500 |
| 09. Juni 2020 | 6,290 | 6,420 | 6,270 | 6,340 | 5,986 | 269.016.300 |
| 08. Juni 2020 | 6,410 | 6,420 | 6,270 | 6,290 | 5,939 | 290.194.600 |
| 05. Juni 2020 | 6,330 | 6,440 | 6,300 | 6,390 | 6,034 | 287.266.100 |
| 04. Juni 2020 | 6,400 | 6,400 | 6,300 | 6,340 | 5,986 | 220.578.900 |
| 03. Juni 2020 | 6,370 | 6,400 | 6,330 | 6,360 | 6,005 | 315.453.200 |
| *Um Splits berichtigter Schlusskurs.**Um Dividenden und Splits berichtigter Schlusskurs. | ||||||
Es werden weitere Daten geladen ...
© 2020 Verizon Media. Alle Rechte vorbehalten.
