Deutsche Märkte geschlossen
DAX
18.906,92 -5,65 (-0,03%) Euro Stoxx 50
4.957,98 -8,29 (-0,17%) Dow Jones 30
41.563,08 +228,03 (+0,55%) Gold
2.536,00 -24,30 (-0,95%) EUR/USD
1,1053 -0,0028 (-0,25%) Bitcoin EUR
53.288,51 -291,13 (-0,54%)
China Mobile Limited (0941.HK)
HKSE - HKSE Verzögerter Preis. Währung in HKD
Zur Watchlist hinzufügen
Börsenschluss: 04:08PM HKT
Zeitraum:
01. Sept. 2023 - 01. Sept. 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in HKDDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 30. Aug. 2024 | 75,200 | 76,300 | 75,200 | 76,200 | 76,200 | 20.748.426 |
| 29. Aug. 2024 | 75,700 | 75,800 | 74,550 | 75,500 | 75,500 | 19.900.987 |
| 28. Aug. 2024 | 76,050 | 76,550 | 75,350 | 75,700 | 75,700 | 14.124.212 |
| 27. Aug. 2024 | 75,500 | 76,700 | 75,500 | 76,350 | 76,350 | 16.614.378 |
| 26. Aug. 2024 | 75,050 | 75,900 | 75,050 | 75,500 | 75,500 | 10.856.424 |
| 23. Aug. 2024 | 74,700 | 75,350 | 74,700 | 75,000 | 75,000 | 8.935.779 |
| 22. Aug. 2024 | 74,400 | 75,050 | 74,250 | 74,750 | 74,750 | 13.685.985 |
| 21. Aug. 2024 | 73,900 | 74,600 | 73,800 | 74,300 | 74,300 | 10.127.151 |
| 20. Aug. 2024 | 74,800 | 74,900 | 73,900 | 74,100 | 74,100 | 7.902.941 |
| 19. Aug. 2024 | 74,300 | 74,950 | 74,300 | 74,400 | 74,400 | 12.029.414 |
| 16. Aug. 2024 | 74,200 | 75,000 | 74,000 | 74,200 | 74,200 | 14.514.247 |
| 15. Aug. 2024 | 73,000 | 74,350 | 72,900 | 73,950 | 73,950 | 22.633.465 |
| 14. Aug. 2024 | 72,200 | 73,600 | 72,200 | 72,950 | 72,950 | 22.375.525 |
| 13. Aug. 2024 | 71,150 | 72,350 | 71,000 | 71,950 | 71,950 | 18.452.522 |
| 12. Aug. 2024 | 71,450 | 71,450 | 70,600 | 70,900 | 70,900 | 21.891.430 |
| 09. Aug. 2024 | 73,000 | 73,100 | 70,350 | 71,300 | 71,300 | 46.648.823 |
| 08. Aug. 2024 | 71,100 | 72,850 | 70,650 | 72,250 | 72,250 | 22.153.560 |
| 07. Aug. 2024 | 70,600 | 71,650 | 70,300 | 71,500 | 71,500 | 22.434.328 |
| 06. Aug. 2024 | 72,050 | 72,150 | 70,000 | 70,600 | 70,600 | 32.647.791 |
| 05. Aug. 2024 | 73,500 | 73,500 | 71,000 | 71,500 | 71,500 | 33.029.763 |
| 02. Aug. 2024 | 73,050 | 74,100 | 72,850 | 73,750 | 73,750 | 17.556.874 |
| 01. Aug. 2024 | 72,650 | 74,100 | 72,650 | 73,650 | 73,650 | 14.913.014 |
| 31. Juli 2024 | 72,750 | 72,950 | 72,000 | 72,600 | 72,600 | 15.468.761 |
| 30. Juli 2024 | 73,050 | 73,350 | 72,200 | 72,550 | 72,550 | 19.826.405 |
| 29. Juli 2024 | 73,000 | 73,750 | 72,350 | 73,200 | 73,200 | 16.209.268 |
| 26. Juli 2024 | 74,750 | 74,950 | 72,000 | 72,750 | 72,750 | 41.447.683 |
| 25. Juli 2024 | 75,100 | 76,100 | 73,950 | 74,750 | 74,750 | 22.211.834 |
| 24. Juli 2024 | 75,200 | 76,300 | 75,000 | 75,500 | 75,500 | 15.715.438 |
| 23. Juli 2024 | 75,500 | 76,500 | 75,150 | 75,550 | 75,550 | 15.241.511 |
| 22. Juli 2024 | 75,050 | 75,900 | 73,600 | 75,550 | 75,550 | 20.700.593 |
| 19. Juli 2024 | 75,450 | 75,750 | 74,150 | 75,000 | 75,000 | 26.554.321 |
| 18. Juli 2024 | 74,450 | 76,500 | 74,450 | 75,850 | 75,850 | 20.332.350 |
| 17. Juli 2024 | 76,800 | 77,250 | 75,000 | 75,000 | 75,000 | 31.348.856 |
| 16. Juli 2024 | 76,450 | 77,500 | 76,100 | 76,800 | 76,800 | 18.670.958 |
| 15. Juli 2024 | 76,850 | 77,800 | 76,700 | 77,000 | 77,000 | 18.676.688 |
| 12. Juli 2024 | 76,900 | 77,450 | 76,800 | 77,200 | 77,200 | 10.695.551 |
| 11. Juli 2024 | 75,800 | 76,950 | 75,800 | 76,600 | 76,600 | 15.093.221 |
| 10. Juli 2024 | 76,400 | 76,950 | 75,350 | 75,850 | 75,850 | 25.170.447 |
| 09. Juli 2024 | 76,950 | 77,200 | 76,350 | 76,500 | 76,500 | 16.510.392 |
| 08. Juli 2024 | 76,700 | 77,500 | 76,700 | 76,900 | 76,900 | 12.708.657 |
| 05. Juli 2024 | - | - | - | - | - | - |
| 04. Juli 2024 | 78,500 | 78,500 | 76,750 | 77,800 | 77,800 | 20.769.414 |
| 03. Juli 2024 | 77,200 | 79,000 | 77,000 | 78,300 | 78,300 | 22.854.512 |
| 02. Juli 2024 | 76,500 | 78,600 | 76,400 | 77,400 | 77,400 | 23.467.432 |
| 28. Juni 2024 | 75,000 | 77,550 | 74,850 | 77,000 | 77,000 | 36.249.563 |
| 27. Juni 2024 | 74,200 | 75,400 | 74,100 | 75,000 | 75,000 | 28.884.300 |
| 26. Juni 2024 | 74,350 | 75,000 | 73,950 | 74,550 | 74,550 | 17.489.619 |
| 25. Juni 2024 | 73,600 | 74,750 | 73,500 | 74,450 | 74,450 | 19.280.352 |
| 24. Juni 2024 | 74,150 | 74,300 | 73,300 | 73,950 | 73,950 | 14.950.773 |
| 21. Juni 2024 | 73,800 | 74,400 | 73,400 | 74,300 | 74,300 | 15.851.699 |
| 20. Juni 2024 | 74,000 | 74,850 | 73,750 | 74,300 | 74,300 | 21.206.256 |
| 19. Juni 2024 | 73,200 | 73,800 | 72,750 | 73,750 | 73,750 | 26.095.491 |
| 18. Juni 2024 | 72,500 | 73,400 | 72,500 | 73,100 | 73,100 | 22.048.724 |
| 17. Juni 2024 | 73,450 | 74,600 | 72,300 | 72,600 | 72,600 | 29.090.011 |
| 14. Juni 2024 | 73,950 | 74,850 | 73,500 | 73,500 | 73,500 | 24.282.343 |
| 13. Juni 2024 | 73,500 | 74,950 | 73,400 | 74,350 | 74,350 | 20.559.196 |
| 12. Juni 2024 | 74,100 | 74,100 | 72,700 | 73,550 | 73,550 | 27.456.656 |
| 11. Juni 2024 | 74,350 | 75,000 | 73,500 | 73,900 | 73,900 | 24.063.565 |
| 07. Juni 2024 | 74,500 | 75,500 | 74,200 | 74,950 | 74,950 | 28.449.305 |
| 06. Juni 2024 | 73,750 | 74,900 | 73,750 | 74,600 | 74,600 | 24.090.715 |
| 06. Juni 2024 | 2.4 Dividende | |||||
| 05. Juni 2024 | 76,500 | 77,800 | 75,700 | 75,700 | 73,300 | 43.175.227 |
| 04. Juni 2024 | 76,200 | 77,000 | 75,600 | 76,250 | 73,833 | 28.416.906 |
| 03. Juni 2024 | 75,200 | 77,100 | 74,750 | 76,200 | 73,784 | 41.381.779 |
| 31. Mai 2024 | 73,500 | 75,500 | 73,350 | 75,100 | 72,719 | 36.723.169 |
| 30. Mai 2024 | 73,700 | 74,100 | 73,100 | 73,250 | 70,928 | 22.629.194 |
| 29. Mai 2024 | 74,200 | 74,600 | 73,850 | 73,900 | 71,557 | 14.363.480 |
| 28. Mai 2024 | 75,000 | 75,000 | 74,350 | 74,500 | 72,138 | 13.620.978 |
| 27. Mai 2024 | 73,200 | 75,000 | 73,200 | 74,850 | 72,477 | 21.141.884 |
| 24. Mai 2024 | 73,000 | 73,750 | 72,900 | 73,200 | 70,879 | 10.200.971 |
| 23. Mai 2024 | 73,500 | 73,800 | 73,050 | 73,300 | 70,976 | 15.903.113 |
| 22. Mai 2024 | 74,000 | 74,300 | 73,600 | 73,700 | 71,363 | 16.895.122 |
| 21. Mai 2024 | 73,800 | 74,250 | 73,550 | 73,800 | 71,460 | 16.219.645 |
| 20. Mai 2024 | 74,350 | 74,350 | 73,350 | 73,800 | 71,460 | 25.199.465 |
| 17. Mai 2024 | 73,350 | 74,500 | 73,300 | 74,350 | 71,993 | 20.372.849 |
| 16. Mai 2024 | 73,950 | 74,300 | 73,300 | 73,500 | 71,170 | 26.545.208 |
| 14. Mai 2024 | 73,500 | 74,450 | 73,100 | 73,700 | 71,363 | 18.007.403 |
| 13. Mai 2024 | 74,300 | 75,000 | 73,300 | 73,750 | 71,412 | 31.480.504 |
| 10. Mai 2024 | 71,350 | 74,500 | 71,250 | 74,000 | 71,654 | 62.920.017 |
| 09. Mai 2024 | 70,450 | 70,650 | 70,000 | 70,600 | 68,362 | 23.190.527 |
| 08. Mai 2024 | 70,000 | 70,650 | 70,000 | 70,100 | 67,878 | 14.640.907 |
| 07. Mai 2024 | 69,700 | 70,700 | 69,400 | 69,800 | 67,587 | 16.934.477 |
| 06. Mai 2024 | 69,500 | 69,900 | 68,900 | 69,650 | 67,442 | 36.474.039 |
| 03. Mai 2024 | 70,200 | 70,250 | 69,400 | 69,650 | 67,442 | 9.774.502 |
| 02. Mai 2024 | 70,000 | 70,200 | 69,500 | 69,700 | 67,490 | 8.021.771 |
| 30. Apr. 2024 | 69,600 | 70,100 | 69,150 | 69,900 | 67,684 | 17.093.800 |
| 29. Apr. 2024 | 71,050 | 71,200 | 69,350 | 69,650 | 67,442 | 33.496.425 |
| 26. Apr. 2024 | 71,000 | 71,500 | 70,700 | 71,050 | 68,797 | 24.208.989 |
| 25. Apr. 2024 | 70,300 | 70,950 | 70,300 | 70,800 | 68,555 | 18.681.547 |
| 24. Apr. 2024 | 69,500 | 70,550 | 69,400 | 70,450 | 68,216 | 26.398.146 |
| 23. Apr. 2024 | 69,800 | 69,950 | 68,900 | 69,550 | 67,345 | 23.100.061 |
| 22. Apr. 2024 | 68,900 | 69,900 | 68,900 | 69,750 | 67,539 | 23.922.514 |
| 19. Apr. 2024 | 68,700 | 69,400 | 68,200 | 69,000 | 66,812 | 13.593.373 |
| 18. Apr. 2024 | 68,600 | 69,500 | 68,600 | 68,750 | 66,570 | 17.826.200 |
| 17. Apr. 2024 | 67,850 | 69,100 | 67,750 | 68,850 | 66,667 | 22.923.412 |
| 16. Apr. 2024 | 68,200 | 68,350 | 67,500 | 67,850 | 65,699 | 17.038.156 |
| 15. Apr. 2024 | 67,300 | 68,900 | 67,250 | 68,450 | 66,280 | 18.270.590 |
| 12. Apr. 2024 | 68,400 | 68,500 | 67,650 | 67,900 | 65,747 | 17.758.510 |
| 11. Apr. 2024 | 68,250 | 68,950 | 67,950 | 68,700 | 66,522 | 15.940.843 |
| 10. Apr. 2024 | 68,250 | 69,000 | 68,150 | 68,950 | 66,764 | 17.251.942 |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
