Deutsche Märkte geschlossen
DAX
18.417,55 +118,83 (+0,65%) Euro Stoxx 50
4.862,50 +51,22 (+1,06%) Dow Jones 30
40.589,34 +654,27 (+1,64%) Gold
2.385,70 +32,20 (+1,37%) EUR/USD
1,0858 +0,0008 (+0,08%) Bitcoin EUR
62.371,14 +690,43 (+1,12%)
China Mobile Limited (0941.HK)
HKSE - HKSE Verzögerter Preis. Währung in HKD
Zur Watchlist hinzufügen
Börsenschluss: 04:08PM HKT
Zeitraum:
27. Juli 2023 - 27. Juli 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in HKDDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 09. Apr. 2024 | 67,900 | 68,400 | 67,850 | 68,050 | 65,893 | 11.829.196 |
| 08. Apr. 2024 | 67,750 | 68,200 | 66,900 | 67,900 | 65,747 | 18.002.499 |
| 05. Apr. 2024 | 67,500 | 67,500 | 66,650 | 67,150 | 65,021 | 7.009.111 |
| 03. Apr. 2024 | 67,450 | 67,950 | 67,300 | 67,550 | 65,408 | 13.897.888 |
| 02. Apr. 2024 | 67,200 | 67,750 | 67,000 | 67,750 | 65,602 | 20.339.176 |
| 28. März 2024 | 67,250 | 67,600 | 66,700 | 66,900 | 64,779 | 14.026.505 |
| 27. März 2024 | 67,500 | 67,500 | 66,500 | 67,100 | 64,973 | 17.127.553 |
| 26. März 2024 | 67,650 | 67,950 | 67,200 | 67,500 | 65,360 | 16.817.674 |
| 25. März 2024 | 67,350 | 68,100 | 66,650 | 66,750 | 64,634 | 19.527.373 |
| 22. März 2024 | 67,100 | 68,300 | 66,400 | 67,250 | 65,118 | 29.221.334 |
| 21. März 2024 | 66,300 | 66,850 | 66,100 | 66,850 | 64,731 | 19.618.557 |
| 20. März 2024 | 66,250 | 66,350 | 65,850 | 66,050 | 63,956 | 19.421.722 |
| 19. März 2024 | 65,850 | 66,300 | 65,650 | 66,050 | 63,956 | 15.147.989 |
| 18. März 2024 | 66,100 | 66,350 | 66,000 | 66,050 | 63,956 | 20.306.714 |
| 15. März 2024 | 66,550 | 66,800 | 66,000 | 66,200 | 64,101 | 21.347.804 |
| 14. März 2024 | 66,600 | 67,300 | 66,600 | 66,750 | 64,634 | 15.635.450 |
| 13. März 2024 | 67,050 | 67,600 | 66,500 | 66,950 | 64,827 | 22.479.162 |
| 12. März 2024 | 67,500 | 67,850 | 67,000 | 67,500 | 65,360 | 23.299.782 |
| 11. März 2024 | 68,000 | 68,650 | 67,150 | 67,500 | 65,360 | 19.151.234 |
| 08. März 2024 | 67,500 | 68,850 | 67,350 | 67,700 | 65,554 | 20.039.914 |
| 07. März 2024 | 68,000 | 68,500 | 67,450 | 67,450 | 65,312 | 14.888.852 |
| 06. März 2024 | 66,850 | 68,250 | 66,850 | 68,050 | 65,893 | 20.850.967 |
| 05. März 2024 | 66,550 | 67,600 | 66,400 | 66,850 | 64,731 | 26.074.199 |
| 04. März 2024 | 65,600 | 67,050 | 65,550 | 66,900 | 64,779 | 28.017.086 |
| 01. März 2024 | 65,650 | 66,350 | 65,350 | 65,500 | 63,423 | 22.256.676 |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
