Deutsche Märkte öffnen in 33 Minuten
Nikkei 225
27.782,93 -100,85 (-0,36%) Dow Jones 30
32.717,60 +323,35 (+1,00%) BTC-EUR
26.368,36 +844,53 (+3,31%) CMC Crypto 200
620,56 +19,59 (+3,26%) Nasdaq Compositive
11.926,24 +210,16 (+1,79%) S&P 500
4.027,81 +56,54 (+1,42%)
China Mobile Limited (0941.HK)
HKSE - HKSE Verzögerter Preis. Währung in HKD
Zur Watchlist hinzufügen
Ab 02:12PM HKT. Markt geöffnet.
Zeitraum:
30. März 2022 - 30. März 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in HKDDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 30. März 2023 | 61,550 | 62,200 | 61,250 | 62,150 | 62,150 | 18.437.455 |
| 29. März 2023 | - | - | - | - | - | - |
| 28. März 2023 | 62,400 | 62,550 | 61,850 | 62,150 | 62,150 | 19.848.727 |
| 27. März 2023 | 62,550 | 62,700 | 61,050 | 62,400 | 62,400 | 27.534.468 |
| 24. März 2023 | 62,700 | 63,250 | 61,850 | 62,550 | 62,550 | 33.264.269 |
| 23. März 2023 | 63,700 | 64,100 | 63,100 | 63,600 | 63,600 | 27.859.177 |
| 22. März 2023 | 62,950 | 64,450 | 62,950 | 63,450 | 63,450 | 22.820.654 |
| 21. März 2023 | 64,000 | 64,000 | 62,300 | 62,700 | 62,700 | 31.352.036 |
| 20. März 2023 | 66,000 | 66,100 | 61,650 | 63,600 | 63,600 | 62.645.709 |
| 17. März 2023 | 64,700 | 65,950 | 64,550 | 65,950 | 65,950 | 33.077.226 |
| 16. März 2023 | 63,900 | 64,800 | 63,850 | 64,450 | 64,450 | 24.597.336 |
| 15. März 2023 | 64,000 | 65,200 | 63,750 | 64,700 | 64,700 | 28.301.237 |
| 14. März 2023 | 64,750 | 65,400 | 63,500 | 63,700 | 63,700 | 30.908.361 |
| 13. März 2023 | 62,700 | 65,300 | 62,600 | 64,850 | 64,850 | 56.970.758 |
| 10. März 2023 | 63,050 | 64,150 | 61,600 | 62,000 | 62,000 | 43.558.739 |
| 09. März 2023 | 62,000 | 64,500 | 61,700 | 63,900 | 63,900 | 35.015.312 |
| 08. März 2023 | 61,750 | 62,700 | 61,300 | 62,000 | 62,000 | 29.935.186 |
| 07. März 2023 | 63,300 | 65,000 | 61,650 | 62,250 | 62,250 | 51.957.505 |
| 06. März 2023 | 61,800 | 64,750 | 61,800 | 64,000 | 64,000 | 53.133.572 |
| 03. März 2023 | 61,400 | 62,600 | 61,300 | 62,000 | 62,000 | 35.554.655 |
| 02. März 2023 | 60,100 | 62,200 | 60,000 | 61,000 | 61,000 | 40.250.609 |
| 01. März 2023 | 59,000 | 60,800 | 58,900 | 60,600 | 60,600 | 52.078.125 |
| 28. Feb. 2023 | 57,800 | 59,000 | 57,800 | 58,800 | 58,800 | 36.117.353 |
| 27. Feb. 2023 | 57,650 | 58,450 | 57,100 | 57,300 | 57,300 | 22.376.925 |
| 24. Feb. 2023 | 58,200 | 58,550 | 57,850 | 57,950 | 57,950 | 17.822.379 |
| 23. Feb. 2023 | 58,200 | 59,450 | 58,200 | 58,600 | 58,600 | 23.298.532 |
| 22. Feb. 2023 | 59,000 | 59,150 | 58,350 | 58,350 | 58,350 | 24.294.694 |
| 21. Feb. 2023 | 58,900 | 59,450 | 58,850 | 58,900 | 58,900 | 23.624.668 |
| 20. Feb. 2023 | 57,350 | 59,350 | 57,350 | 59,100 | 59,100 | 40.781.014 |
| 17. Feb. 2023 | 57,650 | 58,000 | 57,350 | 57,350 | 57,350 | 16.598.041 |
| 16. Feb. 2023 | 56,650 | 58,500 | 56,600 | 57,750 | 57,750 | 42.522.752 |
| 15. Feb. 2023 | 56,800 | 57,000 | 56,500 | 56,600 | 56,600 | 17.787.819 |
| 14. Feb. 2023 | 56,900 | 57,300 | 56,800 | 56,800 | 56,800 | 15.078.714 |
| 13. Feb. 2023 | 56,800 | 57,250 | 56,600 | 57,000 | 57,000 | 14.516.802 |
| 10. Feb. 2023 | 56,350 | 57,150 | 56,350 | 56,950 | 56,950 | 23.481.466 |
| 09. Feb. 2023 | 56,100 | 56,850 | 56,000 | 56,600 | 56,600 | 18.758.881 |
| 08. Feb. 2023 | 56,200 | 56,750 | 56,150 | 56,150 | 56,150 | 13.171.774 |
| 07. Feb. 2023 | 56,500 | 56,800 | 56,300 | 56,300 | 56,300 | 10.636.953 |
| 06. Feb. 2023 | 56,300 | 57,300 | 56,150 | 56,600 | 56,600 | 17.059.815 |
| 03. Feb. 2023 | 56,550 | 56,950 | 56,200 | 56,750 | 56,750 | 15.789.242 |
| 02. Feb. 2023 | 56,850 | 57,500 | 56,750 | 56,800 | 56,800 | 18.044.132 |
| 01. Feb. 2023 | 56,150 | 57,300 | 55,800 | 56,800 | 56,800 | 26.038.911 |
| 31. Jan. 2023 | 56,200 | 56,700 | 55,900 | 56,200 | 56,200 | 17.214.840 |
| 30. Jan. 2023 | 57,000 | 57,500 | 56,250 | 56,500 | 56,500 | 37.323.674 |
| 27. Jan. 2023 | 56,400 | 56,750 | 56,400 | 56,700 | 56,700 | 14.122.703 |
| 26. Jan. 2023 | 56,400 | 56,850 | 55,900 | 56,550 | 56,550 | 24.214.370 |
| 20. Jan. 2023 | 55,000 | 56,150 | 55,000 | 55,900 | 55,900 | 20.776.418 |
| 19. Jan. 2023 | 54,800 | 55,250 | 54,750 | 55,100 | 55,100 | 7.097.641 |
| 18. Jan. 2023 | 54,800 | 55,600 | 54,700 | 55,150 | 55,150 | 15.368.766 |
| 17. Jan. 2023 | 54,850 | 55,200 | 54,550 | 54,900 | 54,900 | 17.664.022 |
| 16. Jan. 2023 | 56,000 | 56,150 | 54,850 | 55,100 | 55,100 | 23.662.775 |
| 13. Jan. 2023 | 55,000 | 56,000 | 54,850 | 55,500 | 55,500 | 34.148.952 |
| 12. Jan. 2023 | 53,650 | 54,750 | 53,600 | 54,750 | 54,750 | 27.315.696 |
| 11. Jan. 2023 | 53,450 | 54,300 | 53,350 | 53,800 | 53,800 | 30.938.436 |
| 10. Jan. 2023 | 53,300 | 53,950 | 53,100 | 53,200 | 53,200 | 17.630.646 |
| 09. Jan. 2023 | 53,700 | 54,000 | 53,200 | 53,200 | 53,200 | 22.055.060 |
| 06. Jan. 2023 | 53,700 | 53,950 | 53,250 | 53,250 | 53,250 | 25.396.506 |
| 05. Jan. 2023 | 53,950 | 54,450 | 53,450 | 53,700 | 53,700 | 33.952.448 |
| 04. Jan. 2023 | 52,750 | 53,600 | 52,650 | 53,550 | 53,550 | 37.563.814 |
| 03. Jan. 2023 | 51,400 | 52,950 | 51,200 | 52,500 | 52,500 | 29.268.320 |
| 30. Dez. 2022 | 51,700 | 51,900 | 51,250 | 51,750 | 51,750 | 18.049.560 |
| 29. Dez. 2022 | 51,800 | 52,100 | 51,100 | 51,150 | 51,150 | 22.831.665 |
| 28. Dez. 2022 | 52,250 | 52,850 | 51,800 | 52,050 | 52,050 | 24.140.781 |
| 23. Dez. 2022 | 51,400 | 52,250 | 51,350 | 51,900 | 51,900 | 12.450.860 |
| 22. Dez. 2022 | 51,800 | 52,300 | 51,700 | 52,000 | 52,000 | 21.291.203 |
| 21. Dez. 2022 | 50,950 | 51,500 | 50,950 | 51,300 | 51,300 | 8.972.016 |
| 20. Dez. 2022 | 51,100 | 51,350 | 50,850 | 50,900 | 50,900 | 15.641.533 |
| 19. Dez. 2022 | 51,400 | 51,550 | 50,900 | 51,200 | 51,200 | 14.920.793 |
| 16. Dez. 2022 | 51,400 | 51,800 | 51,200 | 51,550 | 51,550 | 12.299.198 |
| 15. Dez. 2022 | 51,600 | 51,650 | 51,100 | 51,300 | 51,300 | 13.190.567 |
| 14. Dez. 2022 | 51,400 | 51,900 | 51,200 | 51,400 | 51,400 | 19.356.373 |
| 13. Dez. 2022 | 51,700 | 51,700 | 51,050 | 51,450 | 51,450 | 15.345.551 |
| 12. Dez. 2022 | 51,200 | 52,000 | 51,100 | 51,350 | 51,350 | 20.533.160 |
| 09. Dez. 2022 | 51,200 | 51,650 | 50,750 | 51,650 | 51,650 | 49.837.536 |
| 08. Dez. 2022 | 51,750 | 51,850 | 51,200 | 51,400 | 51,400 | 26.991.071 |
| 07. Dez. 2022 | 52,800 | 52,900 | 51,250 | 51,650 | 51,650 | 33.401.152 |
| 06. Dez. 2022 | 52,700 | 53,400 | 52,200 | 52,750 | 52,750 | 30.377.621 |
| 05. Dez. 2022 | 51,950 | 53,300 | 51,350 | 53,000 | 53,000 | 68.462.817 |
| 02. Dez. 2022 | 51,350 | 52,150 | 51,050 | 51,350 | 51,350 | 21.509.258 |
| 01. Dez. 2022 | 52,200 | 52,450 | 51,250 | 51,500 | 51,500 | 32.561.015 |
| 30. Nov. 2022 | 51,500 | 52,800 | 51,200 | 51,750 | 51,750 | 43.577.671 |
| 29. Nov. 2022 | 51,500 | 51,800 | 51,200 | 51,500 | 51,500 | 21.283.222 |
| 28. Nov. 2022 | 51,000 | 51,600 | 50,750 | 51,600 | 51,600 | 13.918.452 |
| 25. Nov. 2022 | 51,200 | 52,150 | 51,000 | 51,850 | 51,850 | 27.063.824 |
| 24. Nov. 2022 | 51,100 | 51,300 | 50,900 | 51,200 | 51,200 | 6.737.254 |
| 23. Nov. 2022 | 51,200 | 51,500 | 50,850 | 51,100 | 51,100 | 15.425.035 |
| 22. Nov. 2022 | 49,800 | 51,750 | 49,600 | 50,900 | 50,900 | 43.613.822 |
| 21. Nov. 2022 | 49,500 | 50,300 | 49,200 | 50,000 | 50,000 | 15.659.445 |
| 18. Nov. 2022 | 50,100 | 50,300 | 49,750 | 49,750 | 49,750 | 14.496.735 |
| 17. Nov. 2022 | 49,550 | 50,000 | 49,250 | 49,850 | 49,850 | 16.313.324 |
| 16. Nov. 2022 | 49,300 | 49,800 | 49,050 | 49,500 | 49,500 | 18.125.217 |
| 15. Nov. 2022 | 48,900 | 49,850 | 48,900 | 49,300 | 49,300 | 32.997.052 |
| 14. Nov. 2022 | 49,600 | 49,650 | 48,800 | 48,950 | 48,950 | 28.061.294 |
| 11. Nov. 2022 | 49,500 | 49,500 | 48,600 | 49,200 | 49,200 | 30.967.350 |
| 10. Nov. 2022 | 48,450 | 48,700 | 47,950 | 48,300 | 48,300 | 10.899.701 |
| 09. Nov. 2022 | 48,550 | 48,650 | 48,200 | 48,350 | 48,350 | 7.603.740 |
| 08. Nov. 2022 | 48,200 | 48,500 | 47,800 | 48,350 | 48,350 | 11.812.348 |
| 07. Nov. 2022 | 48,050 | 48,650 | 47,700 | 48,150 | 48,150 | 22.572.804 |
| 04. Nov. 2022 | 47,800 | 48,900 | 47,700 | 48,050 | 48,050 | 20.083.468 |
| 03. Nov. 2022 | 47,950 | 48,300 | 47,650 | 47,650 | 47,650 | 15.693.153 |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
