Deutsche Märkte öffnen in 6 Stunden

China Mobile Limited (0941.HK)

HKSE - HKSE Verzögerter Preis. Währung in HKD
Zur Watchlist hinzufügen
51,650+0,050 (+0,10%)
Ab 09:45AM HKT. Markt geöffnet.
Zeitraum:
29. Nov. 2021 - 29. Nov. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in HKDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
29. Nov. 202251,50051,65051,20051,65051,6501.454.700
28. Nov. 202251,00051,60050,75051,60051,60013.918.452
25. Nov. 202251,20052,15051,00051,85051,85027.063.824
24. Nov. 202251,10051,30050,90051,20051,2006.737.254
23. Nov. 202251,20051,50050,85051,10051,10015.425.035
22. Nov. 202249,80051,75049,60050,90050,90043.613.822
21. Nov. 202249,50050,30049,20050,00050,00015.659.445
18. Nov. 202250,10050,30049,75049,75049,75014.496.735
17. Nov. 202249,55050,00049,25049,85049,85016.313.324
16. Nov. 202249,30049,80049,05049,50049,50018.125.217
15. Nov. 202248,90049,85048,90049,30049,30032.997.052
14. Nov. 202249,60049,65048,80048,95048,95028.061.294
11. Nov. 202249,50049,50048,60049,20049,20030.967.350
10. Nov. 202248,45048,70047,95048,30048,30010.899.701
09. Nov. 202248,55048,65048,20048,35048,3507.603.740
08. Nov. 202248,20048,50047,80048,35048,35011.812.348
07. Nov. 202248,05048,65047,70048,15048,15022.572.804
04. Nov. 202247,80048,90047,70048,05048,05020.083.468
03. Nov. 202247,95048,30047,65047,65047,65015.693.153
02. Nov. 202247,05048,50047,05048,10048,10013.482.824
01. Nov. 202247,00047,90046,85047,40047,40024.930.888
31. Okt. 202248,15048,25046,80047,25047,25030.390.192
28. Okt. 202248,60048,90047,75048,15048,15024.119.148
27. Okt. 202248,70049,10048,45048,80048,80017.589.186
26. Okt. 202248,45049,10048,20048,55048,55021.731.805
25. Okt. 202248,15048,80048,10048,50048,50025.426.338
24. Okt. 202249,35049,80048,25048,70048,70044.187.017
21. Okt. 202249,25049,80049,20049,65049,65022.740.773
20. Okt. 202249,80050,15049,70050,10050,10013.593.920
19. Okt. 202250,00050,35049,90050,05050,05010.406.054
18. Okt. 202250,20050,50049,75050,15050,15016.147.318
17. Okt. 202250,00050,30049,85050,20050,20014.700.835
14. Okt. 202250,30050,60049,85050,05050,05017.818.998
13. Okt. 202249,90050,20049,90050,05050,05013.046.658
12. Okt. 202250,00050,50049,80050,10050,10022.736.041
11. Okt. 202250,40050,70049,95049,95049,95012.874.440
10. Okt. 202250,00050,80049,85050,25050,25023.759.830
07. Okt. 202250,25050,60050,10050,40050,4006.539.229
06. Okt. 202250,50050,95050,40050,60050,6007.036.900
05. Okt. 202250,00050,60050,00050,50050,50015.582.518
03. Okt. 202249,25049,75049,00049,50049,50010.273.485
30. Sept. 202249,60050,00049,35049,90049,90012.130.658
29. Sept. 202250,55050,55049,15049,90049,90025.250.973
28. Sept. 202251,10051,10050,00050,10050,10028.725.401
27. Sept. 202251,60051,60050,85051,20051,20023.240.519
26. Sept. 202251,50052,20051,25051,45051,45029.970.231
23. Sept. 202250,95052,30050,90051,80051,80043.904.102
22. Sept. 202250,50051,10050,50051,10051,10020.202.036
21. Sept. 202251,00051,20050,80050,95050,95018.354.693
20. Sept. 202251,40051,50051,00051,30051,30012.365.051
19. Sept. 202251,45051,80051,10051,45051,45013.307.617
16. Sept. 202251,10051,70051,00051,50051,50012.234.606
15. Sept. 202251,60051,70051,20051,55051,55011.371.020
14. Sept. 202251,50051,75050,90051,65051,65016.377.291
13. Sept. 202251,20052,30051,20052,00052,00030.017.140
09. Sept. 202250,05051,55050,05051,30051,30031.375.263
08. Sept. 202250,05050,20049,95050,00050,00011.920.923
07. Sept. 202249,65050,05049,50049,90049,90016.813.053
06. Sept. 202250,00050,35049,75049,95049,95019.325.113
06. Sept. 20222.2 Dividende
05. Sept. 202251,75052,30051,60051,95049,75028.957.230
02. Sept. 202252,00052,30051,85051,85049,65421.579.424
01. Sept. 202252,40052,65052,05052,10049,89419.485.020
31. Aug. 202252,50052,65052,30052,60050,37218.171.981
30. Aug. 202252,50052,70052,10052,50050,27716.887.696
29. Aug. 202252,10052,70052,05052,45050,2298.346.011
26. Aug. 202252,45052,70052,30052,60050,37211.975.091
25. Aug. 202252,30052,50051,75052,45050,22910.626.291
24. Aug. 202252,65052,65052,00052,10049,89415.135.983
23. Aug. 202252,85053,00052,35052,45050,22915.914.706
22. Aug. 202252,45053,15052,40052,90050,66016.614.425
19. Aug. 202252,25052,85052,20052,60050,37214.898.124
18. Aug. 202252,55052,70052,10052,25050,03718.438.810
17. Aug. 202252,30052,70052,00052,50050,27717.327.315
16. Aug. 202252,35052,80052,00052,00049,79817.414.729
15. Aug. 202252,60052,60051,95052,40050,18122.215.001
12. Aug. 202252,80053,00052,20052,50050,27746.358.385
11. Aug. 202251,90052,25051,55051,75049,55821.148.325
10. Aug. 202251,00051,85050,75051,80049,60628.438.242
09. Aug. 202250,75051,70050,70051,20049,03219.169.867
08. Aug. 202250,60051,10050,60050,90048,74411.821.145
05. Aug. 202250,60051,00050,30050,85048,69719.516.706
04. Aug. 202249,35050,70049,35050,40048,26625.756.756
03. Aug. 202249,30049,65049,20049,25047,16411.568.099
02. Aug. 202249,55049,55048,90049,20047,11621.549.357
01. Aug. 202249,40050,15049,40049,95047,83519.679.131
29. Juli 202249,30049,80049,15049,65047,54716.007.058
28. Juli 202249,60049,90049,05049,25047,16418.822.583
27. Juli 202250,25050,25049,40049,60047,50014.783.350
26. Juli 202249,55050,30049,55049,85047,73910.974.677
25. Juli 202249,70049,95049,25049,80047,69111.084.958
22. Juli 202249,85050,35049,55049,90047,78711.807.816
21. Juli 202250,65050,75049,85050,05047,93015.703.452
20. Juli 202250,30050,80050,30050,50048,36117.373.207
19. Juli 202249,75050,45049,70050,15048,02615.009.617
18. Juli 202248,95050,10048,95049,90047,78720.251.730
15. Juli 202249,20049,30048,80048,95046,87712.130.537
14. Juli 202249,80049,80049,15049,25047,1649.959.907
13. Juli 202249,75049,80049,55049,55047,4529.314.876
12. Juli 202249,15049,90049,15049,55047,45215.186.634
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...