Deutsche Märkte geschlossen
DAX
17.737,36 -100,04 (-0,56%) Euro Stoxx 50
4.918,09 -18,48 (-0,37%) Dow Jones 30
37.986,40 +211,02 (+0,56%) Gold
2.406,70 +8,70 (+0,36%) EUR/USD
1,0661 +0,0015 (+0,14%) Bitcoin EUR
59.557,36 +716,47 (+1,22%)
China Mobile Limited (0941.HK)
HKSE - HKSE Verzögerter Preis. Währung in HKD
Zur Watchlist hinzufügen
Börsenschluss: 04:08PM HKT
Zeitraum:
20. Apr. 2023 - 20. Apr. 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in HKDDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 19. Apr. 2024 | 68,700 | 69,400 | 68,200 | 69,000 | 69,000 | 13.593.373 |
| 18. Apr. 2024 | 68,600 | 69,500 | 68,600 | 68,750 | 68,750 | 17.826.200 |
| 17. Apr. 2024 | 67,850 | 69,100 | 67,750 | 68,850 | 68,850 | 22.923.412 |
| 16. Apr. 2024 | 68,200 | 68,350 | 67,500 | 67,850 | 67,850 | 17.038.156 |
| 15. Apr. 2024 | 67,300 | 68,900 | 67,250 | 68,450 | 68,450 | 18.270.590 |
| 12. Apr. 2024 | 68,400 | 68,500 | 67,650 | 67,900 | 67,900 | 17.758.510 |
| 11. Apr. 2024 | 68,250 | 68,950 | 67,950 | 68,700 | 68,700 | 15.940.843 |
| 10. Apr. 2024 | 68,250 | 69,000 | 68,150 | 68,950 | 68,950 | 17.251.942 |
| 09. Apr. 2024 | 67,900 | 68,400 | 67,850 | 68,050 | 68,050 | 11.829.196 |
| 08. Apr. 2024 | 67,750 | 68,200 | 66,900 | 67,900 | 67,900 | 18.002.499 |
| 05. Apr. 2024 | 67,500 | 67,500 | 66,650 | 67,150 | 67,150 | 7.009.111 |
| 03. Apr. 2024 | 67,450 | 67,950 | 67,300 | 67,550 | 67,550 | 13.897.888 |
| 02. Apr. 2024 | 67,200 | 67,750 | 67,000 | 67,750 | 67,750 | 20.339.176 |
| 28. März 2024 | 67,250 | 67,600 | 66,700 | 66,900 | 66,900 | 14.026.505 |
| 27. März 2024 | 67,500 | 67,500 | 66,500 | 67,100 | 67,100 | 17.127.553 |
| 26. März 2024 | 67,650 | 67,950 | 67,200 | 67,500 | 67,500 | 16.817.674 |
| 25. März 2024 | 67,350 | 68,100 | 66,650 | 66,750 | 66,750 | 19.527.373 |
| 22. März 2024 | 67,100 | 68,300 | 66,400 | 67,250 | 67,250 | 29.221.334 |
| 21. März 2024 | 66,300 | 66,850 | 66,100 | 66,850 | 66,850 | 19.618.557 |
| 20. März 2024 | 66,250 | 66,350 | 65,850 | 66,050 | 66,050 | 19.421.722 |
| 19. März 2024 | 65,850 | 66,300 | 65,650 | 66,050 | 66,050 | 15.147.989 |
| 18. März 2024 | 66,100 | 66,350 | 66,000 | 66,050 | 66,050 | 20.306.714 |
| 15. März 2024 | 66,550 | 66,800 | 66,000 | 66,200 | 66,200 | 21.347.804 |
| 14. März 2024 | 66,600 | 67,300 | 66,600 | 66,750 | 66,750 | 15.635.450 |
| 13. März 2024 | 67,050 | 67,600 | 66,500 | 66,950 | 66,950 | 22.479.162 |
| 12. März 2024 | 67,500 | 67,850 | 67,000 | 67,500 | 67,500 | 23.299.782 |
| 11. März 2024 | 68,000 | 68,650 | 67,150 | 67,500 | 67,500 | 19.151.234 |
| 08. März 2024 | 67,500 | 68,850 | 67,350 | 67,700 | 67,700 | 20.039.914 |
| 07. März 2024 | 68,000 | 68,500 | 67,450 | 67,450 | 67,450 | 14.888.852 |
| 06. März 2024 | 66,850 | 68,250 | 66,850 | 68,050 | 68,050 | 20.850.967 |
| 05. März 2024 | 66,550 | 67,600 | 66,400 | 66,850 | 66,850 | 26.074.199 |
| 04. März 2024 | 65,600 | 67,050 | 65,550 | 66,900 | 66,900 | 28.017.086 |
| 01. März 2024 | 65,650 | 66,350 | 65,350 | 65,500 | 65,500 | 22.256.676 |
| 29. Feb. 2024 | 66,500 | 67,150 | 65,800 | 65,800 | 65,800 | 22.167.645 |
| 28. Feb. 2024 | 67,000 | 67,250 | 66,400 | 66,750 | 66,750 | 15.306.863 |
| 27. Feb. 2024 | 66,800 | 67,100 | 66,250 | 67,000 | 67,000 | 16.921.497 |
| 26. Feb. 2024 | 67,950 | 67,950 | 66,650 | 66,800 | 66,800 | 17.911.159 |
| 23. Feb. 2024 | 68,700 | 68,950 | 67,850 | 67,850 | 67,850 | 19.586.198 |
| 22. Feb. 2024 | 67,700 | 69,000 | 67,650 | 69,000 | 69,000 | 21.757.084 |
| 21. Feb. 2024 | 67,950 | 69,100 | 67,800 | 67,850 | 67,850 | 24.084.128 |
| 20. Feb. 2024 | 67,550 | 68,400 | 67,250 | 67,700 | 67,700 | 20.870.552 |
| 19. Feb. 2024 | 66,600 | 67,750 | 66,400 | 67,400 | 67,400 | 16.887.703 |
| 16. Feb. 2024 | 66,200 | 67,000 | 66,050 | 66,550 | 66,550 | 5.672.057 |
| 15. Feb. 2024 | 65,850 | 66,600 | 65,850 | 66,200 | 66,200 | 4.564.369 |
| 14. Feb. 2024 | 65,750 | 66,750 | 65,300 | 66,350 | 66,350 | 4.674.778 |
| 09. Feb. 2024 | 66,400 | 66,400 | 66,400 | 66,400 | 66,400 | - |
| 08. Feb. 2024 | 66,600 | 67,600 | 66,600 | 67,050 | 67,050 | 14.361.732 |
| 07. Feb. 2024 | 66,500 | 67,450 | 66,400 | 66,650 | 66,650 | 15.203.813 |
| 06. Feb. 2024 | 65,850 | 66,900 | 65,850 | 66,750 | 66,750 | 15.150.492 |
| 05. Feb. 2024 | 65,600 | 66,500 | 65,600 | 66,050 | 66,050 | 15.967.470 |
| 02. Feb. 2024 | 66,050 | 66,900 | 66,050 | 66,500 | 66,500 | 16.034.287 |
| 01. Feb. 2024 | 66,050 | 66,850 | 65,700 | 65,700 | 65,700 | 11.004.338 |
| 31. Jan. 2024 | 67,000 | 67,150 | 65,300 | 66,450 | 66,450 | 19.854.332 |
| 30. Jan. 2024 | 67,350 | 67,750 | 66,950 | 67,250 | 67,250 | 14.285.966 |
| 29. Jan. 2024 | 67,200 | 68,350 | 67,200 | 67,700 | 67,700 | 21.280.272 |
| 26. Jan. 2024 | 67,600 | 68,300 | 67,150 | 67,350 | 67,350 | 23.774.698 |
| 25. Jan. 2024 | 66,100 | 68,050 | 65,950 | 67,650 | 67,650 | 36.760.073 |
| 24. Jan. 2024 | 63,800 | 66,250 | 63,600 | 66,100 | 66,100 | 21.613.372 |
| 23. Jan. 2024 | 63,550 | 64,750 | 63,150 | 63,850 | 63,850 | 16.236.875 |
| 22. Jan. 2024 | 65,000 | 65,050 | 63,000 | 63,800 | 63,800 | 20.343.751 |
| 19. Jan. 2024 | 65,300 | 65,750 | 64,850 | 64,950 | 64,950 | 12.040.182 |
| 18. Jan. 2024 | 65,200 | 65,350 | 64,100 | 65,050 | 65,050 | 17.098.059 |
| 17. Jan. 2024 | 66,300 | 66,400 | 64,450 | 64,900 | 64,900 | 19.466.382 |
| 16. Jan. 2024 | 65,500 | 66,500 | 65,500 | 66,150 | 66,150 | 17.768.498 |
| 15. Jan. 2024 | 65,050 | 65,050 | 65,050 | 65,050 | 65,050 | - |
| 12. Jan. 2024 | 64,950 | 65,400 | 64,550 | 65,100 | 65,100 | 7.342.254 |
| 11. Jan. 2024 | 65,100 | 65,450 | 64,750 | 65,050 | 65,050 | 10.798.101 |
| 10. Jan. 2024 | 65,600 | 65,900 | 65,000 | 65,250 | 65,250 | 11.814.885 |
| 09. Jan. 2024 | 65,450 | 66,100 | 65,150 | 65,600 | 65,600 | 15.888.968 |
| 08. Jan. 2024 | 65,950 | 66,150 | 64,900 | 65,400 | 65,400 | 20.214.529 |
| 05. Jan. 2024 | 64,300 | 65,900 | 63,900 | 65,800 | 65,800 | 29.470.285 |
| 04. Jan. 2024 | 64,100 | 64,600 | 63,550 | 64,050 | 64,050 | 13.940.572 |
| 03. Jan. 2024 | 64,100 | 64,700 | 63,700 | 64,000 | 64,000 | 16.356.379 |
| 02. Jan. 2024 | 64,700 | 64,800 | 64,000 | 64,250 | 64,250 | 14.453.471 |
| 29. Dez. 2023 | 64,050 | 65,350 | 63,550 | 64,800 | 64,800 | 20.669.302 |
| 28. Dez. 2023 | 63,500 | 64,450 | 63,500 | 64,150 | 64,150 | 21.145.464 |
| 27. Dez. 2023 | 62,150 | 63,800 | 62,000 | 63,450 | 63,450 | 29.914.015 |
| 22. Dez. 2023 | 61,900 | 62,700 | 61,500 | 61,750 | 61,750 | 20.389.520 |
| 21. Dez. 2023 | 61,400 | 61,650 | 61,150 | 61,600 | 61,600 | 8.684.927 |
| 20. Dez. 2023 | 61,500 | 61,800 | 61,250 | 61,550 | 61,550 | 12.688.143 |
| 19. Dez. 2023 | 61,500 | 61,700 | 61,300 | 61,450 | 61,450 | 15.145.266 |
| 18. Dez. 2023 | 62,000 | 62,150 | 61,500 | 61,650 | 61,650 | 18.131.926 |
| 15. Dez. 2023 | 62,450 | 63,000 | 62,100 | 62,150 | 62,150 | 20.041.075 |
| 14. Dez. 2023 | 62,200 | 62,700 | 62,150 | 62,300 | 62,300 | 11.350.114 |
| 13. Dez. 2023 | 62,500 | 62,500 | 61,800 | 61,950 | 61,950 | 10.090.125 |
| 12. Dez. 2023 | 62,500 | 62,600 | 62,100 | 62,200 | 62,200 | 13.155.182 |
| 11. Dez. 2023 | 62,000 | 62,700 | 61,650 | 62,250 | 62,250 | 9.279.700 |
| 08. Dez. 2023 | 62,600 | 62,850 | 62,200 | 62,350 | 62,350 | 6.105.418 |
| 07. Dez. 2023 | 62,750 | 62,900 | 62,000 | 62,600 | 62,600 | 12.832.823 |
| 06. Dez. 2023 | 62,350 | 63,200 | 61,900 | 62,900 | 62,900 | 13.392.847 |
| 05. Dez. 2023 | 62,700 | 63,300 | 62,050 | 62,100 | 62,100 | 15.013.844 |
| 04. Dez. 2023 | 63,100 | 63,600 | 62,750 | 62,850 | 62,850 | 11.932.154 |
| 01. Dez. 2023 | 63,300 | 63,800 | 62,350 | 62,350 | 62,350 | 19.766.643 |
| 30. Nov. 2023 | 63,100 | 63,800 | 62,550 | 63,300 | 63,300 | 17.536.276 |
| 29. Nov. 2023 | 62,500 | 63,150 | 62,150 | 62,500 | 62,500 | 20.440.834 |
| 28. Nov. 2023 | 63,400 | 63,600 | 62,400 | 62,500 | 62,500 | 11.452.664 |
| 27. Nov. 2023 | 63,500 | 63,750 | 62,850 | 63,400 | 63,400 | 11.100.884 |
| 24. Nov. 2023 | 63,550 | 63,750 | 63,200 | 63,350 | 63,350 | 9.492.702 |
| 23. Nov. 2023 | 63,000 | 63,550 | 62,650 | 63,550 | 63,550 | 8.761.552 |
| 22. Nov. 2023 | 62,900 | 63,450 | 62,400 | 62,800 | 62,800 | 10.436.715 |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
