Deutsche Märkte geschlossen
DAX
18.494,89 -62,38 (-0,34%) Euro Stoxx 50
5.016,48 -34,83 (-0,69%) Dow Jones 30
38.840,86 +41,87 (+0,11%) Gold
2.328,70 +3,70 (+0,16%) EUR/USD
1,0762 -0,0042 (-0,39%) Bitcoin EUR
65.076,99 +284,03 (+0,44%)
L'Occitane International S.A. (0973.HK)
HKSE - HKSE Verzögerter Preis. Währung in HKD
Zur Watchlist hinzufügen
Börsenschluss: 04:09PM HKT
Zeitraum:
11. Juni 2023 - 11. Juni 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in HKDDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 07. Juni 2024 | 32,750 | 32,950 | 32,650 | 32,750 | 32,750 | 817.989 |
| 06. Juni 2024 | 32,650 | 32,800 | 32,550 | 32,800 | 32,800 | 1.683.891 |
| 05. Juni 2024 | 32,450 | 32,750 | 32,450 | 32,600 | 32,600 | 1.905.057 |
| 04. Juni 2024 | 32,700 | 32,800 | 32,450 | 32,550 | 32,550 | 1.417.000 |
| 03. Juni 2024 | 32,750 | 32,950 | 32,600 | 32,800 | 32,800 | 2.950.701 |
| 31. Mai 2024 | 32,350 | 32,800 | 32,350 | 32,500 | 32,500 | 654.500 |
| 30. Mai 2024 | 32,000 | 32,450 | 32,000 | 32,350 | 32,350 | 3.056.750 |
| 29. Mai 2024 | 32,050 | 32,200 | 31,900 | 32,050 | 32,050 | 2.039.410 |
| 28. Mai 2024 | 31,850 | 32,050 | 31,850 | 31,850 | 31,850 | 988.500 |
| 27. Mai 2024 | 31,700 | 32,000 | 31,700 | 31,850 | 31,850 | 2.521.500 |
| 24. Mai 2024 | 31,850 | 31,950 | 31,700 | 31,750 | 31,750 | 988.264 |
| 23. Mai 2024 | 31,700 | 31,800 | 31,450 | 31,600 | 31,600 | 1.674.000 |
| 22. Mai 2024 | 32,050 | 32,050 | 31,550 | 31,600 | 31,600 | 1.697.500 |
| 21. Mai 2024 | 31,850 | 31,950 | 31,700 | 31,900 | 31,900 | 2.384.365 |
| 20. Mai 2024 | 32,000 | 32,200 | 31,800 | 31,900 | 31,900 | 6.016.550 |
| 17. Mai 2024 | 32,200 | 32,200 | 31,950 | 31,950 | 31,950 | 4.824.240 |
| 16. Mai 2024 | 32,200 | 32,300 | 32,100 | 32,200 | 32,200 | 5.058.010 |
| 14. Mai 2024 | 32,250 | 32,350 | 32,150 | 32,200 | 32,200 | 4.186.789 |
| 13. Mai 2024 | 32,300 | 32,300 | 32,200 | 32,250 | 32,250 | 2.996.000 |
| 10. Mai 2024 | 32,350 | 32,350 | 32,200 | 32,250 | 32,250 | 2.097.086 |
| 09. Mai 2024 | 32,350 | 32,400 | 32,150 | 32,250 | 32,250 | 3.991.320 |
| 08. Mai 2024 | 32,400 | 32,850 | 32,350 | 32,350 | 32,350 | 5.417.518 |
| 07. Mai 2024 | 32,600 | 32,750 | 32,350 | 32,350 | 32,350 | 2.492.750 |
| 06. Mai 2024 | 32,350 | 32,850 | 32,350 | 32,600 | 32,600 | 2.628.800 |
| 03. Mai 2024 | 32,400 | 32,450 | 32,100 | 32,250 | 32,250 | 6.019.186 |
| 02. Mai 2024 | 32,300 | 32,550 | 32,200 | 32,400 | 32,400 | 12.679.000 |
| 30. Apr. 2024 | 33,300 | 33,300 | 32,150 | 32,300 | 32,300 | 23.309.325 |
| 29. Apr. 2024 | 29,500 | 29,500 | 29,500 | 29,500 | 29,500 | - |
| 26. Apr. 2024 | 29,500 | 29,500 | 29,500 | 29,500 | 29,500 | - |
| 25. Apr. 2024 | 29,500 | 29,500 | 29,500 | 29,500 | 29,500 | - |
| 24. Apr. 2024 | 29,500 | 29,500 | 29,500 | 29,500 | 29,500 | - |
| 23. Apr. 2024 | 29,500 | 29,500 | 29,500 | 29,500 | 29,500 | - |
| 22. Apr. 2024 | 29,500 | 29,500 | 29,500 | 29,500 | 29,500 | - |
| 19. Apr. 2024 | 29,500 | 29,500 | 29,500 | 29,500 | 29,500 | - |
| 18. Apr. 2024 | 29,500 | 29,500 | 29,500 | 29,500 | 29,500 | - |
| 17. Apr. 2024 | 29,500 | 29,500 | 29,500 | 29,500 | 29,500 | - |
| 16. Apr. 2024 | 29,500 | 29,500 | 29,500 | 29,500 | 29,500 | - |
| 15. Apr. 2024 | 29,500 | 29,500 | 29,500 | 29,500 | 29,500 | - |
| 12. Apr. 2024 | 29,500 | 29,500 | 29,500 | 29,500 | 29,500 | - |
| 11. Apr. 2024 | 29,500 | 29,500 | 29,500 | 29,500 | 29,500 | - |
| 10. Apr. 2024 | 29,500 | 29,500 | 29,500 | 29,500 | 29,500 | - |
| 09. Apr. 2024 | 29,500 | 29,500 | 29,500 | 29,500 | 29,500 | - |
| 08. Apr. 2024 | 30,650 | 30,700 | 28,950 | 29,500 | 29,500 | 1.962.690 |
| 05. Apr. 2024 | 31,050 | 31,100 | 30,000 | 30,600 | 30,600 | 2.541.088 |
| 03. Apr. 2024 | 31,900 | 31,950 | 31,050 | 31,300 | 31,300 | 2.149.750 |
| 02. Apr. 2024 | 31,750 | 32,550 | 31,200 | 32,000 | 32,000 | 3.624.981 |
| 28. März 2024 | 31,500 | 31,850 | 30,050 | 31,650 | 31,650 | 3.553.000 |
| 27. März 2024 | 30,500 | 31,850 | 30,500 | 31,600 | 31,600 | 2.751.987 |
| 26. März 2024 | 31,850 | 32,100 | 30,850 | 31,200 | 31,200 | 2.018.200 |
| 25. März 2024 | 31,000 | 32,300 | 30,250 | 31,850 | 31,850 | 1.509.109 |
| 22. März 2024 | 30,850 | 31,750 | 30,850 | 31,500 | 31,500 | 1.840.000 |
| 21. März 2024 | 29,850 | 31,050 | 29,800 | 30,800 | 30,800 | 2.122.466 |
| 20. März 2024 | 29,900 | 31,050 | 29,850 | 30,350 | 30,350 | 1.912.750 |
| 19. März 2024 | 30,350 | 30,350 | 29,500 | 29,950 | 29,950 | 1.345.964 |
| 18. März 2024 | 30,600 | 31,050 | 30,150 | 30,400 | 30,400 | 1.650.054 |
| 15. März 2024 | 30,500 | 31,100 | 30,050 | 30,500 | 30,500 | 3.587.363 |
| 14. März 2024 | 30,150 | 30,700 | 29,750 | 30,500 | 30,500 | 1.880.750 |
| 13. März 2024 | 29,300 | 31,500 | 29,150 | 30,500 | 30,500 | 2.671.403 |
| 12. März 2024 | 29,250 | 29,550 | 28,750 | 29,350 | 29,350 | 802.299 |
| 11. März 2024 | 29,100 | 29,700 | 28,850 | 29,250 | 29,250 | 1.613.054 |
| 08. März 2024 | 29,200 | 29,600 | 28,700 | 29,100 | 29,100 | 1.226.550 |
| 07. März 2024 | 29,400 | 29,450 | 28,900 | 29,300 | 29,300 | 821.218 |
| 06. März 2024 | 29,000 | 29,600 | 28,700 | 29,500 | 29,500 | 850.750 |
| 05. März 2024 | 29,450 | 29,550 | 28,700 | 29,150 | 29,150 | 1.367.284 |
| 04. März 2024 | 29,800 | 30,000 | 29,200 | 29,900 | 29,900 | 1.166.973 |
| 01. März 2024 | 29,500 | 29,950 | 29,000 | 29,900 | 29,900 | 1.073.200 |
| 29. Feb. 2024 | 29,700 | 29,950 | 29,000 | 29,600 | 29,600 | 1.709.488 |
| 28. Feb. 2024 | 28,000 | 29,700 | 28,000 | 29,700 | 29,700 | 2.524.728 |
| 27. Feb. 2024 | 28,600 | 28,650 | 27,800 | 28,000 | 28,000 | 2.367.638 |
| 26. Feb. 2024 | 28,150 | 29,550 | 27,900 | 28,750 | 28,750 | 3.187.333 |
| 23. Feb. 2024 | 28,000 | 28,600 | 27,750 | 28,350 | 28,350 | 2.643.697 |
| 22. Feb. 2024 | 28,250 | 28,500 | 27,300 | 28,150 | 28,150 | 1.617.850 |
| 21. Feb. 2024 | 28,550 | 28,550 | 27,700 | 28,150 | 28,150 | 1.553.800 |
| 20. Feb. 2024 | 28,100 | 28,550 | 27,850 | 28,450 | 28,450 | 1.595.300 |
| 19. Feb. 2024 | 28,000 | 28,250 | 27,700 | 28,000 | 28,000 | 2.320.243 |
| 16. Feb. 2024 | 27,650 | 28,250 | 27,500 | 28,100 | 28,100 | 1.739.967 |
| 15. Feb. 2024 | 27,550 | 27,800 | 27,000 | 27,650 | 27,650 | 3.537.350 |
| 14. Feb. 2024 | 27,300 | 27,900 | 26,800 | 27,600 | 27,600 | 2.823.804 |
| 09. Feb. 2024 | 26,800 | 28,150 | 26,350 | 27,950 | 27,950 | 3.388.255 |
| 08. Feb. 2024 | 27,800 | 28,050 | 26,650 | 27,750 | 27,750 | 4.898.531 |
| 07. Feb. 2024 | 27,750 | 28,500 | 26,900 | 27,750 | 27,750 | 3.426.000 |
| 06. Feb. 2024 | 28,000 | 30,000 | 27,750 | 27,800 | 27,800 | 4.753.404 |
| 05. Feb. 2024 | 25,800 | 26,550 | 25,600 | 26,000 | 26,000 | 1.965.422 |
| 02. Feb. 2024 | 25,200 | 26,150 | 24,900 | 25,800 | 25,800 | 2.942.520 |
| 01. Feb. 2024 | 24,850 | 25,150 | 23,950 | 25,100 | 25,100 | 2.432.101 |
| 31. Jan. 2024 | 23,100 | 25,350 | 23,100 | 24,900 | 24,900 | 5.236.181 |
| 30. Jan. 2024 | 24,000 | 24,250 | 22,950 | 23,100 | 23,100 | 1.722.543 |
| 29. Jan. 2024 | 23,300 | 24,100 | 23,250 | 24,000 | 24,000 | 1.242.511 |
| 26. Jan. 2024 | 23,950 | 24,150 | 23,150 | 23,200 | 23,200 | 1.113.500 |
| 25. Jan. 2024 | 23,200 | 24,050 | 22,800 | 23,950 | 23,950 | 1.173.693 |
| 24. Jan. 2024 | 23,250 | 23,400 | 22,500 | 23,150 | 23,150 | 1.157.892 |
| 23. Jan. 2024 | 22,150 | 23,100 | 22,150 | 22,700 | 22,700 | 943.150 |
| 22. Jan. 2024 | 23,000 | 23,600 | 21,450 | 22,150 | 22,150 | 776.005 |
| 19. Jan. 2024 | 22,850 | 23,600 | 22,700 | 23,000 | 23,000 | 937.950 |
| 18. Jan. 2024 | 23,000 | 23,100 | 22,550 | 22,850 | 22,850 | 779.150 |
| 17. Jan. 2024 | 22,400 | 23,250 | 21,900 | 22,100 | 22,100 | 867.450 |
| 16. Jan. 2024 | 22,350 | 22,700 | 22,250 | 22,450 | 22,450 | 781.890 |
| 15. Jan. 2024 | 22,450 | 22,600 | 22,000 | 22,400 | 22,400 | 570.439 |
| 12. Jan. 2024 | 22,000 | 22,650 | 21,900 | 22,450 | 22,450 | 1.080.000 |
| 11. Jan. 2024 | 22,000 | 22,200 | 21,550 | 21,800 | 21,800 | 830.250 |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
