Deutsche Märkte öffnen in 5 Stunden 15 Minuten
Nikkei 225
38.665,33 -281,60 (-0,72%) Dow Jones 30
39.872,99 +66,22 (+0,17%) Bitcoin EUR
64.576,01 -821,95 (-1,26%) CMC Crypto 200
1.523,83 +35,29 (+2,37%) Nasdaq Compositive
16.832,62 +37,75 (+0,22%) S&P 500
5.321,41 +13,28 (+0,25%)
GaoTeng WeInvest Money Market A HKD Acc (0P0001GZ0U.HK)
HKSE - HKSE Verzögerter Preis. Währung in HKD
Zur Watchlist hinzufügen
Ab 04:00AM HKT. Markt geöffnet.
Zeitraum:
22. Mai 2023 - 22. Mai 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in HKDDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 22. Mai 2024 | - | - | - | - | - | - |
| 21. Mai 2024 | 10,848 | 10,848 | 10,848 | 10,848 | 10,848 | - |
| 20. Mai 2024 | 10,847 | 10,847 | 10,847 | 10,847 | 10,847 | - |
| 17. Mai 2024 | 10,843 | 10,843 | 10,843 | 10,843 | 10,843 | - |
| 16. Mai 2024 | 10,842 | 10,842 | 10,842 | 10,842 | 10,842 | - |
| 14. Mai 2024 | 10,839 | 10,839 | 10,839 | 10,839 | 10,839 | - |
| 13. Mai 2024 | 10,838 | 10,838 | 10,838 | 10,838 | 10,838 | - |
| 10. Mai 2024 | 10,834 | 10,834 | 10,834 | 10,834 | 10,834 | - |
| 09. Mai 2024 | 10,833 | 10,833 | 10,833 | 10,833 | 10,833 | - |
| 08. Mai 2024 | 10,832 | 10,832 | 10,832 | 10,832 | 10,832 | - |
| 07. Mai 2024 | 10,831 | 10,831 | 10,831 | 10,831 | 10,831 | - |
| 06. Mai 2024 | 10,829 | 10,829 | 10,829 | 10,829 | 10,829 | - |
| 03. Mai 2024 | 10,825 | 10,825 | 10,825 | 10,825 | 10,825 | - |
| 02. Mai 2024 | 10,824 | 10,824 | 10,824 | 10,824 | 10,824 | - |
| 30. Apr. 2024 | 10,822 | 10,822 | 10,822 | 10,822 | 10,822 | - |
| 29. Apr. 2024 | 10,820 | 10,820 | 10,820 | 10,820 | 10,820 | - |
| 26. Apr. 2024 | 10,816 | 10,816 | 10,816 | 10,816 | 10,816 | - |
| 25. Apr. 2024 | 10,815 | 10,815 | 10,815 | 10,815 | 10,815 | - |
| 24. Apr. 2024 | 10,814 | 10,814 | 10,814 | 10,814 | 10,814 | - |
| 23. Apr. 2024 | 10,813 | 10,813 | 10,813 | 10,813 | 10,813 | - |
| 22. Apr. 2024 | 10,811 | 10,811 | 10,811 | 10,811 | 10,811 | - |
| 19. Apr. 2024 | 10,808 | 10,808 | 10,808 | 10,808 | 10,808 | - |
| 18. Apr. 2024 | 10,806 | 10,806 | 10,806 | 10,806 | 10,806 | - |
| 17. Apr. 2024 | 10,805 | 10,805 | 10,805 | 10,805 | 10,805 | - |
| 16. Apr. 2024 | 10,804 | 10,804 | 10,804 | 10,804 | 10,804 | - |
| 15. Apr. 2024 | 10,802 | 10,802 | 10,802 | 10,802 | 10,802 | - |
| 12. Apr. 2024 | 10,798 | 10,798 | 10,798 | 10,798 | 10,798 | - |
| 11. Apr. 2024 | 10,797 | 10,797 | 10,797 | 10,797 | 10,797 | - |
| 10. Apr. 2024 | 10,796 | 10,796 | 10,796 | 10,796 | 10,796 | - |
| 09. Apr. 2024 | 10,795 | 10,795 | 10,795 | 10,795 | 10,795 | - |
| 08. Apr. 2024 | 10,793 | 10,793 | 10,793 | 10,793 | 10,793 | - |
| 05. Apr. 2024 | 10,789 | 10,789 | 10,789 | 10,789 | 10,789 | - |
| 03. Apr. 2024 | 10,787 | 10,787 | 10,787 | 10,787 | 10,787 | - |
| 02. Apr. 2024 | 10,785 | 10,785 | 10,785 | 10,785 | 10,785 | - |
| 28. März 2024 | 10,779 | 10,779 | 10,779 | 10,779 | 10,779 | - |
| 27. März 2024 | 10,778 | 10,778 | 10,778 | 10,778 | 10,778 | - |
| 26. März 2024 | 10,776 | 10,776 | 10,776 | 10,776 | 10,776 | - |
| 25. März 2024 | 10,775 | 10,775 | 10,775 | 10,775 | 10,775 | - |
| 22. März 2024 | 10,771 | 10,771 | 10,771 | 10,771 | 10,771 | - |
| 21. März 2024 | 10,770 | 10,770 | 10,770 | 10,770 | 10,770 | - |
| 20. März 2024 | 10,768 | 10,768 | 10,768 | 10,768 | 10,768 | - |
| 19. März 2024 | 10,767 | 10,767 | 10,767 | 10,767 | 10,767 | - |
| 18. März 2024 | 10,766 | 10,766 | 10,766 | 10,766 | 10,766 | - |
| 15. März 2024 | 10,762 | 10,762 | 10,762 | 10,762 | 10,762 | - |
| 14. März 2024 | 10,760 | 10,760 | 10,760 | 10,760 | 10,760 | - |
| 13. März 2024 | 10,759 | 10,759 | 10,759 | 10,759 | 10,759 | - |
| 12. März 2024 | 10,758 | 10,758 | 10,758 | 10,758 | 10,758 | - |
| 11. März 2024 | 10,756 | 10,756 | 10,756 | 10,756 | 10,756 | - |
| 08. März 2024 | 10,752 | 10,752 | 10,752 | 10,752 | 10,752 | - |
| 07. März 2024 | 10,751 | 10,751 | 10,751 | 10,751 | 10,751 | - |
| 06. März 2024 | 10,750 | 10,750 | 10,750 | 10,750 | 10,750 | - |
| 05. März 2024 | 10,748 | 10,748 | 10,748 | 10,748 | 10,748 | - |
| 04. März 2024 | 10,747 | 10,747 | 10,747 | 10,747 | 10,747 | - |
| 01. März 2024 | 10,743 | 10,743 | 10,743 | 10,743 | 10,743 | - |
| 29. Feb. 2024 | 10,742 | 10,742 | 10,742 | 10,742 | 10,742 | - |
| 28. Feb. 2024 | 10,740 | 10,740 | 10,740 | 10,740 | 10,740 | - |
| 27. Feb. 2024 | 10,739 | 10,739 | 10,739 | 10,739 | 10,739 | - |
| 26. Feb. 2024 | 10,738 | 10,738 | 10,738 | 10,738 | 10,738 | - |
| 23. Feb. 2024 | 10,734 | 10,734 | 10,734 | 10,734 | 10,734 | - |
| 22. Feb. 2024 | 10,732 | 10,732 | 10,732 | 10,732 | 10,732 | - |
| 21. Feb. 2024 | 10,731 | 10,731 | 10,731 | 10,731 | 10,731 | - |
| 20. Feb. 2024 | 10,730 | 10,730 | 10,730 | 10,730 | 10,730 | - |
| 19. Feb. 2024 | 10,728 | 10,728 | 10,728 | 10,728 | 10,728 | - |
| 16. Feb. 2024 | 10,724 | 10,724 | 10,724 | 10,724 | 10,724 | - |
| 15. Feb. 2024 | 10,722 | 10,722 | 10,722 | 10,722 | 10,722 | - |
| 14. Feb. 2024 | 10,721 | 10,721 | 10,721 | 10,721 | 10,721 | - |
| 09. Feb. 2024 | 10,714 | 10,714 | 10,714 | 10,714 | 10,714 | - |
| 08. Feb. 2024 | 10,713 | 10,713 | 10,713 | 10,713 | 10,713 | - |
| 07. Feb. 2024 | 10,711 | 10,711 | 10,711 | 10,711 | 10,711 | - |
| 06. Feb. 2024 | 10,709 | 10,709 | 10,709 | 10,709 | 10,709 | - |
| 05. Feb. 2024 | 10,708 | 10,708 | 10,708 | 10,708 | 10,708 | - |
| 02. Feb. 2024 | 10,704 | 10,704 | 10,704 | 10,704 | 10,704 | - |
| 01. Feb. 2024 | 10,702 | 10,702 | 10,702 | 10,702 | 10,702 | - |
| 31. Jan. 2024 | 10,700 | 10,700 | 10,700 | 10,700 | 10,700 | - |
| 30. Jan. 2024 | 10,699 | 10,699 | 10,699 | 10,699 | 10,699 | - |
| 29. Jan. 2024 | 10,698 | 10,698 | 10,698 | 10,698 | 10,698 | - |
| 26. Jan. 2024 | 10,694 | 10,694 | 10,694 | 10,694 | 10,694 | - |
| 25. Jan. 2024 | 10,693 | 10,693 | 10,693 | 10,693 | 10,693 | - |
| 24. Jan. 2024 | 10,691 | 10,691 | 10,691 | 10,691 | 10,691 | - |
| 23. Jan. 2024 | 10,690 | 10,690 | 10,690 | 10,690 | 10,690 | - |
| 22. Jan. 2024 | 10,688 | 10,688 | 10,688 | 10,688 | 10,688 | - |
| 19. Jan. 2024 | 10,684 | 10,684 | 10,684 | 10,684 | 10,684 | - |
| 18. Jan. 2024 | 10,683 | 10,683 | 10,683 | 10,683 | 10,683 | - |
| 17. Jan. 2024 | 10,682 | 10,682 | 10,682 | 10,682 | 10,682 | - |
| 16. Jan. 2024 | 10,680 | 10,680 | 10,680 | 10,680 | 10,680 | - |
| 15. Jan. 2024 | 10,679 | 10,679 | 10,679 | 10,679 | 10,679 | - |
| 12. Jan. 2024 | 10,675 | 10,675 | 10,675 | 10,675 | 10,675 | - |
| 11. Jan. 2024 | 10,674 | 10,674 | 10,674 | 10,674 | 10,674 | - |
| 10. Jan. 2024 | 10,672 | 10,672 | 10,672 | 10,672 | 10,672 | - |
| 09. Jan. 2024 | 10,671 | 10,671 | 10,671 | 10,671 | 10,671 | - |
| 08. Jan. 2024 | 10,670 | 10,670 | 10,670 | 10,670 | 10,670 | - |
| 05. Jan. 2024 | 10,665 | 10,665 | 10,665 | 10,665 | 10,665 | - |
| 04. Jan. 2024 | 10,663 | 10,663 | 10,663 | 10,663 | 10,663 | - |
| 03. Jan. 2024 | 10,662 | 10,662 | 10,662 | 10,662 | 10,662 | - |
| 02. Jan. 2024 | 10,661 | 10,661 | 10,661 | 10,661 | 10,661 | - |
| 29. Dez. 2023 | 10,655 | 10,655 | 10,655 | 10,655 | 10,655 | - |
| 28. Dez. 2023 | 10,654 | 10,654 | 10,654 | 10,654 | 10,654 | - |
| 27. Dez. 2023 | 10,653 | 10,653 | 10,653 | 10,653 | 10,653 | - |
| 22. Dez. 2023 | 10,646 | 10,646 | 10,646 | 10,646 | 10,646 | - |
| 21. Dez. 2023 | 10,645 | 10,645 | 10,645 | 10,645 | 10,645 | - |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
