Deutsche Märkte geschlossen
DAX
18.001,60 +105,10 (+0,59%) Euro Stoxx 50
4.921,48 +30,87 (+0,63%) Dow Jones 30
38.675,68 +450,02 (+1,18%) Gold
2.310,10 +0,50 (+0,02%) EUR/USD
1,0767 +0,0039 (+0,37%) Bitcoin EUR
58.280,00 +2.741,39 (+4,94%)
CK Infrastructure Holdings Limited (1038.HK)
HKSE - HKSE Verzögerter Preis. Währung in HKD
Zur Watchlist hinzufügen
Börsenschluss: 04:08PM HKT
Zeitraum:
04. Mai 2023 - 04. Mai 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in HKDDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 03. Mai 2024 | 44,950 | 44,950 | 43,900 | 44,300 | 44,300 | 1.107.972 |
| 02. Mai 2024 | 44,000 | 44,950 | 44,000 | 44,300 | 44,300 | 918.491 |
| 30. Apr. 2024 | 44,250 | 45,000 | 44,250 | 44,300 | 44,300 | 1.094.741 |
| 29. Apr. 2024 | 44,800 | 45,150 | 44,450 | 44,550 | 44,550 | 1.546.234 |
| 26. Apr. 2024 | 44,800 | 45,200 | 44,600 | 44,800 | 44,800 | 2.211.428 |
| 25. Apr. 2024 | 44,500 | 45,000 | 44,100 | 44,650 | 44,650 | 1.160.075 |
| 24. Apr. 2024 | 43,600 | 44,450 | 43,550 | 44,350 | 44,350 | 1.201.851 |
| 23. Apr. 2024 | 43,650 | 43,900 | 43,400 | 43,700 | 43,700 | 2.975.096 |
| 22. Apr. 2024 | 42,900 | 43,550 | 42,900 | 43,450 | 43,450 | 2.267.327 |
| 19. Apr. 2024 | 42,550 | 42,650 | 42,000 | 42,600 | 42,600 | 1.739.741 |
| 18. Apr. 2024 | 43,300 | 43,350 | 42,400 | 42,550 | 42,550 | 2.148.287 |
| 17. Apr. 2024 | 43,000 | 43,500 | 42,600 | 43,300 | 43,300 | 1.582.427 |
| 16. Apr. 2024 | 43,600 | 43,600 | 42,400 | 42,600 | 42,600 | 2.410.430 |
| 15. Apr. 2024 | 44,800 | 44,800 | 42,500 | 43,450 | 43,450 | 2.927.450 |
| 12. Apr. 2024 | 46,100 | 46,100 | 44,350 | 44,500 | 44,500 | 3.044.027 |
| 11. Apr. 2024 | 45,350 | 46,350 | 45,250 | 46,150 | 46,150 | 1.198.969 |
| 10. Apr. 2024 | 46,350 | 46,550 | 45,800 | 46,250 | 46,250 | 1.325.635 |
| 09. Apr. 2024 | 45,950 | 46,600 | 45,350 | 45,700 | 45,700 | 961.894 |
| 08. Apr. 2024 | 46,050 | 46,150 | 45,150 | 45,350 | 45,350 | 1.359.276 |
| 05. Apr. 2024 | 46,000 | 46,250 | 45,700 | 46,050 | 46,050 | 1.350.180 |
| 03. Apr. 2024 | 46,450 | 46,450 | 45,900 | 46,050 | 46,050 | 1.189.940 |
| 02. Apr. 2024 | 46,100 | 47,000 | 46,100 | 46,400 | 46,400 | 2.834.712 |
| 28. März 2024 | 45,850 | 46,150 | 45,700 | 45,800 | 45,800 | 795.400 |
| 27. März 2024 | 46,450 | 46,450 | 45,800 | 45,800 | 45,800 | 1.696.937 |
| 26. März 2024 | 47,150 | 47,400 | 46,300 | 46,450 | 46,450 | 1.546.573 |
| 25. März 2024 | 46,650 | 47,450 | 46,050 | 47,200 | 47,200 | 1.724.479 |
| 22. März 2024 | 45,900 | 46,750 | 44,500 | 46,600 | 46,600 | 3.456.898 |
| 21. März 2024 | 45,850 | 46,450 | 45,750 | 45,900 | 45,900 | 3.033.867 |
| 20. März 2024 | 45,700 | 46,150 | 45,500 | 45,500 | 45,500 | 882.633 |
| 19. März 2024 | 45,500 | 46,650 | 45,250 | 45,900 | 45,900 | 1.835.835 |
| 18. März 2024 | 46,450 | 46,450 | 45,800 | 45,800 | 45,800 | 917.795 |
| 15. März 2024 | 46,350 | 46,350 | 45,500 | 46,200 | 46,200 | 9.139.161 |
| 14. März 2024 | 46,350 | 46,700 | 45,400 | 46,350 | 46,350 | 1.633.668 |
| 13. März 2024 | 45,400 | 46,500 | 45,000 | 46,350 | 46,350 | 1.570.491 |
| 12. März 2024 | 45,450 | 45,750 | 45,250 | 45,400 | 45,400 | 1.632.531 |
| 11. März 2024 | 45,400 | 45,950 | 45,050 | 45,400 | 45,400 | 1.829.494 |
| 08. März 2024 | 45,950 | 46,600 | 45,500 | 45,500 | 45,500 | 1.463.163 |
| 07. März 2024 | 46,000 | 46,150 | 45,850 | 46,100 | 46,100 | 1.781.867 |
| 06. März 2024 | 45,250 | 46,050 | 45,250 | 46,000 | 46,000 | 2.868.145 |
| 05. März 2024 | 46,100 | 46,100 | 45,350 | 45,750 | 45,750 | 1.504.628 |
| 04. März 2024 | 46,300 | 46,500 | 45,900 | 46,150 | 46,150 | 1.859.013 |
| 01. März 2024 | 46,000 | 46,450 | 45,950 | 46,000 | 46,000 | 2.072.612 |
| 29. Feb. 2024 | 47,400 | 47,450 | 45,900 | 46,050 | 46,050 | 4.884.328 |
| 28. Feb. 2024 | 46,450 | 47,650 | 46,450 | 47,400 | 47,400 | 2.801.518 |
| 27. Feb. 2024 | 45,900 | 46,650 | 45,900 | 46,450 | 46,450 | 2.082.778 |
| 26. Feb. 2024 | 46,500 | 46,800 | 46,050 | 46,400 | 46,400 | 2.573.091 |
| 23. Feb. 2024 | 46,600 | 47,100 | 46,600 | 46,800 | 46,800 | 2.438.724 |
| 22. Feb. 2024 | 46,700 | 47,050 | 46,100 | 46,550 | 46,550 | 2.458.867 |
| 21. Feb. 2024 | 46,700 | 47,200 | 46,250 | 46,900 | 46,900 | 4.465.493 |
| 20. Feb. 2024 | 45,800 | 47,050 | 45,800 | 46,800 | 46,800 | 1.755.582 |
| 19. Feb. 2024 | 45,150 | 46,350 | 45,050 | 46,200 | 46,200 | 1.651.820 |
| 16. Feb. 2024 | 44,600 | 45,550 | 44,600 | 45,100 | 45,100 | 1.102.492 |
| 15. Feb. 2024 | 44,500 | 45,000 | 44,100 | 44,600 | 44,600 | 1.950.777 |
| 14. Feb. 2024 | 44,900 | 44,900 | 43,800 | 44,850 | 44,850 | 2.118.368 |
| 09. Feb. 2024 | 45,000 | 45,000 | 45,000 | 45,000 | 45,000 | - |
| 08. Feb. 2024 | 46,600 | 47,450 | 45,300 | 45,500 | 45,500 | 3.451.255 |
| 07. Feb. 2024 | 46,900 | 46,950 | 46,050 | 46,500 | 46,500 | 3.938.700 |
| 06. Feb. 2024 | 47,250 | 47,450 | 46,050 | 46,800 | 46,800 | 4.804.690 |
| 05. Feb. 2024 | 46,800 | 48,500 | 46,700 | 47,600 | 47,600 | 5.284.053 |
| 02. Feb. 2024 | 46,600 | 47,250 | 46,500 | 47,000 | 47,000 | 2.593.595 |
| 01. Feb. 2024 | 46,500 | 47,000 | 46,150 | 46,500 | 46,500 | 2.119.680 |
| 31. Jan. 2024 | 46,100 | 46,500 | 45,450 | 46,450 | 46,450 | 3.272.333 |
| 30. Jan. 2024 | 46,100 | 46,550 | 45,450 | 46,100 | 46,100 | 3.073.634 |
| 29. Jan. 2024 | 46,050 | 46,750 | 45,600 | 46,100 | 46,100 | 2.374.260 |
| 26. Jan. 2024 | 46,000 | 46,800 | 45,650 | 46,000 | 46,000 | 3.007.873 |
| 25. Jan. 2024 | 45,700 | 46,150 | 45,200 | 46,000 | 46,000 | 2.912.138 |
| 24. Jan. 2024 | 44,800 | 45,750 | 43,750 | 45,700 | 45,700 | 4.779.535 |
| 23. Jan. 2024 | 43,500 | 45,050 | 43,450 | 44,800 | 44,800 | 3.841.765 |
| 22. Jan. 2024 | 43,450 | 43,750 | 42,700 | 43,500 | 43,500 | 2.821.922 |
| 19. Jan. 2024 | 44,450 | 44,450 | 43,050 | 43,450 | 43,450 | 2.338.530 |
| 18. Jan. 2024 | 42,900 | 44,150 | 42,700 | 44,050 | 44,050 | 2.605.872 |
| 17. Jan. 2024 | 44,200 | 44,400 | 42,450 | 42,900 | 42,900 | 2.509.849 |
| 16. Jan. 2024 | 44,350 | 44,900 | 44,300 | 44,400 | 44,400 | 1.713.044 |
| 15. Jan. 2024 | 43,100 | 43,100 | 43,100 | 43,100 | 43,100 | - |
| 12. Jan. 2024 | 43,250 | 43,400 | 42,900 | 43,250 | 43,250 | 770.423 |
| 11. Jan. 2024 | 42,750 | 43,550 | 42,200 | 43,350 | 43,350 | 2.415.038 |
| 10. Jan. 2024 | 43,150 | 43,150 | 42,600 | 42,800 | 42,800 | 731.566 |
| 09. Jan. 2024 | 43,000 | 43,200 | 42,400 | 42,950 | 42,950 | 1.007.902 |
| 08. Jan. 2024 | 43,250 | 43,350 | 42,250 | 42,650 | 42,650 | 1.575.603 |
| 05. Jan. 2024 | 43,400 | 43,400 | 42,600 | 43,250 | 43,250 | 1.406.576 |
| 04. Jan. 2024 | 43,100 | 43,500 | 42,950 | 43,350 | 43,350 | 1.588.220 |
| 03. Jan. 2024 | 43,150 | 43,800 | 42,650 | 43,550 | 43,550 | 1.752.786 |
| 02. Jan. 2024 | 43,250 | 43,600 | 42,700 | 43,550 | 43,550 | 1.429.493 |
| 29. Dez. 2023 | 43,100 | 43,200 | 42,700 | 43,200 | 43,200 | 998.599 |
| 28. Dez. 2023 | 42,600 | 43,150 | 42,200 | 43,100 | 43,100 | 994.592 |
| 27. Dez. 2023 | 42,850 | 43,000 | 42,500 | 42,600 | 42,600 | 1.005.628 |
| 22. Dez. 2023 | 43,100 | 43,100 | 42,400 | 42,600 | 42,600 | 942.315 |
| 21. Dez. 2023 | 42,400 | 43,050 | 42,400 | 42,700 | 42,700 | 1.071.262 |
| 20. Dez. 2023 | 43,300 | 43,450 | 42,550 | 42,850 | 42,850 | 1.501.066 |
| 19. Dez. 2023 | 43,200 | 43,250 | 42,850 | 43,150 | 43,150 | 1.410.418 |
| 18. Dez. 2023 | 43,000 | 43,500 | 42,400 | 43,250 | 43,250 | 2.231.056 |
| 15. Dez. 2023 | 43,400 | 43,400 | 42,050 | 43,250 | 43,250 | 4.488.269 |
| 14. Dez. 2023 | 40,250 | 43,300 | 40,200 | 43,200 | 43,200 | 6.472.425 |
| 13. Dez. 2023 | 40,800 | 40,800 | 39,600 | 39,750 | 39,750 | 1.480.524 |
| 12. Dez. 2023 | 39,350 | 40,950 | 39,350 | 40,800 | 40,800 | 2.196.476 |
| 11. Dez. 2023 | 39,300 | 40,100 | 39,200 | 39,800 | 39,800 | 1.395.743 |
| 08. Dez. 2023 | 39,600 | 40,300 | 39,300 | 39,800 | 39,800 | 2.438.826 |
| 07. Dez. 2023 | 39,150 | 39,400 | 38,700 | 39,300 | 39,300 | 1.401.683 |
| 06. Dez. 2023 | 38,400 | 39,400 | 38,400 | 39,150 | 39,150 | 1.453.685 |
| 05. Dez. 2023 | 38,600 | 38,900 | 38,400 | 38,650 | 38,650 | 1.466.992 |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
