Deutsche Märkte öffnen in 3 Stunden 25 Minuten

China Shenhua Energy Company Limited (1088.HK)

HKSE - HKSE Verzögerter Preis. Währung in HKD
Zur Watchlist hinzufügen
32,500-0,350 (-1,07%)
Ab 11:20AM HKT. Markt geöffnet.
Zeitraum:
22. Apr. 2023 - 22. Apr. 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in HKDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
22. Apr. 202433,15033,35032,45032,50032,5006.733.500
19. Apr. 202432,35033,20032,25032,85032,85014.649.112
18. Apr. 202432,45033,00032,45032,70032,70012.477.817
17. Apr. 202432,60032,95032,35032,60032,60016.279.977
16. Apr. 202432,55033,30032,40032,75032,75027.937.058
15. Apr. 202432,30033,10032,20032,70032,70020.245.646
12. Apr. 202432,70032,90032,30032,30032,30015.345.692
11. Apr. 202432,20033,05032,00032,90032,90020.810.449
10. Apr. 202431,80032,70031,70032,60032,60018.405.835
09. Apr. 202432,10032,40031,55031,85031,85010.648.211
08. Apr. 202431,30032,30031,05031,90031,90016.224.114
05. Apr. 202431,70031,80030,90031,35031,3504.453.491
03. Apr. 202431,55031,90031,35031,60031,60017.843.091
02. Apr. 202430,60031,70030,55031,60031,60020.348.920
28. März 202430,40031,25030,25030,75030,75021.046.008
27. März 202429,90030,95029,90030,40030,40016.309.580
26. März 202431,15031,20029,90030,20030,20019.013.124
25. März 202430,05031,25029,75030,50030,50025.046.980
22. März 202430,55031,00029,95030,10030,10017.797.272
21. März 202429,90030,95029,60030,65030,65024.560.108
20. März 202429,70030,30029,35029,60029,60019.194.043
19. März 202429,25030,40029,10029,75029,75018.472.977
18. März 202429,80030,05029,30029,50029,50033.942.612
15. März 202430,60030,70029,85030,05030,05029.161.437
14. März 202430,60031,10030,30030,60030,60018.284.881
13. März 202429,80030,70029,55030,55030,55024.471.971
12. März 202430,10030,30029,60030,25030,25024.788.695
11. März 202431,05031,10029,75029,90029,90036.342.897
08. März 202431,20031,65030,60031,15031,15019.519.297
07. März 202431,40031,95031,20031,30031,30015.632.191
06. März 202430,85031,45030,80031,20031,20017.640.067
05. März 202431,10031,50030,45030,80030,80027.424.766
04. März 202430,50031,40030,40031,25031,25023.436.830
01. März 202430,25030,75030,05030,55030,55021.118.230
29. Feb. 202431,00031,40030,15030,25030,25027.913.477
28. Feb. 202431,25031,55030,40031,25031,25019.142.131
27. Feb. 202431,20031,40030,60031,25031,25018.100.706
26. Feb. 202431,45031,85030,85031,20031,20014.053.160
23. Feb. 202432,10032,55031,55031,60031,60016.797.446
22. Feb. 202430,55032,45030,55032,30032,30020.709.313
21. Feb. 202431,00031,40030,70030,75030,75017.827.598
20. Feb. 202431,15031,40030,65030,95030,95016.050.393
19. Feb. 202429,75031,40029,75031,15031,15017.991.660
16. Feb. 202429,90030,15029,70029,90029,9005.932.659
15. Feb. 202429,75029,95029,40029,90029,9002.928.656
14. Feb. 202429,50030,05029,35029,75029,7505.994.549
09. Feb. 202429,90029,90029,90029,90029,900-
08. Feb. 202430,45030,80029,80029,95029,95014.055.878
07. Feb. 202429,90030,75029,85030,50030,50027.261.456
06. Feb. 202429,65030,20029,60030,00030,00018.527.829
05. Feb. 202429,30030,05029,30029,75029,75014.539.541
02. Feb. 202429,55030,10029,20029,75029,75017.927.923
01. Feb. 202429,70029,75029,15029,30029,30022.653.316
31. Jan. 202429,00030,15028,80029,55029,55029.575.743
30. Jan. 202429,45029,65028,85028,95028,95024.095.572
29. Jan. 202429,60029,85029,40029,80029,80014.582.160
26. Jan. 202429,35029,95029,20029,65029,65025.479.008
25. Jan. 202428,65029,75028,35029,55029,55031.455.631
24. Jan. 202427,15028,65027,00028,50028,50025.014.662
23. Jan. 202426,70027,50026,45027,15027,15015.358.797
22. Jan. 202426,95027,10026,30026,65026,65018.624.937
19. Jan. 202427,95027,95026,70027,00027,00030.253.647
18. Jan. 202427,90027,90027,15027,80027,80023.892.501
17. Jan. 202428,40028,55027,65027,80027,80016.438.760
16. Jan. 202428,45028,90028,45028,45028,4509.207.012
15. Jan. 202428,40028,40028,40028,40028,400-
12. Jan. 202427,65028,40027,55028,40028,40010.962.486
11. Jan. 202428,50028,70027,75027,80027,80021.537.141
10. Jan. 202428,50028,95028,45028,65028,65021.189.008
09. Jan. 202428,20028,75027,75028,50028,50019.477.831
08. Jan. 202428,10028,45027,85028,20028,20022.979.443
05. Jan. 202428,05028,55027,85028,10028,10018.169.644
04. Jan. 202427,35028,35027,35028,20028,20020.106.337
03. Jan. 202427,30028,00027,20027,65027,65017.047.384
02. Jan. 202426,85027,55026,70027,50027,50020.962.855
29. Dez. 202326,50026,85026,25026,75026,75012.985.917
28. Dez. 202326,50026,55026,00026,35026,35016.904.673
27. Dez. 202326,10026,40025,80026,30026,30018.226.766
22. Dez. 202325,45026,20025,25025,95025,95028.223.904
21. Dez. 202325,30025,45025,05025,35025,35010.082.650
20. Dez. 202325,10025,50025,10025,30025,3009.849.770
19. Dez. 202325,25025,40025,05025,10025,1008.650.759
18. Dez. 202324,90025,35024,70025,25025,25015.276.355
15. Dez. 202324,65025,05024,65024,90024,90017.085.906
14. Dez. 202324,80024,85024,35024,45024,45011.868.091
13. Dez. 202324,80024,80024,40024,55024,55011.677.162
12. Dez. 202325,05025,05024,45024,65024,65012.868.432
11. Dez. 202324,50024,95024,35024,85024,85013.144.906
08. Dez. 202324,85024,85024,40024,65024,65012.511.155
07. Dez. 202324,80024,95024,35024,75024,75014.027.368
06. Dez. 202325,00025,05024,75024,90024,90013.864.580
05. Dez. 202325,60025,60024,90025,10025,10014.669.074
04. Dez. 202325,35025,70025,15025,60025,60022.155.188
01. Dez. 202325,55025,60024,95025,10025,10014.668.270
30. Nov. 202325,35025,60025,30025,55025,55012.499.211
29. Nov. 202325,10025,40025,05025,30025,30011.143.231
28. Nov. 202325,55025,55024,95025,05025,0509.071.160
27. Nov. 202325,40025,60025,20025,35025,3506.244.654
24. Nov. 202325,50025,65025,10025,25025,2508.788.404
23. Nov. 202325,20025,55024,90025,55025,5507.551.943
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...