Deutsche Märkte schließen in 5 Stunden 5 Minuten
DAX
18.049,74 -68,58 (-0,38%) Euro Stoxx 50
4.957,48 -23,61 (-0,47%) Dow Jones 30
38.386,09 +146,43 (+0,38%) Gold
2.328,10 -29,60 (-1,26%) EUR/USD
1,0732 +0,0007 (+0,06%) Bitcoin EUR
58.726,11 -631,68 (-1,06%)
China Shenhua Energy Company Limited (1088.HK)
HKSE - HKSE Verzögerter Preis. Währung in HKD
Zur Watchlist hinzufügen
Börsenschluss: 04:08PM HKT
Zeitraum:
30. Apr. 2023 - 30. Apr. 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in HKDDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 30. Apr. 2024 | 32,150 | 33,400 | 32,050 | 32,700 | 32,700 | 20.965.230 |
| 29. Apr. 2024 | 31,950 | 32,250 | 31,250 | 32,150 | 32,150 | 22.826.899 |
| 26. Apr. 2024 | 32,000 | 32,750 | 31,950 | 31,950 | 31,950 | 18.194.386 |
| 25. Apr. 2024 | 31,450 | 32,300 | 31,450 | 32,100 | 32,100 | 17.678.000 |
| 24. Apr. 2024 | 31,750 | 32,000 | 31,450 | 31,700 | 31,700 | 12.633.589 |
| 23. Apr. 2024 | 31,500 | 32,200 | 31,200 | 31,550 | 31,550 | 23.614.132 |
| 22. Apr. 2024 | 33,150 | 33,350 | 31,500 | 31,650 | 31,650 | 30.175.618 |
| 19. Apr. 2024 | 32,350 | 33,200 | 32,250 | 32,850 | 32,850 | 14.649.112 |
| 18. Apr. 2024 | 32,450 | 33,000 | 32,450 | 32,700 | 32,700 | 12.477.817 |
| 17. Apr. 2024 | 32,600 | 32,950 | 32,350 | 32,600 | 32,600 | 16.279.977 |
| 16. Apr. 2024 | 32,550 | 33,300 | 32,400 | 32,750 | 32,750 | 27.937.058 |
| 15. Apr. 2024 | 32,300 | 33,100 | 32,200 | 32,700 | 32,700 | 20.245.646 |
| 12. Apr. 2024 | 32,700 | 32,900 | 32,300 | 32,300 | 32,300 | 15.345.692 |
| 11. Apr. 2024 | 32,200 | 33,050 | 32,000 | 32,900 | 32,900 | 20.810.449 |
| 10. Apr. 2024 | 31,800 | 32,700 | 31,700 | 32,600 | 32,600 | 18.405.835 |
| 09. Apr. 2024 | 32,100 | 32,400 | 31,550 | 31,850 | 31,850 | 10.648.211 |
| 08. Apr. 2024 | 31,300 | 32,300 | 31,050 | 31,900 | 31,900 | 16.224.114 |
| 05. Apr. 2024 | 31,700 | 31,800 | 30,900 | 31,350 | 31,350 | 4.453.491 |
| 03. Apr. 2024 | 31,550 | 31,900 | 31,350 | 31,600 | 31,600 | 17.843.091 |
| 02. Apr. 2024 | 30,600 | 31,700 | 30,550 | 31,600 | 31,600 | 20.348.920 |
| 28. März 2024 | 30,400 | 31,250 | 30,250 | 30,750 | 30,750 | 21.046.008 |
| 27. März 2024 | 29,900 | 30,950 | 29,900 | 30,400 | 30,400 | 16.309.580 |
| 26. März 2024 | 31,150 | 31,200 | 29,900 | 30,200 | 30,200 | 19.013.124 |
| 25. März 2024 | 30,050 | 31,250 | 29,750 | 30,500 | 30,500 | 25.046.980 |
| 22. März 2024 | 30,550 | 31,000 | 29,950 | 30,100 | 30,100 | 17.797.272 |
| 21. März 2024 | 29,900 | 30,950 | 29,600 | 30,650 | 30,650 | 24.560.108 |
| 20. März 2024 | 29,700 | 30,300 | 29,350 | 29,600 | 29,600 | 19.194.043 |
| 19. März 2024 | 29,250 | 30,400 | 29,100 | 29,750 | 29,750 | 18.472.977 |
| 18. März 2024 | 29,800 | 30,050 | 29,300 | 29,500 | 29,500 | 33.942.612 |
| 15. März 2024 | 30,600 | 30,700 | 29,850 | 30,050 | 30,050 | 29.161.437 |
| 14. März 2024 | 30,600 | 31,100 | 30,300 | 30,600 | 30,600 | 18.284.881 |
| 13. März 2024 | 29,800 | 30,700 | 29,550 | 30,550 | 30,550 | 24.471.971 |
| 12. März 2024 | 30,100 | 30,300 | 29,600 | 30,250 | 30,250 | 24.788.695 |
| 11. März 2024 | 31,050 | 31,100 | 29,750 | 29,900 | 29,900 | 36.342.897 |
| 08. März 2024 | 31,200 | 31,650 | 30,600 | 31,150 | 31,150 | 19.519.297 |
| 07. März 2024 | 31,400 | 31,950 | 31,200 | 31,300 | 31,300 | 15.632.191 |
| 06. März 2024 | 30,850 | 31,450 | 30,800 | 31,200 | 31,200 | 17.640.067 |
| 05. März 2024 | 31,100 | 31,500 | 30,450 | 30,800 | 30,800 | 27.424.766 |
| 04. März 2024 | 30,500 | 31,400 | 30,400 | 31,250 | 31,250 | 23.436.830 |
| 01. März 2024 | 30,250 | 30,750 | 30,050 | 30,550 | 30,550 | 21.118.230 |
| 29. Feb. 2024 | 31,000 | 31,400 | 30,150 | 30,250 | 30,250 | 27.913.477 |
| 28. Feb. 2024 | 31,250 | 31,550 | 30,400 | 31,250 | 31,250 | 19.142.131 |
| 27. Feb. 2024 | 31,200 | 31,400 | 30,600 | 31,250 | 31,250 | 18.100.706 |
| 26. Feb. 2024 | 31,450 | 31,850 | 30,850 | 31,200 | 31,200 | 14.053.160 |
| 23. Feb. 2024 | 32,100 | 32,550 | 31,550 | 31,600 | 31,600 | 16.797.446 |
| 22. Feb. 2024 | 30,550 | 32,450 | 30,550 | 32,300 | 32,300 | 20.709.313 |
| 21. Feb. 2024 | 31,000 | 31,400 | 30,700 | 30,750 | 30,750 | 17.827.598 |
| 20. Feb. 2024 | 31,150 | 31,400 | 30,650 | 30,950 | 30,950 | 16.050.393 |
| 19. Feb. 2024 | 29,750 | 31,400 | 29,750 | 31,150 | 31,150 | 17.991.660 |
| 16. Feb. 2024 | 29,900 | 30,150 | 29,700 | 29,900 | 29,900 | 5.932.659 |
| 15. Feb. 2024 | 29,750 | 29,950 | 29,400 | 29,900 | 29,900 | 2.928.656 |
| 14. Feb. 2024 | 29,500 | 30,050 | 29,350 | 29,750 | 29,750 | 5.994.549 |
| 09. Feb. 2024 | 29,900 | 29,900 | 29,900 | 29,900 | 29,900 | - |
| 08. Feb. 2024 | 30,450 | 30,800 | 29,800 | 29,950 | 29,950 | 14.055.878 |
| 07. Feb. 2024 | 29,900 | 30,750 | 29,850 | 30,500 | 30,500 | 27.261.456 |
| 06. Feb. 2024 | 29,650 | 30,200 | 29,600 | 30,000 | 30,000 | 18.527.829 |
| 05. Feb. 2024 | 29,300 | 30,050 | 29,300 | 29,750 | 29,750 | 14.539.541 |
| 02. Feb. 2024 | 29,550 | 30,100 | 29,200 | 29,750 | 29,750 | 17.927.923 |
| 01. Feb. 2024 | 29,700 | 29,750 | 29,150 | 29,300 | 29,300 | 22.653.316 |
| 31. Jan. 2024 | 29,000 | 30,150 | 28,800 | 29,550 | 29,550 | 29.575.743 |
| 30. Jan. 2024 | 29,450 | 29,650 | 28,850 | 28,950 | 28,950 | 24.095.572 |
| 29. Jan. 2024 | 29,600 | 29,850 | 29,400 | 29,800 | 29,800 | 14.582.160 |
| 26. Jan. 2024 | 29,350 | 29,950 | 29,200 | 29,650 | 29,650 | 25.479.008 |
| 25. Jan. 2024 | 28,650 | 29,750 | 28,350 | 29,550 | 29,550 | 31.455.631 |
| 24. Jan. 2024 | 27,150 | 28,650 | 27,000 | 28,500 | 28,500 | 25.014.662 |
| 23. Jan. 2024 | 26,700 | 27,500 | 26,450 | 27,150 | 27,150 | 15.358.797 |
| 22. Jan. 2024 | 26,950 | 27,100 | 26,300 | 26,650 | 26,650 | 18.624.937 |
| 19. Jan. 2024 | 27,950 | 27,950 | 26,700 | 27,000 | 27,000 | 30.253.647 |
| 18. Jan. 2024 | 27,900 | 27,900 | 27,150 | 27,800 | 27,800 | 23.892.501 |
| 17. Jan. 2024 | 28,400 | 28,550 | 27,650 | 27,800 | 27,800 | 16.438.760 |
| 16. Jan. 2024 | 28,450 | 28,900 | 28,450 | 28,450 | 28,450 | 9.207.012 |
| 15. Jan. 2024 | 28,400 | 28,400 | 28,400 | 28,400 | 28,400 | - |
| 12. Jan. 2024 | 27,650 | 28,400 | 27,550 | 28,400 | 28,400 | 10.962.486 |
| 11. Jan. 2024 | 28,500 | 28,700 | 27,750 | 27,800 | 27,800 | 21.537.141 |
| 10. Jan. 2024 | 28,500 | 28,950 | 28,450 | 28,650 | 28,650 | 21.189.008 |
| 09. Jan. 2024 | 28,200 | 28,750 | 27,750 | 28,500 | 28,500 | 19.477.831 |
| 08. Jan. 2024 | 28,100 | 28,450 | 27,850 | 28,200 | 28,200 | 22.979.443 |
| 05. Jan. 2024 | 28,050 | 28,550 | 27,850 | 28,100 | 28,100 | 18.169.644 |
| 04. Jan. 2024 | 27,350 | 28,350 | 27,350 | 28,200 | 28,200 | 20.106.337 |
| 03. Jan. 2024 | 27,300 | 28,000 | 27,200 | 27,650 | 27,650 | 17.047.384 |
| 02. Jan. 2024 | 26,850 | 27,550 | 26,700 | 27,500 | 27,500 | 20.962.855 |
| 29. Dez. 2023 | 26,500 | 26,850 | 26,250 | 26,750 | 26,750 | 12.985.917 |
| 28. Dez. 2023 | 26,500 | 26,550 | 26,000 | 26,350 | 26,350 | 16.904.673 |
| 27. Dez. 2023 | 26,100 | 26,400 | 25,800 | 26,300 | 26,300 | 18.226.766 |
| 22. Dez. 2023 | 25,450 | 26,200 | 25,250 | 25,950 | 25,950 | 28.223.904 |
| 21. Dez. 2023 | 25,300 | 25,450 | 25,050 | 25,350 | 25,350 | 10.082.650 |
| 20. Dez. 2023 | 25,100 | 25,500 | 25,100 | 25,300 | 25,300 | 9.849.770 |
| 19. Dez. 2023 | 25,250 | 25,400 | 25,050 | 25,100 | 25,100 | 8.650.759 |
| 18. Dez. 2023 | 24,900 | 25,350 | 24,700 | 25,250 | 25,250 | 15.276.355 |
| 15. Dez. 2023 | 24,650 | 25,050 | 24,650 | 24,900 | 24,900 | 17.085.906 |
| 14. Dez. 2023 | 24,800 | 24,850 | 24,350 | 24,450 | 24,450 | 11.868.091 |
| 13. Dez. 2023 | 24,800 | 24,800 | 24,400 | 24,550 | 24,550 | 11.677.162 |
| 12. Dez. 2023 | 25,050 | 25,050 | 24,450 | 24,650 | 24,650 | 12.868.432 |
| 11. Dez. 2023 | 24,500 | 24,950 | 24,350 | 24,850 | 24,850 | 13.144.906 |
| 08. Dez. 2023 | 24,850 | 24,850 | 24,400 | 24,650 | 24,650 | 12.511.155 |
| 07. Dez. 2023 | 24,800 | 24,950 | 24,350 | 24,750 | 24,750 | 14.027.368 |
| 06. Dez. 2023 | 25,000 | 25,050 | 24,750 | 24,900 | 24,900 | 13.864.580 |
| 05. Dez. 2023 | 25,600 | 25,600 | 24,900 | 25,100 | 25,100 | 14.669.074 |
| 04. Dez. 2023 | 25,350 | 25,700 | 25,150 | 25,600 | 25,600 | 22.155.188 |
| 01. Dez. 2023 | 25,550 | 25,600 | 24,950 | 25,100 | 25,100 | 14.668.270 |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
