Deutsche Märkte schließen in 7 Stunden 48 Minuten
DAX
17.819,10 +49,08 (+0,28%) Euro Stoxx 50
4.937,65 +23,52 (+0,48%) Dow Jones 30
37.753,31 -45,66 (-0,12%) Gold
2.390,70 +2,30 (+0,10%) EUR/USD
1,0687 +0,0013 (+0,12%) Bitcoin EUR
57.100,50 -2.368,69 (-3,98%)
China Resources Land Limited (1109.HK)
HKSE - HKSE Verzögerter Preis. Währung in HKD
Zur Watchlist hinzufügen
Ab 03:27PM HKT. Markt geöffnet.
Zeitraum:
18. Apr. 2023 - 18. Apr. 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in HKDDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 18. Apr. 2024 | 23,150 | 24,550 | 23,050 | 23,950 | 23,950 | 12.320.117 |
| 17. Apr. 2024 | 22,900 | 23,500 | 22,900 | 23,150 | 23,150 | 16.221.322 |
| 16. Apr. 2024 | 23,300 | 23,500 | 22,500 | 23,100 | 23,100 | 19.924.449 |
| 15. Apr. 2024 | 23,250 | 23,600 | 22,900 | 23,300 | 23,300 | 14.313.557 |
| 12. Apr. 2024 | 24,100 | 24,250 | 23,250 | 23,500 | 23,500 | 18.429.222 |
| 11. Apr. 2024 | 23,250 | 24,300 | 22,450 | 24,100 | 24,100 | 17.579.490 |
| 10. Apr. 2024 | 24,000 | 24,300 | 23,600 | 23,700 | 23,700 | 28.067.293 |
| 09. Apr. 2024 | 23,950 | 24,650 | 23,700 | 23,850 | 23,850 | 17.775.388 |
| 08. Apr. 2024 | 23,950 | 24,550 | 23,450 | 23,700 | 23,700 | 12.952.300 |
| 05. Apr. 2024 | 24,500 | 24,550 | 23,600 | 24,250 | 24,250 | 10.318.105 |
| 03. Apr. 2024 | 25,100 | 25,500 | 24,400 | 24,450 | 24,450 | 12.583.734 |
| 02. Apr. 2024 | 25,050 | 25,650 | 25,000 | 25,200 | 25,200 | 13.601.425 |
| 28. März 2024 | 24,800 | 25,250 | 24,250 | 24,750 | 24,750 | 17.643.781 |
| 27. März 2024 | 24,500 | 25,200 | 24,100 | 24,600 | 24,600 | 10.068.627 |
| 26. März 2024 | 24,150 | 25,900 | 24,150 | 24,850 | 24,850 | 17.890.264 |
| 25. März 2024 | 24,250 | 24,750 | 23,700 | 24,300 | 24,300 | 7.222.656 |
| 22. März 2024 | 25,300 | 25,300 | 23,750 | 24,250 | 24,250 | 10.286.072 |
| 21. März 2024 | 24,700 | 26,150 | 24,650 | 25,250 | 25,250 | 13.939.162 |
| 20. März 2024 | 24,550 | 24,600 | 23,900 | 24,350 | 24,350 | 9.005.076 |
| 19. März 2024 | 24,500 | 24,500 | 23,850 | 24,200 | 24,200 | 17.363.044 |
| 18. März 2024 | 25,450 | 25,450 | 24,500 | 24,700 | 24,700 | 8.186.978 |
| 15. März 2024 | 24,800 | 25,400 | 24,450 | 25,200 | 25,200 | 24.762.073 |
| 14. März 2024 | 24,600 | 25,800 | 24,600 | 25,400 | 25,400 | 17.317.564 |
| 13. März 2024 | 24,550 | 25,250 | 24,250 | 24,600 | 24,600 | 22.209.946 |
| 12. März 2024 | 22,800 | 25,250 | 22,350 | 24,750 | 24,750 | 29.898.979 |
| 11. März 2024 | 21,750 | 22,450 | 21,750 | 22,400 | 22,400 | 8.950.674 |
| 08. März 2024 | 21,550 | 22,500 | 21,500 | 22,050 | 22,050 | 11.645.415 |
| 07. März 2024 | 22,600 | 22,750 | 21,600 | 21,900 | 21,900 | 10.720.828 |
| 06. März 2024 | 22,150 | 22,950 | 22,100 | 22,350 | 22,350 | 12.732.113 |
| 05. März 2024 | 22,450 | 22,600 | 21,900 | 22,200 | 22,200 | 12.858.349 |
| 04. März 2024 | 23,800 | 23,800 | 22,150 | 22,550 | 22,550 | 19.175.335 |
| 01. März 2024 | 23,700 | 24,300 | 23,150 | 23,850 | 23,850 | 7.772.561 |
| 29. Feb. 2024 | 23,900 | 24,900 | 23,800 | 24,100 | 24,100 | 16.036.589 |
| 28. Feb. 2024 | 25,500 | 25,500 | 24,100 | 24,250 | 24,250 | 14.781.556 |
| 27. Feb. 2024 | 25,800 | 25,900 | 24,550 | 25,350 | 25,350 | 9.985.109 |
| 26. Feb. 2024 | 25,800 | 26,300 | 25,300 | 25,800 | 25,800 | 6.601.979 |
| 23. Feb. 2024 | 25,700 | 26,600 | 25,600 | 25,900 | 25,900 | 6.339.122 |
| 22. Feb. 2024 | 25,150 | 25,900 | 24,900 | 25,850 | 25,850 | 9.424.989 |
| 21. Feb. 2024 | 24,050 | 26,050 | 23,900 | 25,600 | 25,600 | 20.811.512 |
| 20. Feb. 2024 | 25,000 | 25,500 | 23,900 | 24,400 | 24,400 | 11.610.361 |
| 19. Feb. 2024 | 24,350 | 25,150 | 24,150 | 24,600 | 24,600 | 12.441.305 |
| 16. Feb. 2024 | 23,400 | 25,050 | 23,400 | 24,900 | 24,900 | 9.058.170 |
| 15. Feb. 2024 | 23,300 | 23,700 | 22,800 | 23,500 | 23,500 | 5.176.651 |
| 14. Feb. 2024 | 23,000 | 23,700 | 22,700 | 23,600 | 23,600 | 6.042.451 |
| 09. Feb. 2024 | 23,400 | 23,400 | 23,400 | 23,400 | 23,400 | - |
| 08. Feb. 2024 | 23,550 | 24,250 | 23,400 | 23,950 | 23,950 | 11.743.938 |
| 07. Feb. 2024 | 24,700 | 25,100 | 23,300 | 23,600 | 23,600 | 16.120.190 |
| 06. Feb. 2024 | 22,900 | 24,750 | 22,900 | 24,600 | 24,600 | 17.909.156 |
| 05. Feb. 2024 | 22,800 | 23,700 | 22,450 | 23,250 | 23,250 | 13.349.919 |
| 02. Feb. 2024 | 23,500 | 24,750 | 23,300 | 23,500 | 23,500 | 12.911.537 |
| 01. Feb. 2024 | 23,550 | 23,950 | 23,050 | 23,250 | 23,250 | 12.298.312 |
| 31. Jan. 2024 | 24,500 | 24,500 | 23,300 | 23,600 | 23,600 | 16.974.750 |
| 30. Jan. 2024 | 24,250 | 24,650 | 23,750 | 24,100 | 24,100 | 22.287.542 |
| 29. Jan. 2024 | 24,550 | 25,350 | 24,300 | 24,700 | 24,700 | 21.908.663 |
| 26. Jan. 2024 | 24,300 | 25,050 | 24,100 | 24,200 | 24,200 | 22.732.636 |
| 25. Jan. 2024 | 23,150 | 24,550 | 22,950 | 24,300 | 24,300 | 28.848.314 |
| 24. Jan. 2024 | 22,450 | 23,050 | 21,950 | 23,000 | 23,000 | 26.632.856 |
| 23. Jan. 2024 | 20,600 | 22,550 | 20,600 | 22,150 | 22,150 | 42.387.161 |
| 22. Jan. 2024 | 23,000 | 23,000 | 20,350 | 20,500 | 20,500 | 40.919.878 |
| 19. Jan. 2024 | 23,050 | 23,300 | 22,700 | 23,050 | 23,050 | 16.332.255 |
| 18. Jan. 2024 | 23,100 | 23,400 | 22,450 | 23,200 | 23,200 | 27.437.024 |
| 17. Jan. 2024 | 24,100 | 24,150 | 22,850 | 23,150 | 23,150 | 26.455.763 |
| 16. Jan. 2024 | 24,400 | 25,200 | 24,100 | 24,200 | 24,200 | 12.405.443 |
| 15. Jan. 2024 | 25,350 | 25,350 | 25,350 | 25,350 | 25,350 | - |
| 12. Jan. 2024 | 25,700 | 26,200 | 25,350 | 25,500 | 25,500 | 6.657.768 |
| 11. Jan. 2024 | 25,900 | 26,500 | 25,400 | 26,050 | 26,050 | 6.772.561 |
| 10. Jan. 2024 | 25,850 | 26,250 | 25,400 | 25,800 | 25,800 | 4.942.946 |
| 09. Jan. 2024 | 26,050 | 26,450 | 25,850 | 25,850 | 25,850 | 5.979.173 |
| 08. Jan. 2024 | 26,950 | 27,050 | 26,000 | 26,200 | 26,200 | 8.045.984 |
| 05. Jan. 2024 | 26,600 | 27,600 | 26,250 | 26,950 | 26,950 | 9.365.802 |
| 04. Jan. 2024 | 25,950 | 27,000 | 25,800 | 26,700 | 26,700 | 10.814.808 |
| 03. Jan. 2024 | 26,300 | 26,500 | 25,850 | 25,950 | 25,950 | 7.013.297 |
| 02. Jan. 2024 | 28,000 | 28,350 | 26,100 | 26,500 | 26,500 | 9.917.976 |
| 29. Dez. 2023 | 27,950 | 28,250 | 27,650 | 28,000 | 28,000 | 5.472.436 |
| 28. Dez. 2023 | 26,750 | 28,150 | 26,250 | 28,000 | 28,000 | 11.117.540 |
| 27. Dez. 2023 | 26,900 | 27,000 | 25,700 | 26,700 | 26,700 | 9.202.496 |
| 22. Dez. 2023 | 27,300 | 27,550 | 26,600 | 26,650 | 26,650 | 6.065.581 |
| 21. Dez. 2023 | 26,800 | 27,150 | 26,800 | 27,050 | 27,050 | 4.810.380 |
| 20. Dez. 2023 | 27,350 | 27,800 | 26,950 | 27,100 | 27,100 | 6.227.364 |
| 19. Dez. 2023 | 26,900 | 27,150 | 26,650 | 26,900 | 26,900 | 6.966.377 |
| 18. Dez. 2023 | 27,700 | 28,000 | 27,000 | 27,250 | 27,250 | 6.933.213 |
| 15. Dez. 2023 | 27,100 | 28,350 | 27,100 | 28,050 | 28,050 | 26.186.156 |
| 14. Dez. 2023 | 26,650 | 27,150 | 26,350 | 26,500 | 26,500 | 8.399.198 |
| 13. Dez. 2023 | 26,700 | 26,800 | 25,800 | 26,050 | 26,050 | 10.926.625 |
| 12. Dez. 2023 | 25,800 | 27,200 | 25,550 | 26,900 | 26,900 | 14.813.439 |
| 11. Dez. 2023 | 25,150 | 25,400 | 24,700 | 25,400 | 25,400 | 13.846.683 |
| 08. Dez. 2023 | 27,050 | 27,100 | 25,450 | 25,700 | 25,700 | 15.377.282 |
| 07. Dez. 2023 | 26,900 | 27,150 | 26,650 | 26,950 | 26,950 | 4.592.366 |
| 06. Dez. 2023 | 27,200 | 27,500 | 26,850 | 27,150 | 27,150 | 6.889.126 |
| 05. Dez. 2023 | 28,050 | 28,050 | 26,750 | 27,000 | 27,000 | 8.822.322 |
| 04. Dez. 2023 | 28,050 | 28,600 | 27,450 | 27,500 | 27,500 | 8.723.491 |
| 01. Dez. 2023 | 28,600 | 28,650 | 27,800 | 27,950 | 27,950 | 10.440.927 |
| 30. Nov. 2023 | 28,550 | 28,800 | 27,850 | 28,600 | 28,600 | 15.991.511 |
| 29. Nov. 2023 | 29,600 | 29,600 | 27,800 | 28,250 | 28,250 | 17.161.687 |
| 28. Nov. 2023 | 29,950 | 29,950 | 29,400 | 29,600 | 29,600 | 6.524.000 |
| 27. Nov. 2023 | 30,600 | 30,600 | 29,050 | 29,850 | 29,850 | 9.638.733 |
| 24. Nov. 2023 | 31,150 | 31,150 | 30,050 | 30,250 | 30,250 | 12.954.540 |
| 23. Nov. 2023 | 30,400 | 31,250 | 29,500 | 31,150 | 31,150 | 10.845.823 |
| 22. Nov. 2023 | 30,350 | 30,750 | 30,000 | 30,250 | 30,250 | 6.137.160 |
| 21. Nov. 2023 | 29,950 | 31,750 | 29,950 | 30,250 | 30,250 | 16.954.102 |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
