Deutsche Märkte geschlossen
DAX
18.161,01 +243,73 (+1,36%) Euro Stoxx 50
5.006,85 +67,84 (+1,37%) Dow Jones 30
38.239,66 +153,86 (+0,40%) Gold
2.349,60 +7,10 (+0,30%) EUR/USD
1,0699 -0,0034 (-0,32%) Bitcoin EUR
58.845,32 -1.443,49 (-2,39%)
CK Asset Holdings Limited (1113.HK)
HKSE - HKSE Verzögerter Preis. Währung in HKD
Zur Watchlist hinzufügen
Börsenschluss: 04:08PM HKT
Zeitraum:
27. Apr. 2023 - 27. Apr. 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in HKDDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 26. Apr. 2024 | 32,950 | 33,550 | 32,650 | 33,400 | 33,400 | 8.101.309 |
| 25. Apr. 2024 | 32,300 | 32,950 | 32,000 | 32,750 | 32,750 | 6.682.259 |
| 24. Apr. 2024 | 31,900 | 32,350 | 31,400 | 32,250 | 32,250 | 4.247.557 |
| 23. Apr. 2024 | 31,600 | 31,850 | 31,400 | 31,650 | 31,650 | 5.524.516 |
| 22. Apr. 2024 | 31,250 | 31,950 | 31,200 | 31,450 | 31,450 | 3.165.803 |
| 19. Apr. 2024 | 31,100 | 31,200 | 30,700 | 31,100 | 31,100 | 4.247.654 |
| 18. Apr. 2024 | 31,050 | 31,550 | 31,050 | 31,150 | 31,150 | 5.154.975 |
| 17. Apr. 2024 | 31,300 | 31,500 | 31,150 | 31,300 | 31,300 | 5.580.129 |
| 16. Apr. 2024 | 31,500 | 31,600 | 31,150 | 31,300 | 31,300 | 6.505.152 |
| 15. Apr. 2024 | 31,750 | 31,900 | 31,500 | 31,750 | 31,750 | 4.569.498 |
| 12. Apr. 2024 | 32,200 | 32,200 | 31,700 | 31,850 | 31,850 | 11.224.769 |
| 11. Apr. 2024 | 32,000 | 32,400 | 31,500 | 32,300 | 32,300 | 4.517.938 |
| 10. Apr. 2024 | 32,650 | 32,750 | 32,400 | 32,600 | 32,600 | 4.972.283 |
| 09. Apr. 2024 | 32,500 | 32,800 | 32,300 | 32,450 | 32,450 | 4.757.086 |
| 08. Apr. 2024 | 32,300 | 32,700 | 32,000 | 32,450 | 32,450 | 7.390.357 |
| 05. Apr. 2024 | 32,050 | 32,500 | 31,700 | 32,350 | 32,350 | 7.351.608 |
| 03. Apr. 2024 | 32,500 | 32,550 | 32,150 | 32,200 | 32,200 | 5.839.241 |
| 02. Apr. 2024 | 32,450 | 32,900 | 32,250 | 32,450 | 32,450 | 11.646.039 |
| 28. März 2024 | 32,300 | 32,600 | 32,000 | 32,200 | 32,200 | 9.548.290 |
| 27. März 2024 | 32,050 | 32,350 | 32,000 | 32,300 | 32,300 | 10.429.109 |
| 26. März 2024 | 32,850 | 32,850 | 32,000 | 32,100 | 32,100 | 15.242.903 |
| 25. März 2024 | 32,850 | 33,350 | 32,450 | 32,550 | 32,550 | 12.507.664 |
| 22. März 2024 | 34,150 | 34,250 | 32,100 | 32,850 | 32,850 | 44.666.495 |
| 21. März 2024 | 36,300 | 37,050 | 36,250 | 36,800 | 36,800 | 4.491.420 |
| 20. März 2024 | 35,750 | 36,000 | 35,600 | 35,800 | 35,800 | 2.795.548 |
| 19. März 2024 | 36,300 | 36,600 | 35,650 | 35,700 | 35,700 | 4.476.545 |
| 18. März 2024 | 37,200 | 37,300 | 36,350 | 36,600 | 36,600 | 3.289.793 |
| 15. März 2024 | 37,850 | 38,100 | 37,350 | 37,400 | 37,400 | 21.629.337 |
| 14. März 2024 | 37,800 | 38,400 | 37,550 | 37,850 | 37,850 | 4.657.634 |
| 13. März 2024 | 37,550 | 38,050 | 37,550 | 37,850 | 37,850 | 4.782.288 |
| 12. März 2024 | 36,850 | 37,850 | 36,800 | 37,800 | 37,800 | 5.344.476 |
| 11. März 2024 | 36,300 | 37,000 | 36,100 | 36,600 | 36,600 | 2.823.390 |
| 08. März 2024 | 35,750 | 36,650 | 35,750 | 36,350 | 36,350 | 4.628.554 |
| 07. März 2024 | 35,750 | 36,200 | 35,600 | 35,750 | 35,750 | 3.717.640 |
| 06. März 2024 | 35,500 | 36,200 | 35,500 | 35,850 | 35,850 | 2.332.214 |
| 05. März 2024 | 36,300 | 36,700 | 35,350 | 35,600 | 35,600 | 6.809.880 |
| 04. März 2024 | 35,950 | 37,200 | 35,900 | 36,750 | 36,750 | 8.939.337 |
| 01. März 2024 | 35,900 | 36,050 | 35,300 | 35,650 | 35,650 | 8.735.464 |
| 29. Feb. 2024 | 36,350 | 36,850 | 36,050 | 36,150 | 36,150 | 8.994.880 |
| 28. Feb. 2024 | 36,650 | 38,050 | 36,450 | 36,650 | 36,650 | 12.362.652 |
| 27. Feb. 2024 | 36,450 | 36,800 | 36,100 | 36,650 | 36,650 | 5.203.088 |
| 26. Feb. 2024 | 36,450 | 36,750 | 36,200 | 36,500 | 36,500 | 3.060.965 |
| 23. Feb. 2024 | 36,000 | 36,850 | 36,000 | 36,550 | 36,550 | 6.224.709 |
| 22. Feb. 2024 | 36,200 | 36,200 | 35,550 | 36,200 | 36,200 | 6.158.678 |
| 21. Feb. 2024 | 35,150 | 36,300 | 35,150 | 36,000 | 36,000 | 5.840.487 |
| 20. Feb. 2024 | 35,450 | 35,850 | 35,150 | 35,450 | 35,450 | 4.346.010 |
| 19. Feb. 2024 | 36,000 | 36,100 | 35,450 | 35,550 | 35,550 | 1.896.006 |
| 16. Feb. 2024 | 35,500 | 36,100 | 35,150 | 36,000 | 36,000 | 2.697.697 |
| 15. Feb. 2024 | 35,050 | 35,550 | 34,950 | 35,350 | 35,350 | 1.964.756 |
| 14. Feb. 2024 | 34,950 | 35,400 | 34,500 | 35,300 | 35,300 | 2.558.271 |
| 09. Feb. 2024 | 35,100 | 35,100 | 35,100 | 35,100 | 35,100 | - |
| 08. Feb. 2024 | 35,850 | 36,000 | 35,250 | 35,400 | 35,400 | 2.317.896 |
| 07. Feb. 2024 | 35,700 | 36,250 | 35,700 | 35,750 | 35,750 | 3.343.288 |
| 06. Feb. 2024 | 35,100 | 35,900 | 34,850 | 35,700 | 35,700 | 3.969.466 |
| 05. Feb. 2024 | 35,050 | 35,400 | 34,550 | 35,100 | 35,100 | 3.556.164 |
| 02. Feb. 2024 | 35,250 | 36,250 | 35,200 | 35,450 | 35,450 | 1.855.101 |
| 01. Feb. 2024 | 35,250 | 35,300 | 34,650 | 35,100 | 35,100 | 4.398.785 |
| 31. Jan. 2024 | 35,550 | 36,000 | 34,900 | 35,250 | 35,250 | 6.293.161 |
| 30. Jan. 2024 | 36,000 | 36,000 | 35,250 | 35,450 | 35,450 | 3.996.517 |
| 29. Jan. 2024 | 35,800 | 36,600 | 35,800 | 36,250 | 36,250 | 4.374.819 |
| 26. Jan. 2024 | 35,700 | 36,600 | 35,700 | 35,900 | 35,900 | 2.970.253 |
| 25. Jan. 2024 | 35,600 | 35,950 | 35,150 | 35,750 | 35,750 | 3.484.959 |
| 24. Jan. 2024 | 35,000 | 35,600 | 34,650 | 35,550 | 35,550 | 4.265.384 |
| 23. Jan. 2024 | 34,650 | 35,400 | 34,650 | 35,000 | 35,000 | 3.521.295 |
| 22. Jan. 2024 | 35,300 | 35,400 | 34,150 | 34,550 | 34,550 | 5.976.103 |
| 19. Jan. 2024 | 35,100 | 35,600 | 34,900 | 35,300 | 35,300 | 5.433.772 |
| 18. Jan. 2024 | 35,250 | 35,400 | 34,950 | 35,150 | 35,150 | 6.389.055 |
| 17. Jan. 2024 | 36,750 | 36,850 | 35,250 | 35,400 | 35,400 | 7.649.218 |
| 16. Jan. 2024 | 37,500 | 37,750 | 36,800 | 36,900 | 36,900 | 3.357.182 |
| 15. Jan. 2024 | 37,850 | 37,850 | 37,850 | 37,850 | 37,850 | - |
| 12. Jan. 2024 | 37,650 | 38,100 | 37,400 | 37,800 | 37,800 | 2.088.875 |
| 11. Jan. 2024 | 37,300 | 38,200 | 37,150 | 38,050 | 38,050 | 4.524.720 |
| 10. Jan. 2024 | 37,000 | 37,350 | 37,000 | 37,300 | 37,300 | 1.994.757 |
| 09. Jan. 2024 | 37,550 | 37,800 | 37,050 | 37,050 | 37,050 | 3.679.051 |
| 08. Jan. 2024 | 37,950 | 38,100 | 37,350 | 37,450 | 37,450 | 3.676.543 |
| 05. Jan. 2024 | 38,300 | 38,500 | 37,850 | 37,950 | 37,950 | 2.260.383 |
| 04. Jan. 2024 | 38,350 | 38,400 | 37,900 | 38,200 | 38,200 | 2.426.258 |
| 03. Jan. 2024 | 38,350 | 38,550 | 37,850 | 38,450 | 38,450 | 2.665.740 |
| 02. Jan. 2024 | 38,800 | 39,350 | 38,250 | 38,500 | 38,500 | 1.857.964 |
| 29. Dez. 2023 | 39,450 | 39,450 | 38,900 | 39,200 | 39,200 | 2.444.388 |
| 28. Dez. 2023 | 38,700 | 39,550 | 38,250 | 39,350 | 39,350 | 4.619.958 |
| 27. Dez. 2023 | 38,050 | 38,650 | 37,950 | 38,450 | 38,450 | 2.155.578 |
| 22. Dez. 2023 | 38,450 | 38,750 | 37,700 | 38,000 | 38,000 | 3.241.433 |
| 21. Dez. 2023 | 37,350 | 38,400 | 37,300 | 38,200 | 38,200 | 2.618.207 |
| 20. Dez. 2023 | 37,350 | 38,150 | 37,150 | 38,050 | 38,050 | 4.936.359 |
| 19. Dez. 2023 | 37,650 | 37,650 | 37,000 | 37,150 | 37,150 | 6.257.063 |
| 18. Dez. 2023 | 38,200 | 38,400 | 37,650 | 38,350 | 38,350 | 3.773.424 |
| 15. Dez. 2023 | 38,500 | 39,050 | 38,150 | 38,500 | 38,500 | 10.228.124 |
| 14. Dez. 2023 | 37,900 | 38,300 | 37,750 | 38,050 | 38,050 | 5.558.769 |
| 13. Dez. 2023 | 37,300 | 37,650 | 37,200 | 37,400 | 37,400 | 2.694.780 |
| 12. Dez. 2023 | 37,400 | 37,700 | 37,200 | 37,500 | 37,500 | 3.089.589 |
| 11. Dez. 2023 | 36,950 | 37,500 | 36,950 | 37,500 | 37,500 | 3.082.274 |
| 08. Dez. 2023 | 37,750 | 37,850 | 37,300 | 37,450 | 37,450 | 2.707.436 |
| 07. Dez. 2023 | 37,450 | 37,650 | 37,050 | 37,350 | 37,350 | 3.865.748 |
| 06. Dez. 2023 | 37,400 | 37,950 | 37,300 | 37,800 | 37,800 | 3.368.644 |
| 05. Dez. 2023 | 38,400 | 38,400 | 37,200 | 37,400 | 37,400 | 3.245.754 |
| 04. Dez. 2023 | 38,450 | 38,550 | 37,650 | 38,000 | 38,000 | 5.717.629 |
| 01. Dez. 2023 | 37,200 | 37,800 | 37,150 | 37,500 | 37,500 | 5.422.170 |
| 30. Nov. 2023 | 37,700 | 38,100 | 37,000 | 37,050 | 37,050 | 15.796.508 |
| 29. Nov. 2023 | 38,600 | 38,600 | 37,750 | 38,150 | 38,150 | 4.597.196 |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
