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
59.402,23 +611,76 (+1,04%)
Wynn Macau, Limited (1128.HK)
HKSE - HKSE Verzögerter Preis. Währung in HKD
Zur Watchlist hinzufügen
Börsenschluss: 04:08PM HKT
Zeitraum:
28. Apr. 2023 - 28. Apr. 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in HKDDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 26. Apr. 2024 | 7,450 | 7,600 | 7,400 | 7,570 | 7,570 | 7.444.350 |
| 25. Apr. 2024 | 7,390 | 7,530 | 7,320 | 7,440 | 7,440 | 4.261.317 |
| 24. Apr. 2024 | 7,500 | 7,530 | 7,390 | 7,480 | 7,480 | 3.533.805 |
| 23. Apr. 2024 | 7,330 | 7,490 | 7,250 | 7,470 | 7,470 | 3.812.839 |
| 22. Apr. 2024 | 7,150 | 7,390 | 7,150 | 7,320 | 7,320 | 3.819.668 |
| 19. Apr. 2024 | 7,370 | 7,410 | 7,120 | 7,180 | 7,180 | 10.225.550 |
| 18. Apr. 2024 | 7,300 | 7,440 | 7,250 | 7,370 | 7,370 | 7.399.220 |
| 17. Apr. 2024 | 7,440 | 7,600 | 7,240 | 7,330 | 7,330 | 13.963.053 |
| 16. Apr. 2024 | 7,670 | 7,670 | 7,380 | 7,440 | 7,440 | 9.948.150 |
| 15. Apr. 2024 | 7,900 | 7,950 | 7,690 | 7,730 | 7,730 | 7.677.598 |
| 12. Apr. 2024 | 7,890 | 8,000 | 7,740 | 7,990 | 7,990 | 12.654.632 |
| 11. Apr. 2024 | 7,890 | 8,000 | 7,810 | 7,900 | 7,900 | 12.006.626 |
| 10. Apr. 2024 | 7,800 | 7,900 | 7,740 | 7,900 | 7,900 | 10.280.778 |
| 09. Apr. 2024 | 7,900 | 7,900 | 7,660 | 7,810 | 7,810 | 17.725.792 |
| 08. Apr. 2024 | 7,590 | 7,950 | 7,580 | 7,880 | 7,880 | 30.160.777 |
| 05. Apr. 2024 | 7,350 | 7,540 | 7,230 | 7,510 | 7,510 | 11.295.638 |
| 03. Apr. 2024 | 7,370 | 7,400 | 7,280 | 7,340 | 7,340 | 5.117.226 |
| 02. Apr. 2024 | 7,090 | 7,500 | 7,070 | 7,380 | 7,380 | 18.209.499 |
| 28. März 2024 | 6,900 | 7,090 | 6,850 | 6,990 | 6,990 | 5.030.247 |
| 27. März 2024 | 7,010 | 7,060 | 6,880 | 6,910 | 6,910 | 7.660.619 |
| 26. März 2024 | 7,000 | 7,190 | 6,990 | 7,080 | 7,080 | 11.116.141 |
| 25. März 2024 | 7,040 | 7,140 | 6,940 | 7,050 | 7,050 | 8.579.301 |
| 22. März 2024 | 6,990 | 7,090 | 6,880 | 7,060 | 7,060 | 9.900.730 |
| 21. März 2024 | 6,780 | 6,980 | 6,750 | 6,970 | 6,970 | 6.781.948 |
| 20. März 2024 | 6,630 | 6,800 | 6,630 | 6,780 | 6,780 | 4.618.272 |
| 19. März 2024 | 6,700 | 6,830 | 6,660 | 6,680 | 6,680 | 3.356.934 |
| 18. März 2024 | 6,800 | 6,820 | 6,720 | 6,780 | 6,780 | 3.060.200 |
| 15. März 2024 | 6,950 | 6,950 | 6,740 | 6,830 | 6,830 | 9.230.803 |
| 14. März 2024 | 6,920 | 6,990 | 6,850 | 6,990 | 6,990 | 11.466.468 |
| 13. März 2024 | 6,820 | 6,870 | 6,770 | 6,830 | 6,830 | 7.359.600 |
| 12. März 2024 | 6,490 | 6,840 | 6,470 | 6,800 | 6,800 | 11.715.085 |
| 11. März 2024 | 6,370 | 6,530 | 6,330 | 6,500 | 6,500 | 6.089.000 |
| 08. März 2024 | 6,300 | 6,530 | 6,300 | 6,380 | 6,380 | 5.324.614 |
| 07. März 2024 | 6,400 | 6,500 | 6,360 | 6,370 | 6,370 | 4.509.087 |
| 06. März 2024 | 6,230 | 6,400 | 6,180 | 6,400 | 6,400 | 6.416.007 |
| 05. März 2024 | 6,380 | 6,380 | 6,110 | 6,230 | 6,230 | 6.477.569 |
| 04. März 2024 | 6,550 | 6,560 | 6,320 | 6,380 | 6,380 | 9.048.190 |
| 01. März 2024 | 6,610 | 6,820 | 6,510 | 6,550 | 6,550 | 10.596.132 |
| 29. Feb. 2024 | 6,500 | 6,670 | 6,460 | 6,610 | 6,610 | 46.070.832 |
| 28. Feb. 2024 | 6,750 | 6,800 | 6,500 | 6,520 | 6,520 | 11.642.188 |
| 27. Feb. 2024 | 6,850 | 6,980 | 6,640 | 6,760 | 6,760 | 6.273.448 |
| 26. Feb. 2024 | 6,870 | 7,030 | 6,850 | 6,850 | 6,850 | 3.946.295 |
| 23. Feb. 2024 | 6,840 | 7,030 | 6,820 | 6,920 | 6,920 | 8.584.074 |
| 22. Feb. 2024 | 6,940 | 6,990 | 6,830 | 6,970 | 6,970 | 6.078.200 |
| 21. Feb. 2024 | 7,000 | 7,070 | 6,910 | 6,940 | 6,940 | 10.507.357 |
| 20. Feb. 2024 | 7,000 | 7,050 | 6,940 | 7,010 | 7,010 | 4.885.692 |
| 19. Feb. 2024 | 7,170 | 7,170 | 6,920 | 7,020 | 7,020 | 9.781.966 |
| 16. Feb. 2024 | 7,060 | 7,250 | 7,010 | 7,170 | 7,170 | 10.119.641 |
| 15. Feb. 2024 | 7,090 | 7,160 | 6,950 | 7,080 | 7,080 | 9.273.141 |
| 14. Feb. 2024 | 6,890 | 7,160 | 6,820 | 7,070 | 7,070 | 31.918.436 |
| 09. Feb. 2024 | 6,830 | 6,830 | 6,830 | 6,830 | 6,830 | - |
| 08. Feb. 2024 | 6,600 | 6,800 | 6,560 | 6,760 | 6,760 | 28.057.380 |
| 07. Feb. 2024 | 6,600 | 6,620 | 6,470 | 6,560 | 6,560 | 7.762.263 |
| 06. Feb. 2024 | 6,350 | 6,550 | 6,280 | 6,550 | 6,550 | 17.626.600 |
| 05. Feb. 2024 | 6,240 | 6,390 | 6,220 | 6,310 | 6,310 | 7.465.667 |
| 02. Feb. 2024 | 6,190 | 6,500 | 6,190 | 6,260 | 6,260 | 10.867.536 |
| 01. Feb. 2024 | 5,890 | 6,190 | 5,850 | 6,130 | 6,130 | 8.030.028 |
| 31. Jan. 2024 | 6,010 | 6,120 | 5,880 | 5,890 | 5,890 | 8.702.400 |
| 30. Jan. 2024 | 6,320 | 6,320 | 6,030 | 6,040 | 6,040 | 7.670.400 |
| 29. Jan. 2024 | 6,300 | 6,430 | 6,270 | 6,320 | 6,320 | 2.490.506 |
| 26. Jan. 2024 | 6,320 | 6,500 | 6,260 | 6,290 | 6,290 | 6.228.751 |
| 25. Jan. 2024 | 6,200 | 6,350 | 6,130 | 6,320 | 6,320 | 5.922.076 |
| 24. Jan. 2024 | 6,040 | 6,200 | 5,970 | 6,200 | 6,200 | 5.365.213 |
| 23. Jan. 2024 | 5,770 | 6,050 | 5,770 | 6,000 | 6,000 | 8.493.798 |
| 22. Jan. 2024 | 6,030 | 6,030 | 5,730 | 5,770 | 5,770 | 8.174.601 |
| 19. Jan. 2024 | 5,970 | 6,080 | 5,920 | 5,970 | 5,970 | 5.763.600 |
| 18. Jan. 2024 | 5,830 | 6,000 | 5,810 | 5,960 | 5,960 | 7.845.311 |
| 17. Jan. 2024 | 6,240 | 6,240 | 5,810 | 5,830 | 5,830 | 11.985.610 |
| 16. Jan. 2024 | 6,300 | 6,400 | 6,190 | 6,240 | 6,240 | 9.317.732 |
| 15. Jan. 2024 | 6,240 | 6,240 | 6,240 | 6,240 | 6,240 | - |
| 12. Jan. 2024 | 6,220 | 6,280 | 6,120 | 6,220 | 6,220 | 5.683.800 |
| 11. Jan. 2024 | 6,300 | 6,330 | 6,150 | 6,220 | 6,220 | 9.704.226 |
| 10. Jan. 2024 | 6,500 | 6,500 | 6,300 | 6,300 | 6,300 | 5.243.061 |
| 09. Jan. 2024 | 6,400 | 6,540 | 6,300 | 6,500 | 6,500 | 9.226.672 |
| 08. Jan. 2024 | 6,470 | 6,580 | 6,260 | 6,410 | 6,410 | 8.714.735 |
| 05. Jan. 2024 | 6,340 | 6,490 | 6,290 | 6,470 | 6,470 | 12.655.700 |
| 04. Jan. 2024 | 6,400 | 6,460 | 6,330 | 6,380 | 6,380 | 11.792.400 |
| 03. Jan. 2024 | 6,560 | 6,560 | 6,390 | 6,470 | 6,470 | 5.464.347 |
| 02. Jan. 2024 | 6,480 | 6,600 | 6,440 | 6,560 | 6,560 | 9.454.567 |
| 29. Dez. 2023 | 6,380 | 6,450 | 6,340 | 6,430 | 6,430 | 4.534.800 |
| 28. Dez. 2023 | 6,160 | 6,380 | 6,140 | 6,380 | 6,380 | 5.120.000 |
| 27. Dez. 2023 | 6,260 | 6,280 | 6,080 | 6,160 | 6,160 | 4.501.101 |
| 22. Dez. 2023 | 6,400 | 6,520 | 6,200 | 6,260 | 6,260 | 11.825.600 |
| 21. Dez. 2023 | 6,240 | 6,400 | 6,130 | 6,400 | 6,400 | 10.961.579 |
| 20. Dez. 2023 | 5,900 | 6,330 | 5,900 | 6,250 | 6,250 | 16.306.403 |
| 19. Dez. 2023 | 5,910 | 5,930 | 5,840 | 5,900 | 5,900 | 4.713.000 |
| 18. Dez. 2023 | 6,030 | 6,080 | 5,900 | 5,910 | 5,910 | 9.056.000 |
| 15. Dez. 2023 | 6,120 | 6,180 | 6,010 | 6,050 | 6,050 | 10.143.589 |
| 14. Dez. 2023 | 5,930 | 6,080 | 5,930 | 6,050 | 6,050 | 9.334.009 |
| 13. Dez. 2023 | 6,070 | 6,120 | 5,780 | 5,930 | 5,930 | 9.421.893 |
| 12. Dez. 2023 | 6,040 | 6,110 | 5,990 | 6,070 | 6,070 | 11.244.202 |
| 11. Dez. 2023 | 6,000 | 6,050 | 5,900 | 6,030 | 6,030 | 8.848.870 |
| 08. Dez. 2023 | 5,930 | 6,080 | 5,930 | 6,020 | 6,020 | 7.422.000 |
| 07. Dez. 2023 | 5,980 | 6,060 | 5,840 | 5,940 | 5,940 | 11.687.567 |
| 06. Dez. 2023 | 5,910 | 6,020 | 5,800 | 5,960 | 5,960 | 8.137.000 |
| 05. Dez. 2023 | 5,830 | 5,920 | 5,750 | 5,830 | 5,830 | 8.853.562 |
| 04. Dez. 2023 | 5,710 | 5,900 | 5,710 | 5,830 | 5,830 | 7.620.400 |
| 01. Dez. 2023 | 5,620 | 5,790 | 5,560 | 5,710 | 5,710 | 13.561.192 |
| 30. Nov. 2023 | 5,580 | 5,630 | 5,500 | 5,600 | 5,600 | 7.374.000 |
| 29. Nov. 2023 | 5,790 | 5,800 | 5,540 | 5,600 | 5,600 | 11.963.205 |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
