Deutsche Märkte geschlossen
DAX
18.704,42 -34,39 (-0,18%) Euro Stoxx 50
5.064,14 -8,31 (-0,16%) Dow Jones 30
40.003,59 +134,21 (+0,34%) Gold
2.419,80 +34,30 (+1,44%) EUR/USD
1,0872 +0,0002 (+0,02%) Bitcoin EUR
61.631,79 +1.665,22 (+2,78%)
Yankuang Energy Group Company Limited (1171.HK)
HKSE - HKSE Verzögerter Preis. Währung in HKD
Zur Watchlist hinzufügen
Börsenschluss: 04:08PM HKT
Zeitraum:
18. Mai 2023 - 18. Mai 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in HKDDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 17. Mai 2024 | 18,640 | 18,960 | 18,260 | 18,860 | 18,860 | 20.025.924 |
| 16. Mai 2024 | 18,220 | 18,800 | 18,220 | 18,640 | 18,640 | 25.487.948 |
| 14. Mai 2024 | 19,360 | 19,440 | 18,000 | 18,080 | 18,080 | 58.677.123 |
| 13. Mai 2024 | 19,600 | 19,720 | 19,160 | 19,500 | 19,500 | 20.183.439 |
| 10. Mai 2024 | 19,000 | 19,660 | 19,000 | 19,640 | 19,640 | 30.644.142 |
| 09. Mai 2024 | 18,800 | 18,960 | 18,600 | 18,780 | 18,780 | 13.757.952 |
| 08. Mai 2024 | 18,020 | 19,100 | 18,000 | 18,780 | 18,780 | 38.964.770 |
| 07. Mai 2024 | 17,700 | 18,140 | 17,700 | 18,020 | 18,020 | 19.779.830 |
| 06. Mai 2024 | 17,180 | 17,760 | 16,900 | 17,700 | 17,700 | 24.501.931 |
| 03. Mai 2024 | 16,880 | 17,120 | 16,700 | 17,060 | 17,060 | 8.381.239 |
| 02. Mai 2024 | 17,080 | 17,080 | 16,720 | 16,880 | 16,880 | 6.722.550 |
| 30. Apr. 2024 | 16,540 | 17,360 | 16,400 | 17,040 | 17,040 | 39.923.786 |
| 29. Apr. 2024 | 16,280 | 16,520 | 15,920 | 16,500 | 16,500 | 34.020.022 |
| 26. Apr. 2024 | 17,140 | 17,400 | 16,520 | 16,580 | 16,580 | 48.346.929 |
| 25. Apr. 2024 | 16,780 | 17,300 | 16,700 | 17,200 | 17,200 | 18.328.060 |
| 24. Apr. 2024 | 16,800 | 16,980 | 16,620 | 16,720 | 16,720 | 19.694.000 |
| 23. Apr. 2024 | 17,320 | 17,420 | 16,760 | 16,760 | 16,760 | 38.084.821 |
| 22. Apr. 2024 | 18,400 | 18,520 | 17,360 | 17,360 | 17,360 | 33.362.342 |
| 19. Apr. 2024 | 18,260 | 18,440 | 18,040 | 18,320 | 18,320 | 16.504.188 |
| 18. Apr. 2024 | 18,000 | 18,320 | 17,960 | 18,120 | 18,120 | 16.773.212 |
| 17. Apr. 2024 | 18,200 | 18,260 | 17,840 | 18,080 | 18,080 | 12.723.236 |
| 16. Apr. 2024 | 17,820 | 18,320 | 17,680 | 18,100 | 18,100 | 25.917.200 |
| 15. Apr. 2024 | 17,700 | 18,060 | 17,520 | 17,800 | 17,800 | 15.872.668 |
| 12. Apr. 2024 | 17,680 | 17,840 | 17,520 | 17,720 | 17,720 | 11.719.550 |
| 11. Apr. 2024 | 17,260 | 17,860 | 17,120 | 17,680 | 17,680 | 22.098.370 |
| 10. Apr. 2024 | 17,020 | 17,740 | 16,920 | 17,300 | 17,300 | 36.337.758 |
| 09. Apr. 2024 | 16,700 | 17,040 | 16,600 | 16,960 | 16,960 | 21.732.633 |
| 08. Apr. 2024 | 16,240 | 16,880 | 16,180 | 16,640 | 16,640 | 26.436.068 |
| 05. Apr. 2024 | 16,820 | 16,880 | 15,980 | 16,060 | 16,060 | 14.860.369 |
| 03. Apr. 2024 | 16,340 | 16,860 | 16,160 | 16,780 | 16,780 | 34.976.666 |
| 02. Apr. 2024 | 16,740 | 17,080 | 16,180 | 16,280 | 16,280 | 43.832.336 |
| 28. März 2024 | 16,740 | 16,880 | 16,300 | 16,440 | 16,440 | 30.422.943 |
| 27. März 2024 | 16,820 | 17,000 | 16,540 | 16,720 | 16,720 | 21.749.048 |
| 26. März 2024 | 17,720 | 17,780 | 16,580 | 16,720 | 16,720 | 37.289.178 |
| 25. März 2024 | 17,700 | 17,720 | 17,660 | 17,660 | 17,660 | 13.892.585 |
| 22. März 2024 | 17,780 | 18,020 | 17,480 | 17,580 | 17,580 | 13.216.520 |
| 21. März 2024 | 17,580 | 18,020 | 17,320 | 17,800 | 17,800 | 15.887.367 |
| 20. März 2024 | 17,820 | 17,980 | 17,420 | 17,540 | 17,540 | 25.864.129 |
| 19. März 2024 | 17,260 | 18,200 | 17,200 | 17,840 | 17,840 | 30.810.071 |
| 18. März 2024 | 17,800 | 17,800 | 17,100 | 17,500 | 17,500 | 38.766.126 |
| 15. März 2024 | 18,400 | 18,400 | 17,380 | 17,960 | 17,960 | 61.855.307 |
| 14. März 2024 | 18,680 | 18,860 | 18,380 | 18,540 | 18,540 | 23.815.677 |
| 13. März 2024 | 18,380 | 19,000 | 18,280 | 18,760 | 18,760 | 18.955.400 |
| 12. März 2024 | 18,900 | 19,180 | 18,300 | 18,580 | 18,580 | 29.345.756 |
| 11. März 2024 | 20,100 | 20,100 | 18,920 | 18,980 | 18,980 | 42.296.639 |
| 08. März 2024 | 19,920 | 20,100 | 19,400 | 19,980 | 19,980 | 25.530.472 |
| 07. März 2024 | 19,620 | 20,300 | 19,420 | 19,880 | 19,880 | 32.213.449 |
| 06. März 2024 | 18,920 | 19,640 | 18,920 | 19,540 | 19,540 | 28.369.800 |
| 05. März 2024 | 19,280 | 19,620 | 18,940 | 19,000 | 19,000 | 19.209.844 |
| 04. März 2024 | 18,500 | 19,580 | 18,420 | 19,200 | 19,200 | 29.894.282 |
| 01. März 2024 | 18,040 | 18,740 | 17,900 | 18,460 | 18,460 | 19.985.279 |
| 29. Feb. 2024 | 18,220 | 18,760 | 18,000 | 18,080 | 18,080 | 23.388.635 |
| 28. Feb. 2024 | 17,980 | 18,720 | 17,860 | 18,300 | 18,300 | 25.090.194 |
| 27. Feb. 2024 | 17,660 | 18,300 | 17,540 | 18,160 | 18,160 | 18.160.826 |
| 26. Feb. 2024 | 18,460 | 18,940 | 17,300 | 17,800 | 17,800 | 34.438.129 |
| 23. Feb. 2024 | 18,880 | 18,920 | 18,380 | 18,660 | 18,660 | 22.242.515 |
| 22. Feb. 2024 | 17,300 | 18,880 | 17,240 | 18,880 | 18,880 | 43.466.920 |
| 21. Feb. 2024 | 17,240 | 17,600 | 17,140 | 17,380 | 17,380 | 17.769.953 |
| 20. Feb. 2024 | 16,980 | 17,660 | 16,780 | 17,420 | 17,420 | 30.719.974 |
| 19. Feb. 2024 | 15,720 | 16,920 | 15,720 | 16,880 | 16,880 | 43.546.660 |
| 16. Feb. 2024 | 15,560 | 15,740 | 15,500 | 15,680 | 15,680 | 4.588.254 |
| 15. Feb. 2024 | 15,600 | 15,700 | 15,320 | 15,400 | 15,400 | 3.977.187 |
| 14. Feb. 2024 | 15,700 | 15,880 | 15,480 | 15,660 | 15,660 | 3.089.067 |
| 09. Feb. 2024 | 15,600 | 15,600 | 15,600 | 15,600 | 15,600 | - |
| 08. Feb. 2024 | 16,000 | 16,000 | 15,620 | 15,760 | 15,760 | 17.655.178 |
| 07. Feb. 2024 | 15,960 | 15,960 | 15,640 | 15,900 | 15,900 | 16.319.059 |
| 06. Feb. 2024 | 15,980 | 16,060 | 15,580 | 15,880 | 15,880 | 18.602.050 |
| 05. Feb. 2024 | 16,200 | 16,200 | 15,840 | 15,960 | 15,960 | 10.798.230 |
| 02. Feb. 2024 | 15,760 | 16,160 | 15,500 | 15,940 | 15,940 | 13.144.418 |
| 01. Feb. 2024 | 16,200 | 16,200 | 15,560 | 15,680 | 15,680 | 15.218.244 |
| 31. Jan. 2024 | 16,140 | 16,340 | 15,880 | 16,040 | 16,040 | 15.502.853 |
| 30. Jan. 2024 | 16,660 | 16,700 | 16,060 | 16,140 | 16,140 | 19.508.433 |
| 29. Jan. 2024 | 16,280 | 16,700 | 16,140 | 16,520 | 16,520 | 22.491.003 |
| 26. Jan. 2024 | 16,260 | 16,460 | 16,080 | 16,280 | 16,280 | 19.203.412 |
| 25. Jan. 2024 | 15,680 | 16,380 | 15,540 | 16,360 | 16,360 | 21.519.479 |
| 24. Jan. 2024 | 14,960 | 15,740 | 14,960 | 15,660 | 15,660 | 17.127.618 |
| 23. Jan. 2024 | 14,680 | 15,060 | 14,680 | 14,900 | 14,900 | 13.497.182 |
| 22. Jan. 2024 | 15,060 | 15,120 | 14,500 | 14,720 | 14,720 | 17.336.620 |
| 19. Jan. 2024 | 15,420 | 15,580 | 14,920 | 15,020 | 15,020 | 19.534.680 |
| 18. Jan. 2024 | 15,620 | 15,620 | 15,000 | 15,360 | 15,360 | 14.818.944 |
| 17. Jan. 2024 | 15,940 | 16,020 | 15,420 | 15,480 | 15,480 | 13.373.954 |
| 16. Jan. 2024 | 16,000 | 16,200 | 15,820 | 15,940 | 15,940 | 10.357.095 |
| 15. Jan. 2024 | 15,880 | 15,880 | 15,880 | 15,880 | 15,880 | - |
| 12. Jan. 2024 | 15,500 | 15,920 | 15,500 | 15,860 | 15,860 | 7.144.784 |
| 11. Jan. 2024 | 15,980 | 15,980 | 15,400 | 15,580 | 15,580 | 20.798.772 |
| 10. Jan. 2024 | 16,080 | 16,300 | 15,900 | 15,980 | 15,980 | 12.511.402 |
| 09. Jan. 2024 | 15,860 | 16,220 | 15,620 | 16,060 | 16,060 | 13.965.663 |
| 08. Jan. 2024 | 16,360 | 16,360 | 15,700 | 15,860 | 15,860 | 17.343.466 |
| 05. Jan. 2024 | 16,180 | 16,420 | 16,020 | 16,360 | 16,360 | 23.967.464 |
| 04. Jan. 2024 | 15,860 | 16,280 | 15,720 | 16,180 | 16,180 | 33.318.860 |
| 03. Jan. 2024 | 15,480 | 15,880 | 15,340 | 15,860 | 15,860 | 27.908.138 |
| 02. Jan. 2024 | 14,780 | 15,480 | 14,740 | 15,460 | 15,460 | 23.614.747 |
| 29. Dez. 2023 | 14,720 | 14,840 | 14,620 | 14,840 | 14,840 | 10.559.369 |
| 28. Dez. 2023 | 15,200 | 15,240 | 14,600 | 14,720 | 14,720 | 17.915.577 |
| 27. Dez. 2023 | 15,060 | 15,380 | 14,500 | 15,160 | 15,160 | 28.307.984 |
| 22. Dez. 2023 | 14,620 | 15,180 | 14,520 | 15,000 | 15,000 | 23.851.181 |
| 21. Dez. 2023 | 14,440 | 14,660 | 14,340 | 14,620 | 14,620 | 6.799.997 |
| 20. Dez. 2023 | 14,500 | 14,780 | 14,400 | 14,480 | 14,480 | 8.049.522 |
| 19. Dez. 2023 | 14,380 | 14,580 | 14,160 | 14,460 | 14,460 | 9.241.000 |
| 18. Dez. 2023 | 14,060 | 14,400 | 13,900 | 14,320 | 14,320 | 11.158.257 |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
