Deutsche Märkte öffnen in 7 Stunden 12 Minuten
Nikkei 225
38.274,05 -131,61 (-0,34%) Dow Jones 30
37.903,29 +87,37 (+0,23%) Bitcoin EUR
54.493,81 -2.184,70 (-3,85%) CMC Crypto 200
1.270,85 -68,21 (-5,09%) Nasdaq Compositive
15.605,48 -52,34 (-0,33%) S&P 500
5.018,39 -17,30 (-0,34%)
China Resources Gas Group Limited (1193.HK)
HKSE - HKSE Verzögerter Preis. Währung in HKD
Zur Watchlist hinzufügen
Börsenschluss: 04:08PM HKT
Zeitraum:
02. Mai 2023 - 02. Mai 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in HKDDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 30. Apr. 2024 | 24,650 | 25,550 | 24,550 | 24,750 | 24,750 | 4.040.248 |
| 29. Apr. 2024 | 24,700 | 25,000 | 24,300 | 24,500 | 24,500 | 5.826.334 |
| 26. Apr. 2024 | 24,650 | 25,450 | 24,500 | 24,700 | 24,700 | 2.391.707 |
| 25. Apr. 2024 | 23,900 | 25,200 | 23,900 | 24,900 | 24,900 | 4.194.860 |
| 24. Apr. 2024 | 23,400 | 24,300 | 23,300 | 24,150 | 24,150 | 2.987.638 |
| 23. Apr. 2024 | 23,700 | 23,850 | 23,050 | 23,700 | 23,700 | 2.218.104 |
| 22. Apr. 2024 | 23,700 | 24,050 | 23,300 | 23,500 | 23,500 | 2.658.924 |
| 19. Apr. 2024 | 23,600 | 23,900 | 22,900 | 23,650 | 23,650 | 4.398.323 |
| 18. Apr. 2024 | 23,600 | 24,050 | 23,350 | 23,700 | 23,700 | 5.605.575 |
| 17. Apr. 2024 | 24,150 | 24,150 | 23,550 | 23,650 | 23,650 | 4.399.042 |
| 16. Apr. 2024 | 23,900 | 24,500 | 23,700 | 23,950 | 23,950 | 6.665.674 |
| 15. Apr. 2024 | 24,500 | 24,800 | 23,800 | 24,200 | 24,200 | 6.044.255 |
| 12. Apr. 2024 | 25,100 | 25,150 | 24,250 | 24,700 | 24,700 | 4.370.836 |
| 11. Apr. 2024 | 24,600 | 25,600 | 24,200 | 24,850 | 24,850 | 8.568.833 |
| 10. Apr. 2024 | 24,300 | 25,600 | 24,050 | 24,950 | 24,950 | 5.747.101 |
| 09. Apr. 2024 | 23,450 | 24,600 | 23,300 | 24,400 | 24,400 | 5.473.658 |
| 08. Apr. 2024 | 22,450 | 23,950 | 22,450 | 23,550 | 23,550 | 9.891.381 |
| 05. Apr. 2024 | 22,600 | 23,200 | 22,450 | 22,700 | 22,700 | 2.746.679 |
| 03. Apr. 2024 | 22,200 | 23,000 | 21,850 | 22,800 | 22,800 | 8.962.577 |
| 02. Apr. 2024 | 23,750 | 24,000 | 19,500 | 22,450 | 22,450 | 24.078.161 |
| 28. März 2024 | 23,900 | 25,250 | 23,900 | 24,950 | 24,950 | 2.279.589 |
| 27. März 2024 | 25,000 | 25,050 | 24,500 | 24,700 | 24,700 | 1.327.458 |
| 26. März 2024 | 25,450 | 25,500 | 24,450 | 25,050 | 25,050 | 3.405.466 |
| 25. März 2024 | 25,250 | 25,350 | 25,100 | 25,150 | 25,150 | 4.692.400 |
| 22. März 2024 | 25,100 | 25,400 | 24,700 | 25,250 | 25,250 | 5.376.339 |
| 21. März 2024 | 24,850 | 25,500 | 24,600 | 25,200 | 25,200 | 5.923.409 |
| 20. März 2024 | 26,000 | 26,100 | 24,900 | 25,150 | 25,150 | 4.305.649 |
| 19. März 2024 | 26,100 | 26,450 | 25,450 | 25,550 | 25,550 | 6.231.947 |
| 18. März 2024 | 26,150 | 27,800 | 26,100 | 26,400 | 26,400 | 7.388.811 |
| 15. März 2024 | 24,800 | 26,050 | 24,800 | 25,950 | 25,950 | 4.852.837 |
| 14. März 2024 | 25,600 | 25,800 | 24,800 | 25,300 | 25,300 | 5.428.847 |
| 13. März 2024 | 24,750 | 26,000 | 24,750 | 25,550 | 25,550 | 6.710.003 |
| 12. März 2024 | 23,550 | 24,900 | 23,500 | 24,750 | 24,750 | 3.359.614 |
| 11. März 2024 | 23,950 | 24,350 | 23,450 | 23,700 | 23,700 | 2.444.420 |
| 08. März 2024 | 24,000 | 24,250 | 23,700 | 23,800 | 23,800 | 2.998.723 |
| 07. März 2024 | 23,700 | 24,350 | 23,350 | 23,750 | 23,750 | 2.754.716 |
| 06. März 2024 | 23,750 | 23,800 | 22,900 | 23,700 | 23,700 | 3.226.274 |
| 05. März 2024 | 23,300 | 23,750 | 23,050 | 23,100 | 23,100 | 2.145.964 |
| 04. März 2024 | 23,500 | 23,650 | 23,200 | 23,350 | 23,350 | 1.402.942 |
| 01. März 2024 | 23,700 | 23,700 | 23,300 | 23,500 | 23,500 | 4.532.095 |
| 29. Feb. 2024 | 23,900 | 24,300 | 23,500 | 23,700 | 23,700 | 5.081.148 |
| 28. Feb. 2024 | 23,550 | 24,250 | 23,250 | 23,900 | 23,900 | 4.823.398 |
| 27. Feb. 2024 | 23,400 | 23,650 | 22,750 | 23,200 | 23,200 | 2.554.618 |
| 26. Feb. 2024 | 23,950 | 24,000 | 23,100 | 23,550 | 23,550 | 2.733.600 |
| 23. Feb. 2024 | 23,250 | 23,950 | 23,250 | 23,700 | 23,700 | 3.642.119 |
| 22. Feb. 2024 | 23,650 | 23,650 | 22,850 | 23,450 | 23,450 | 2.914.475 |
| 21. Feb. 2024 | 22,700 | 23,650 | 22,500 | 23,150 | 23,150 | 2.584.725 |
| 20. Feb. 2024 | 22,000 | 22,950 | 22,000 | 22,950 | 22,950 | 5.827.380 |
| 19. Feb. 2024 | 22,350 | 22,400 | 21,900 | 22,250 | 22,250 | 2.586.522 |
| 16. Feb. 2024 | 21,550 | 22,750 | 21,450 | 22,350 | 22,350 | 3.622.920 |
| 15. Feb. 2024 | 21,000 | 21,450 | 21,000 | 21,250 | 21,250 | 1.440.725 |
| 14. Feb. 2024 | 21,650 | 21,650 | 21,050 | 21,250 | 21,250 | 4.220.538 |
| 09. Feb. 2024 | 21,900 | 21,900 | 21,900 | 21,900 | 21,900 | - |
| 08. Feb. 2024 | 22,650 | 23,050 | 22,450 | 22,450 | 22,450 | 2.806.583 |
| 07. Feb. 2024 | 23,000 | 23,350 | 22,500 | 22,550 | 22,550 | 1.787.766 |
| 06. Feb. 2024 | 22,150 | 22,950 | 22,150 | 22,950 | 22,950 | 3.599.515 |
| 05. Feb. 2024 | 22,800 | 22,950 | 22,100 | 22,300 | 22,300 | 3.505.090 |
| 02. Feb. 2024 | 22,600 | 23,250 | 22,450 | 22,750 | 22,750 | 6.179.590 |
| 01. Feb. 2024 | 21,800 | 22,900 | 21,800 | 22,400 | 22,400 | 4.345.308 |
| 31. Jan. 2024 | 22,250 | 22,950 | 21,950 | 22,100 | 22,100 | 4.836.500 |
| 30. Jan. 2024 | 22,900 | 23,000 | 22,300 | 22,650 | 22,650 | 4.995.143 |
| 29. Jan. 2024 | 22,800 | 23,700 | 22,800 | 23,450 | 23,450 | 5.328.479 |
| 26. Jan. 2024 | 23,600 | 23,600 | 22,700 | 22,800 | 22,800 | 5.891.022 |
| 25. Jan. 2024 | 21,600 | 23,800 | 21,500 | 23,750 | 23,750 | 11.592.175 |
| 24. Jan. 2024 | 21,000 | 21,700 | 20,500 | 21,600 | 21,600 | 8.521.408 |
| 23. Jan. 2024 | 21,350 | 21,700 | 20,600 | 20,900 | 20,900 | 5.733.282 |
| 22. Jan. 2024 | 22,750 | 22,750 | 21,300 | 21,500 | 21,500 | 6.400.621 |
| 19. Jan. 2024 | 22,550 | 23,150 | 22,550 | 22,750 | 22,750 | 3.633.065 |
| 18. Jan. 2024 | 22,700 | 22,800 | 21,900 | 22,700 | 22,700 | 2.583.372 |
| 17. Jan. 2024 | 23,300 | 23,300 | 22,400 | 22,600 | 22,600 | 5.457.684 |
| 16. Jan. 2024 | 23,800 | 23,900 | 23,200 | 23,300 | 23,300 | 4.475.260 |
| 15. Jan. 2024 | 23,700 | 23,700 | 23,700 | 23,700 | 23,700 | - |
| 12. Jan. 2024 | 23,150 | 24,300 | 23,150 | 23,800 | 23,800 | 3.546.854 |
| 11. Jan. 2024 | 23,600 | 23,950 | 23,100 | 23,500 | 23,500 | 3.933.918 |
| 10. Jan. 2024 | 24,550 | 24,550 | 23,150 | 23,550 | 23,550 | 6.591.987 |
| 09. Jan. 2024 | 25,000 | 25,250 | 24,150 | 24,400 | 24,400 | 6.859.695 |
| 08. Jan. 2024 | 26,350 | 26,750 | 24,700 | 25,000 | 25,000 | 6.979.359 |
| 05. Jan. 2024 | 25,950 | 26,550 | 25,700 | 26,200 | 26,200 | 5.520.631 |
| 04. Jan. 2024 | 25,650 | 26,300 | 25,300 | 25,950 | 25,950 | 3.436.404 |
| 03. Jan. 2024 | 25,750 | 26,050 | 25,300 | 25,400 | 25,400 | 2.457.987 |
| 02. Jan. 2024 | 25,600 | 26,150 | 25,350 | 25,850 | 25,850 | 1.665.909 |
| 29. Dez. 2023 | 25,200 | 25,650 | 25,050 | 25,600 | 25,600 | 3.385.992 |
| 28. Dez. 2023 | 24,850 | 25,900 | 24,850 | 25,200 | 25,200 | 2.809.700 |
| 27. Dez. 2023 | 24,800 | 25,350 | 24,350 | 25,000 | 25,000 | 3.695.311 |
| 22. Dez. 2023 | 24,750 | 24,850 | 24,050 | 24,600 | 24,600 | 2.477.935 |
| 21. Dez. 2023 | 24,300 | 24,650 | 24,050 | 24,600 | 24,600 | 2.633.603 |
| 20. Dez. 2023 | 24,100 | 24,850 | 23,850 | 24,300 | 24,300 | 2.430.775 |
| 19. Dez. 2023 | 24,650 | 25,250 | 23,850 | 24,100 | 24,100 | 2.967.703 |
| 18. Dez. 2023 | 24,750 | 25,300 | 24,400 | 24,900 | 24,900 | 3.409.975 |
| 15. Dez. 2023 | 23,650 | 25,150 | 23,650 | 24,900 | 24,900 | 4.932.487 |
| 14. Dez. 2023 | 23,200 | 23,700 | 23,200 | 23,600 | 23,600 | 4.076.405 |
| 13. Dez. 2023 | 24,300 | 24,300 | 23,150 | 23,300 | 23,300 | 2.950.951 |
| 12. Dez. 2023 | 24,850 | 25,100 | 23,900 | 24,250 | 24,250 | 5.667.743 |
| 11. Dez. 2023 | 24,550 | 25,350 | 24,400 | 25,100 | 25,100 | 2.932.262 |
| 08. Dez. 2023 | 24,100 | 25,000 | 24,050 | 24,550 | 24,550 | 2.524.913 |
| 07. Dez. 2023 | 24,250 | 24,600 | 24,050 | 24,200 | 24,200 | 1.147.556 |
| 06. Dez. 2023 | 24,550 | 24,800 | 24,150 | 24,400 | 24,400 | 1.546.512 |
| 05. Dez. 2023 | 23,950 | 24,750 | 23,800 | 24,750 | 24,750 | 3.969.258 |
| 04. Dez. 2023 | 24,250 | 24,500 | 24,000 | 24,100 | 24,100 | 1.355.135 |
| 01. Dez. 2023 | 25,000 | 25,000 | 23,850 | 24,100 | 24,100 | 1.869.520 |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
