Deutsche Märkte schließen in 4 Stunden 54 Minuten
DAX
18.051,32 +134,04 (+0,75%) Euro Stoxx 50
4.972,57 +33,56 (+0,68%) Dow Jones 30
38.085,80 -375,12 (-0,98%) Gold
2.359,60 +17,10 (+0,73%) EUR/USD
1,0731 -0,0002 (-0,02%) Bitcoin EUR
59.954,63 +765,55 (+1,29%)
MMG Limited (1208.HK)
HKSE - HKSE Verzögerter Preis. Währung in HKD
Zur Watchlist hinzufügen
Börsenschluss: 04:08PM HKT
Zeitraum:
26. Apr. 2023 - 26. Apr. 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in HKDDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 26. Apr. 2024 | 3,540 | 3,720 | 3,490 | 3,710 | 3,710 | 66.985.180 |
| 25. Apr. 2024 | 3,510 | 3,560 | 3,400 | 3,510 | 3,510 | 58.482.000 |
| 24. Apr. 2024 | 3,550 | 3,670 | 3,460 | 3,560 | 3,560 | 52.576.000 |
| 23. Apr. 2024 | 3,740 | 3,740 | 3,470 | 3,510 | 3,510 | 82.739.309 |
| 22. Apr. 2024 | 4,000 | 4,100 | 3,680 | 3,720 | 3,720 | 62.103.400 |
| 19. Apr. 2024 | 3,970 | 4,160 | 3,810 | 3,910 | 3,910 | 44.996.204 |
| 18. Apr. 2024 | 3,780 | 3,950 | 3,650 | 3,930 | 3,930 | 60.227.200 |
| 17. Apr. 2024 | 3,750 | 3,780 | 3,630 | 3,730 | 3,730 | 34.604.000 |
| 16. Apr. 2024 | 3,830 | 3,900 | 3,700 | 3,730 | 3,730 | 53.486.000 |
| 15. Apr. 2024 | 3,850 | 3,850 | 3,580 | 3,800 | 3,800 | 35.486.700 |
| 12. Apr. 2024 | 3,840 | 3,960 | 3,780 | 3,840 | 3,840 | 70.118.090 |
| 11. Apr. 2024 | 3,850 | 4,000 | 3,760 | 3,920 | 3,920 | 77.568.830 |
| 10. Apr. 2024 | 3,830 | 3,980 | 3,800 | 3,850 | 3,850 | 57.062.727 |
| 09. Apr. 2024 | 3,800 | 3,890 | 3,690 | 3,800 | 3,800 | 52.927.200 |
| 08. Apr. 2024 | 3,840 | 4,010 | 3,750 | 3,860 | 3,860 | 59.402.970 |
| 05. Apr. 2024 | 3,680 | 3,890 | 3,540 | 3,840 | 3,840 | 51.479.751 |
| 03. Apr. 2024 | 3,230 | 3,640 | 3,230 | 3,610 | 3,610 | 87.924.668 |
| 02. Apr. 2024 | 3,250 | 3,300 | 3,160 | 3,240 | 3,240 | 42.749.600 |
| 28. März 2024 | 3,000 | 3,130 | 2,950 | 3,070 | 3,070 | 21.261.624 |
| 27. März 2024 | 3,040 | 3,060 | 2,960 | 3,020 | 3,020 | 18.545.281 |
| 26. März 2024 | 3,110 | 3,130 | 2,950 | 3,030 | 3,030 | 25.593.384 |
| 25. März 2024 | 3,060 | 3,250 | 3,060 | 3,110 | 3,110 | 37.884.489 |
| 22. März 2024 | 3,180 | 3,190 | 2,910 | 3,050 | 3,050 | 57.867.300 |
| 21. März 2024 | 3,280 | 3,280 | 3,190 | 3,240 | 3,240 | 29.350.927 |
| 20. März 2024 | 3,100 | 3,190 | 3,050 | 3,150 | 3,150 | 27.554.000 |
| 19. März 2024 | 3,170 | 3,300 | 3,090 | 3,140 | 3,140 | 39.813.732 |
| 18. März 2024 | 3,100 | 3,330 | 3,100 | 3,210 | 3,210 | 65.270.892 |
| 15. März 2024 | 2,970 | 3,160 | 2,900 | 3,100 | 3,100 | 66.177.448 |
| 14. März 2024 | 2,990 | 3,200 | 2,860 | 2,970 | 2,970 | 91.019.023 |
| 13. März 2024 | 2,700 | 2,820 | 2,700 | 2,760 | 2,760 | 22.736.890 |
| 12. März 2024 | 2,840 | 2,900 | 2,680 | 2,700 | 2,700 | 45.080.700 |
| 11. März 2024 | 2,680 | 2,900 | 2,660 | 2,830 | 2,830 | 59.441.232 |
| 08. März 2024 | 2,650 | 2,670 | 2,580 | 2,590 | 2,590 | 36.424.000 |
| 07. März 2024 | 2,280 | 2,670 | 2,280 | 2,580 | 2,580 | 91.432.000 |
| 06. März 2024 | 2,220 | 2,310 | 2,180 | 2,250 | 2,250 | 20.195.200 |
| 05. März 2024 | 2,180 | 2,220 | 2,160 | 2,200 | 2,200 | 10.210.230 |
| 04. März 2024 | 2,240 | 2,240 | 2,170 | 2,180 | 2,180 | 6.764.000 |
| 01. März 2024 | 2,100 | 2,200 | 2,090 | 2,200 | 2,200 | 11.156.000 |
| 29. Feb. 2024 | 2,120 | 2,170 | 2,100 | 2,100 | 2,100 | 11.651.800 |
| 28. Feb. 2024 | 2,180 | 2,200 | 2,090 | 2,110 | 2,110 | 9.614.000 |
| 27. Feb. 2024 | 2,180 | 2,210 | 2,140 | 2,190 | 2,190 | 10.136.000 |
| 26. Feb. 2024 | 2,100 | 2,210 | 2,080 | 2,200 | 2,200 | 34.113.800 |
| 23. Feb. 2024 | 2,060 | 2,120 | 2,050 | 2,080 | 2,080 | 10.938.100 |
| 22. Feb. 2024 | 2,040 | 2,070 | 1,990 | 2,060 | 2,060 | 11.566.000 |
| 21. Feb. 2024 | 1,980 | 2,100 | 1,960 | 2,040 | 2,040 | 20.221.071 |
| 20. Feb. 2024 | 1,990 | 2,000 | 1,930 | 1,980 | 1,980 | 7.580.000 |
| 19. Feb. 2024 | 1,930 | 1,990 | 1,900 | 1,970 | 1,970 | 7.692.000 |
| 16. Feb. 2024 | 1,800 | 1,930 | 1,770 | 1,930 | 1,930 | 7.308.000 |
| 15. Feb. 2024 | 1,800 | 1,830 | 1,750 | 1,790 | 1,790 | 11.544.000 |
| 14. Feb. 2024 | 1,880 | 1,880 | 1,780 | 1,820 | 1,820 | 6.980.000 |
| 09. Feb. 2024 | 1,880 | 1,880 | 1,880 | 1,880 | 1,880 | - |
| 08. Feb. 2024 | 1,940 | 1,970 | 1,920 | 1,940 | 1,940 | 5.830.500 |
| 07. Feb. 2024 | 1,940 | 1,970 | 1,890 | 1,940 | 1,940 | 9.957.600 |
| 06. Feb. 2024 | 1,830 | 1,930 | 1,800 | 1,920 | 1,920 | 15.854.004 |
| 05. Feb. 2024 | 1,960 | 1,960 | 1,810 | 1,830 | 1,830 | 21.684.710 |
| 02. Feb. 2024 | 2,000 | 2,010 | 1,910 | 1,930 | 1,930 | 22.146.200 |
| 01. Feb. 2024 | 1,990 | 2,010 | 1,950 | 2,000 | 2,000 | 9.797.300 |
| 31. Jan. 2024 | 2,010 | 2,040 | 1,940 | 1,990 | 1,990 | 13.770.500 |
| 30. Jan. 2024 | 2,050 | 2,050 | 1,980 | 2,010 | 2,010 | 13.460.287 |
| 29. Jan. 2024 | 2,090 | 2,130 | 2,040 | 2,070 | 2,070 | 11.663.368 |
| 26. Jan. 2024 | 2,140 | 2,140 | 2,060 | 2,070 | 2,070 | 20.148.000 |
| 25. Jan. 2024 | 2,060 | 2,160 | 2,040 | 2,150 | 2,150 | 28.502.518 |
| 24. Jan. 2024 | 1,970 | 2,050 | 1,930 | 2,040 | 2,040 | 21.750.345 |
| 23. Jan. 2024 | 2,000 | 2,020 | 1,920 | 1,950 | 1,950 | 20.560.773 |
| 22. Jan. 2024 | 2,110 | 2,110 | 1,960 | 1,980 | 1,980 | 19.612.000 |
| 19. Jan. 2024 | 2,200 | 2,210 | 2,060 | 2,100 | 2,100 | 24.222.000 |
| 18. Jan. 2024 | 2,270 | 2,270 | 2,130 | 2,180 | 2,180 | 15.796.000 |
| 17. Jan. 2024 | 2,340 | 2,360 | 2,220 | 2,260 | 2,260 | 11.608.000 |
| 16. Jan. 2024 | 2,380 | 2,410 | 2,340 | 2,370 | 2,370 | 6.270.208 |
| 15. Jan. 2024 | 2,370 | 2,370 | 2,370 | 2,370 | 2,370 | - |
| 12. Jan. 2024 | 2,350 | 2,390 | 2,330 | 2,370 | 2,370 | 5.098.848 |
| 11. Jan. 2024 | 2,330 | 2,370 | 2,310 | 2,350 | 2,350 | 4.903.648 |
| 10. Jan. 2024 | 2,360 | 2,370 | 2,290 | 2,320 | 2,320 | 12.041.800 |
| 09. Jan. 2024 | 2,360 | 2,400 | 2,330 | 2,380 | 2,380 | 7.757.881 |
| 08. Jan. 2024 | 2,370 | 2,440 | 2,350 | 2,390 | 2,390 | 14.198.732 |
| 05. Jan. 2024 | 2,360 | 2,400 | 2,330 | 2,370 | 2,370 | 12.685.162 |
| 04. Jan. 2024 | 2,360 | 2,370 | 2,320 | 2,350 | 2,350 | 4.745.539 |
| 03. Jan. 2024 | 2,350 | 2,420 | 2,300 | 2,350 | 2,350 | 10.745.928 |
| 02. Jan. 2024 | 2,340 | 2,420 | 2,290 | 2,370 | 2,370 | 19.259.000 |
| 29. Dez. 2023 | 2,320 | 2,340 | 2,280 | 2,310 | 2,310 | 6.935.600 |
| 28. Dez. 2023 | 2,220 | 2,400 | 2,220 | 2,320 | 2,320 | 24.316.032 |
| 27. Dez. 2023 | 2,160 | 2,250 | 2,130 | 2,240 | 2,240 | 12.600.000 |
| 22. Dez. 2023 | 2,130 | 2,250 | 2,130 | 2,180 | 2,180 | 5.372.000 |
| 21. Dez. 2023 | 2,080 | 2,190 | 2,070 | 2,180 | 2,180 | 10.072.900 |
| 20. Dez. 2023 | 2,100 | 2,140 | 2,070 | 2,090 | 2,090 | 19.254.845 |
| 19. Dez. 2023 | 2,120 | 2,120 | 2,050 | 2,080 | 2,080 | 15.048.000 |
| 18. Dez. 2023 | 2,200 | 2,200 | 2,080 | 2,100 | 2,100 | 10.496.000 |
| 15. Dez. 2023 | 2,180 | 2,240 | 2,150 | 2,180 | 2,180 | 15.077.988 |
| 14. Dez. 2023 | 2,140 | 2,170 | 2,090 | 2,120 | 2,120 | 10.052.000 |
| 13. Dez. 2023 | 2,150 | 2,150 | 2,060 | 2,090 | 2,090 | 7.781.379 |
| 12. Dez. 2023 | 2,170 | 2,170 | 2,090 | 2,130 | 2,130 | 5.959.779 |
| 11. Dez. 2023 | 2,150 | 2,160 | 2,060 | 2,140 | 2,140 | 4.685.300 |
| 08. Dez. 2023 | 2,200 | 2,200 | 2,120 | 2,140 | 2,140 | 14.632.000 |
| 07. Dez. 2023 | 2,200 | 2,230 | 2,170 | 2,210 | 2,210 | 2.565.689 |
| 06. Dez. 2023 | 2,230 | 2,240 | 2,170 | 2,210 | 2,210 | 4.051.456 |
| 05. Dez. 2023 | 2,280 | 2,280 | 2,190 | 2,220 | 2,220 | 8.187.500 |
| 04. Dez. 2023 | 2,300 | 2,410 | 2,270 | 2,270 | 2,270 | 12.340.000 |
| 01. Dez. 2023 | 2,280 | 2,300 | 2,230 | 2,250 | 2,250 | 4.348.000 |
| 30. Nov. 2023 | 2,290 | 2,290 | 2,210 | 2,240 | 2,240 | 10.875.850 |
| 29. Nov. 2023 | 2,320 | 2,340 | 2,240 | 2,270 | 2,270 | 8.369.600 |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
