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
61.510,90 +1.418,28 (+2,36%)
China Resources Mixc Lifestyle Services Limited (1209.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 | 31,900 | 33,250 | 31,650 | 33,100 | 33,100 | 10.832.715 |
| 16. Mai 2024 | 30,650 | 32,200 | 30,550 | 31,900 | 31,900 | 11.717.859 |
| 14. Mai 2024 | 29,750 | 30,700 | 29,600 | 30,200 | 30,200 | 7.081.893 |
| 13. Mai 2024 | 29,400 | 29,800 | 29,100 | 29,600 | 29,600 | 3.188.000 |
| 10. Mai 2024 | 28,850 | 29,700 | 28,300 | 29,400 | 29,400 | 5.239.418 |
| 09. Mai 2024 | 28,750 | 29,400 | 28,450 | 28,650 | 28,650 | 4.077.067 |
| 08. Mai 2024 | 29,300 | 29,500 | 28,100 | 28,300 | 28,300 | 6.218.542 |
| 07. Mai 2024 | 29,500 | 29,750 | 28,900 | 29,400 | 29,400 | 4.662.876 |
| 06. Mai 2024 | 29,600 | 29,900 | 29,250 | 29,750 | 29,750 | 5.958.041 |
| 03. Mai 2024 | 29,450 | 30,400 | 29,450 | 29,700 | 29,700 | 3.055.116 |
| 02. Mai 2024 | 27,100 | 29,300 | 27,100 | 29,250 | 29,250 | 3.646.417 |
| 30. Apr. 2024 | 28,500 | 28,550 | 27,550 | 27,850 | 27,850 | 4.266.986 |
| 29. Apr. 2024 | 28,200 | 29,300 | 27,750 | 28,350 | 28,350 | 5.157.546 |
| 26. Apr. 2024 | 27,300 | 28,700 | 27,000 | 28,200 | 28,200 | 7.079.725 |
| 25. Apr. 2024 | 26,850 | 28,150 | 26,700 | 27,250 | 27,250 | 5.751.204 |
| 24. Apr. 2024 | 26,400 | 27,350 | 26,050 | 27,000 | 27,000 | 5.559.066 |
| 23. Apr. 2024 | 25,500 | 26,400 | 24,700 | 26,250 | 26,250 | 5.938.533 |
| 22. Apr. 2024 | 25,450 | 25,900 | 25,050 | 25,700 | 25,700 | 3.551.282 |
| 19. Apr. 2024 | 25,600 | 25,950 | 24,400 | 25,150 | 25,150 | 2.973.903 |
| 18. Apr. 2024 | 25,900 | 26,050 | 25,250 | 25,600 | 25,600 | 5.685.272 |
| 17. Apr. 2024 | 25,650 | 26,200 | 25,200 | 25,900 | 25,900 | 3.076.495 |
| 16. Apr. 2024 | 26,400 | 26,400 | 25,050 | 25,600 | 25,600 | 5.282.816 |
| 15. Apr. 2024 | 26,250 | 26,550 | 25,650 | 26,400 | 26,400 | 4.252.583 |
| 12. Apr. 2024 | 26,400 | 27,300 | 25,900 | 26,300 | 26,300 | 4.676.441 |
| 11. Apr. 2024 | 26,000 | 27,350 | 26,000 | 27,050 | 27,050 | 3.906.760 |
| 10. Apr. 2024 | 26,800 | 27,450 | 26,350 | 26,800 | 26,800 | 3.068.564 |
| 09. Apr. 2024 | 26,450 | 27,500 | 26,450 | 26,900 | 26,900 | 3.440.036 |
| 08. Apr. 2024 | 25,950 | 27,200 | 25,400 | 26,650 | 26,650 | 3.997.575 |
| 05. Apr. 2024 | 26,900 | 27,800 | 25,750 | 26,100 | 26,100 | 3.188.111 |
| 03. Apr. 2024 | 26,800 | 27,700 | 26,750 | 26,900 | 26,900 | 7.029.575 |
| 02. Apr. 2024 | 25,250 | 27,150 | 25,250 | 26,850 | 26,850 | 8.629.077 |
| 28. März 2024 | 25,250 | 25,250 | 24,400 | 24,750 | 24,750 | 4.196.680 |
| 27. März 2024 | 23,750 | 25,750 | 23,550 | 25,000 | 25,000 | 7.443.685 |
| 26. März 2024 | 25,150 | 25,300 | 23,300 | 23,600 | 23,600 | 5.780.883 |
| 25. März 2024 | 23,600 | 24,750 | 23,050 | 24,350 | 24,350 | 3.563.800 |
| 22. März 2024 | 24,250 | 24,300 | 22,900 | 23,500 | 23,500 | 3.127.969 |
| 21. März 2024 | 23,700 | 24,700 | 23,700 | 24,250 | 24,250 | 5.000.336 |
| 20. März 2024 | 23,450 | 24,000 | 23,150 | 23,600 | 23,600 | 2.616.646 |
| 19. März 2024 | 23,950 | 23,950 | 22,950 | 23,400 | 23,400 | 3.839.474 |
| 18. März 2024 | 24,600 | 25,000 | 23,700 | 23,850 | 23,850 | 3.561.250 |
| 15. März 2024 | 24,500 | 25,100 | 23,950 | 24,600 | 24,600 | 4.365.345 |
| 14. März 2024 | 24,500 | 25,200 | 24,200 | 25,050 | 25,050 | 4.465.171 |
| 13. März 2024 | 24,550 | 24,850 | 24,300 | 24,400 | 24,400 | 3.446.708 |
| 12. März 2024 | 22,950 | 25,300 | 22,850 | 24,900 | 24,900 | 9.973.036 |
| 11. März 2024 | 21,800 | 23,100 | 21,750 | 22,950 | 22,950 | 6.022.484 |
| 08. März 2024 | 22,000 | 22,600 | 21,700 | 21,750 | 21,750 | 4.140.800 |
| 07. März 2024 | 22,700 | 22,950 | 21,600 | 22,000 | 22,000 | 4.217.427 |
| 06. März 2024 | 21,750 | 23,000 | 21,750 | 22,700 | 22,700 | 3.958.000 |
| 05. März 2024 | 22,550 | 22,650 | 21,700 | 22,100 | 22,100 | 3.495.532 |
| 04. März 2024 | 23,200 | 23,650 | 22,650 | 22,800 | 22,800 | 3.932.190 |
| 01. März 2024 | 23,900 | 23,900 | 22,700 | 23,150 | 23,150 | 4.026.336 |
| 29. Feb. 2024 | 23,500 | 24,450 | 23,450 | 23,700 | 23,700 | 2.907.390 |
| 28. Feb. 2024 | 24,200 | 24,450 | 23,700 | 23,700 | 23,700 | 3.159.646 |
| 27. Feb. 2024 | 25,050 | 25,100 | 23,850 | 24,500 | 24,500 | 5.973.825 |
| 26. Feb. 2024 | 24,000 | 25,450 | 23,850 | 25,100 | 25,100 | 6.834.051 |
| 23. Feb. 2024 | 23,450 | 24,350 | 23,450 | 23,950 | 23,950 | 3.328.656 |
| 22. Feb. 2024 | 22,800 | 23,900 | 22,800 | 23,850 | 23,850 | 3.451.466 |
| 21. Feb. 2024 | 22,250 | 23,650 | 22,050 | 23,300 | 23,300 | 4.083.482 |
| 20. Feb. 2024 | 22,200 | 22,800 | 21,850 | 22,350 | 22,350 | 1.913.099 |
| 19. Feb. 2024 | 22,850 | 23,100 | 21,800 | 22,100 | 22,100 | 3.234.042 |
| 16. Feb. 2024 | 21,500 | 23,150 | 21,200 | 23,050 | 23,050 | 3.025.473 |
| 15. Feb. 2024 | 21,500 | 21,550 | 20,850 | 21,200 | 21,200 | 1.665.265 |
| 14. Feb. 2024 | 21,600 | 21,900 | 20,900 | 21,750 | 21,750 | 1.765.551 |
| 09. Feb. 2024 | 21,500 | 21,500 | 21,500 | 21,500 | 21,500 | - |
| 08. Feb. 2024 | 21,650 | 22,750 | 21,650 | 22,350 | 22,350 | 2.892.520 |
| 07. Feb. 2024 | 22,500 | 22,750 | 21,550 | 21,850 | 21,850 | 6.671.796 |
| 06. Feb. 2024 | 21,450 | 22,800 | 21,450 | 22,450 | 22,450 | 8.965.800 |
| 05. Feb. 2024 | 22,100 | 22,500 | 21,500 | 22,050 | 22,050 | 4.671.120 |
| 02. Feb. 2024 | 24,000 | 24,000 | 22,500 | 22,650 | 22,650 | 2.484.051 |
| 01. Feb. 2024 | 22,300 | 23,350 | 22,300 | 22,750 | 22,750 | 1.622.948 |
| 31. Jan. 2024 | 22,950 | 23,150 | 22,150 | 22,550 | 22,550 | 2.653.949 |
| 30. Jan. 2024 | 23,400 | 23,600 | 22,350 | 23,150 | 23,150 | 7.179.676 |
| 29. Jan. 2024 | 24,000 | 24,600 | 23,550 | 23,900 | 23,900 | 9.596.246 |
| 26. Jan. 2024 | 23,450 | 24,150 | 23,200 | 23,350 | 23,350 | 4.690.550 |
| 25. Jan. 2024 | 22,950 | 23,600 | 22,500 | 23,450 | 23,450 | 5.488.673 |
| 24. Jan. 2024 | 22,300 | 23,300 | 22,100 | 23,050 | 23,050 | 6.603.404 |
| 23. Jan. 2024 | 21,000 | 22,750 | 21,000 | 22,000 | 22,000 | 8.541.695 |
| 22. Jan. 2024 | 22,300 | 22,350 | 20,450 | 20,800 | 20,800 | 9.026.600 |
| 19. Jan. 2024 | 22,450 | 22,550 | 21,850 | 22,200 | 22,200 | 4.929.613 |
| 18. Jan. 2024 | 22,500 | 22,850 | 21,550 | 22,200 | 22,200 | 5.486.718 |
| 17. Jan. 2024 | 23,900 | 23,900 | 22,200 | 22,350 | 22,350 | 8.073.055 |
| 16. Jan. 2024 | 24,350 | 24,950 | 23,300 | 23,500 | 23,500 | 6.292.444 |
| 15. Jan. 2024 | 24,950 | 24,950 | 24,950 | 24,950 | 24,950 | - |
| 12. Jan. 2024 | 25,300 | 25,650 | 24,750 | 25,000 | 25,000 | 1.383.475 |
| 11. Jan. 2024 | 25,200 | 25,950 | 25,050 | 25,300 | 25,300 | 2.515.800 |
| 10. Jan. 2024 | 25,100 | 25,700 | 25,050 | 25,200 | 25,200 | 1.033.496 |
| 09. Jan. 2024 | 25,650 | 26,050 | 25,300 | 25,400 | 25,400 | 1.933.200 |
| 08. Jan. 2024 | 26,650 | 26,650 | 25,050 | 25,350 | 25,350 | 3.134.371 |
| 05. Jan. 2024 | 26,350 | 27,000 | 26,200 | 26,300 | 26,300 | 1.772.708 |
| 04. Jan. 2024 | 26,650 | 27,100 | 26,300 | 26,950 | 26,950 | 1.529.320 |
| 03. Jan. 2024 | 27,000 | 27,100 | 26,200 | 26,800 | 26,800 | 1.902.106 |
| 02. Jan. 2024 | 27,900 | 28,100 | 26,600 | 26,950 | 26,950 | 2.841.523 |
| 29. Dez. 2023 | 26,850 | 27,950 | 26,850 | 27,850 | 27,850 | 2.270.431 |
| 28. Dez. 2023 | 26,000 | 27,050 | 26,000 | 26,900 | 26,900 | 2.613.962 |
| 27. Dez. 2023 | 26,100 | 26,450 | 25,850 | 26,000 | 26,000 | 1.540.966 |
| 22. Dez. 2023 | 26,650 | 26,700 | 25,600 | 25,850 | 25,850 | 3.243.748 |
| 21. Dez. 2023 | 25,200 | 26,350 | 25,100 | 26,100 | 26,100 | 2.338.562 |
| 20. Dez. 2023 | 25,450 | 26,300 | 25,050 | 25,400 | 25,400 | 3.884.997 |
| 19. Dez. 2023 | 25,900 | 26,000 | 25,400 | 25,450 | 25,450 | 1.924.474 |
| 18. Dez. 2023 | 26,550 | 26,550 | 25,850 | 25,950 | 25,950 | 2.392.869 |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
