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
61.558,21 +1.596,86 (+2,66%)
Agricultural Bank of China Limited (1288.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 | 3,810 | 3,840 | 3,760 | 3,810 | 3,810 | 263.749.311 |
| 16. Mai 2024 | 3,680 | 3,840 | 3,670 | 3,810 | 3,810 | 255.771.198 |
| 14. Mai 2024 | 3,740 | 3,740 | 3,660 | 3,680 | 3,680 | 141.410.590 |
| 13. Mai 2024 | 3,750 | 3,810 | 3,730 | 3,740 | 3,740 | 268.825.731 |
| 10. Mai 2024 | 3,600 | 3,790 | 3,580 | 3,740 | 3,740 | 445.535.694 |
| 09. Mai 2024 | 3,570 | 3,580 | 3,530 | 3,560 | 3,560 | 78.880.584 |
| 08. Mai 2024 | 3,520 | 3,590 | 3,510 | 3,550 | 3,550 | 137.660.657 |
| 07. Mai 2024 | 3,510 | 3,540 | 3,500 | 3,520 | 3,520 | 79.497.232 |
| 06. Mai 2024 | 3,430 | 3,520 | 3,430 | 3,490 | 3,490 | 138.774.198 |
| 03. Mai 2024 | 3,440 | 3,490 | 3,420 | 3,420 | 3,420 | 131.565.999 |
| 02. Mai 2024 | 3,490 | 3,510 | 3,380 | 3,400 | 3,400 | 165.773.417 |
| 30. Apr. 2024 | 3,550 | 3,580 | 3,500 | 3,510 | 3,510 | 207.448.328 |
| 29. Apr. 2024 | 3,510 | 3,590 | 3,450 | 3,570 | 3,570 | 130.620.870 |
| 26. Apr. 2024 | 3,550 | 3,580 | 3,500 | 3,510 | 3,510 | 112.081.825 |
| 25. Apr. 2024 | 3,540 | 3,590 | 3,530 | 3,550 | 3,550 | 94.614.310 |
| 24. Apr. 2024 | 3,500 | 3,550 | 3,490 | 3,540 | 3,540 | 115.234.301 |
| 23. Apr. 2024 | 3,490 | 3,520 | 3,480 | 3,500 | 3,500 | 120.428.648 |
| 22. Apr. 2024 | 3,490 | 3,520 | 3,470 | 3,490 | 3,490 | 117.787.238 |
| 19. Apr. 2024 | 3,410 | 3,490 | 3,410 | 3,480 | 3,480 | 177.779.910 |
| 18. Apr. 2024 | 3,390 | 3,480 | 3,380 | 3,430 | 3,430 | 132.217.093 |
| 17. Apr. 2024 | 3,330 | 3,400 | 3,310 | 3,390 | 3,390 | 92.634.574 |
| 16. Apr. 2024 | 3,330 | 3,380 | 3,310 | 3,330 | 3,330 | 114.381.252 |
| 15. Apr. 2024 | 3,300 | 3,400 | 3,300 | 3,360 | 3,360 | 136.703.633 |
| 12. Apr. 2024 | 3,390 | 3,400 | 3,320 | 3,330 | 3,330 | 116.152.800 |
| 11. Apr. 2024 | 3,390 | 3,410 | 3,370 | 3,390 | 3,390 | 93.850.111 |
| 10. Apr. 2024 | 3,400 | 3,430 | 3,380 | 3,410 | 3,410 | 79.388.602 |
| 09. Apr. 2024 | 3,420 | 3,430 | 3,380 | 3,380 | 3,380 | 70.526.440 |
| 08. Apr. 2024 | 3,360 | 3,440 | 3,360 | 3,400 | 3,400 | 125.526.545 |
| 05. Apr. 2024 | 3,360 | 3,410 | 3,310 | 3,380 | 3,380 | 83.975.356 |
| 03. Apr. 2024 | 3,370 | 3,380 | 3,350 | 3,370 | 3,370 | 77.206.953 |
| 02. Apr. 2024 | 3,340 | 3,420 | 3,330 | 3,370 | 3,370 | 160.151.232 |
| 28. März 2024 | 3,310 | 3,330 | 3,230 | 3,300 | 3,300 | 144.685.448 |
| 27. März 2024 | 3,280 | 3,350 | 3,260 | 3,310 | 3,310 | 141.876.121 |
| 26. März 2024 | 3,280 | 3,330 | 3,270 | 3,310 | 3,310 | 92.312.438 |
| 25. März 2024 | 3,280 | 3,320 | 3,250 | 3,260 | 3,260 | 84.355.348 |
| 22. März 2024 | 3,300 | 3,330 | 3,250 | 3,300 | 3,300 | 131.873.865 |
| 21. März 2024 | 3,240 | 3,330 | 3,240 | 3,310 | 3,310 | 128.108.844 |
| 20. März 2024 | 3,230 | 3,260 | 3,210 | 3,220 | 3,220 | 58.668.904 |
| 19. März 2024 | 3,210 | 3,240 | 3,180 | 3,200 | 3,200 | 59.899.365 |
| 18. März 2024 | 3,220 | 3,280 | 3,210 | 3,230 | 3,230 | 102.339.717 |
| 15. März 2024 | 3,220 | 3,250 | 3,200 | 3,220 | 3,220 | 163.468.623 |
| 14. März 2024 | 3,250 | 3,280 | 3,220 | 3,240 | 3,240 | 112.704.488 |
| 13. März 2024 | 3,270 | 3,300 | 3,250 | 3,250 | 3,250 | 144.400.608 |
| 12. März 2024 | 3,270 | 3,300 | 3,250 | 3,290 | 3,290 | 107.366.582 |
| 11. März 2024 | 3,280 | 3,310 | 3,260 | 3,280 | 3,280 | 69.394.732 |
| 08. März 2024 | 3,260 | 3,300 | 3,250 | 3,280 | 3,280 | 99.894.237 |
| 07. März 2024 | 3,250 | 3,290 | 3,230 | 3,260 | 3,260 | 86.647.914 |
| 06. März 2024 | 3,250 | 3,280 | 3,230 | 3,240 | 3,240 | 89.422.960 |
| 05. März 2024 | 3,190 | 3,290 | 3,180 | 3,250 | 3,250 | 147.185.849 |
| 04. März 2024 | 3,250 | 3,250 | 3,190 | 3,230 | 3,230 | 123.233.903 |
| 01. März 2024 | 3,210 | 3,280 | 3,190 | 3,230 | 3,230 | 127.258.545 |
| 29. Feb. 2024 | 3,190 | 3,240 | 3,180 | 3,220 | 3,220 | 162.363.233 |
| 28. Feb. 2024 | 3,230 | 3,240 | 3,180 | 3,200 | 3,200 | 90.918.422 |
| 27. Feb. 2024 | 3,230 | 3,250 | 3,190 | 3,240 | 3,240 | 140.816.782 |
| 26. Feb. 2024 | 3,300 | 3,320 | 3,200 | 3,230 | 3,230 | 157.919.042 |
| 23. Feb. 2024 | 3,290 | 3,360 | 3,290 | 3,310 | 3,310 | 139.315.856 |
| 22. Feb. 2024 | 3,240 | 3,300 | 3,240 | 3,300 | 3,300 | 136.809.114 |
| 21. Feb. 2024 | 3,200 | 3,300 | 3,190 | 3,260 | 3,260 | 179.123.717 |
| 20. Feb. 2024 | 3,160 | 3,220 | 3,160 | 3,210 | 3,210 | 168.393.546 |
| 19. Feb. 2024 | 3,120 | 3,180 | 3,100 | 3,160 | 3,160 | 127.879.637 |
| 16. Feb. 2024 | 3,120 | 3,150 | 3,100 | 3,130 | 3,130 | 81.030.902 |
| 15. Feb. 2024 | 3,080 | 3,120 | 3,060 | 3,110 | 3,110 | 46.763.591 |
| 14. Feb. 2024 | 3,040 | 3,120 | 3,000 | 3,100 | 3,100 | 47.958.062 |
| 09. Feb. 2024 | 3,060 | 3,060 | 3,060 | 3,060 | 3,060 | - |
| 08. Feb. 2024 | 3,120 | 3,130 | 3,070 | 3,080 | 3,080 | 70.022.619 |
| 07. Feb. 2024 | 3,130 | 3,170 | 3,100 | 3,130 | 3,130 | 176.765.555 |
| 06. Feb. 2024 | 3,040 | 3,140 | 3,020 | 3,130 | 3,130 | 213.617.797 |
| 05. Feb. 2024 | 3,040 | 3,050 | 3,000 | 3,030 | 3,030 | 114.166.256 |
| 02. Feb. 2024 | 3,010 | 3,050 | 3,000 | 3,050 | 3,050 | 141.080.301 |
| 01. Feb. 2024 | 3,010 | 3,050 | 2,980 | 3,010 | 3,010 | 146.956.741 |
| 31. Jan. 2024 | 3,030 | 3,050 | 2,980 | 3,020 | 3,020 | 154.180.780 |
| 30. Jan. 2024 | 3,040 | 3,050 | 3,010 | 3,030 | 3,030 | 92.084.768 |
| 29. Jan. 2024 | 3,020 | 3,080 | 3,020 | 3,070 | 3,070 | 131.770.384 |
| 26. Jan. 2024 | 3,040 | 3,070 | 3,000 | 3,020 | 3,020 | 121.505.300 |
| 25. Jan. 2024 | 2,980 | 3,060 | 2,970 | 3,040 | 3,040 | 151.422.546 |
| 24. Jan. 2024 | 2,870 | 3,000 | 2,870 | 2,980 | 2,980 | 136.912.118 |
| 23. Jan. 2024 | 2,820 | 2,900 | 2,790 | 2,860 | 2,860 | 139.215.688 |
| 22. Jan. 2024 | 2,870 | 2,880 | 2,790 | 2,820 | 2,820 | 111.103.077 |
| 19. Jan. 2024 | 2,860 | 2,910 | 2,850 | 2,870 | 2,870 | 97.851.881 |
| 18. Jan. 2024 | 2,870 | 2,890 | 2,850 | 2,860 | 2,860 | 110.118.912 |
| 17. Jan. 2024 | 2,910 | 2,920 | 2,840 | 2,870 | 2,870 | 139.168.633 |
| 16. Jan. 2024 | 2,960 | 2,970 | 2,920 | 2,930 | 2,930 | 68.403.150 |
| 15. Jan. 2024 | 2,940 | 2,940 | 2,940 | 2,940 | 2,940 | - |
| 12. Jan. 2024 | 2,960 | 2,970 | 2,940 | 2,950 | 2,950 | 77.460.930 |
| 11. Jan. 2024 | 2,950 | 2,990 | 2,930 | 2,970 | 2,970 | 74.977.638 |
| 10. Jan. 2024 | 3,000 | 3,020 | 2,920 | 2,960 | 2,960 | 133.158.611 |
| 09. Jan. 2024 | 3,000 | 3,030 | 2,960 | 3,020 | 3,020 | 100.150.110 |
| 08. Jan. 2024 | 3,020 | 3,050 | 2,980 | 3,000 | 3,000 | 99.951.706 |
| 05. Jan. 2024 | 3,040 | 3,080 | 3,000 | 3,020 | 3,020 | 168.696.271 |
| 04. Jan. 2024 | 3,030 | 3,050 | 3,010 | 3,040 | 3,040 | 67.653.120 |
| 03. Jan. 2024 | 2,990 | 3,020 | 2,980 | 3,020 | 3,020 | 69.293.179 |
| 02. Jan. 2024 | 3,020 | 3,020 | 2,980 | 3,000 | 3,000 | 62.364.166 |
| 29. Dez. 2023 | 3,000 | 3,010 | 2,980 | 3,010 | 3,010 | 49.861.153 |
| 28. Dez. 2023 | 2,960 | 3,000 | 2,950 | 3,000 | 3,000 | 48.143.827 |
| 27. Dez. 2023 | 2,930 | 2,990 | 2,910 | 2,960 | 2,960 | 106.239.931 |
| 22. Dez. 2023 | 2,920 | 2,950 | 2,900 | 2,930 | 2,930 | 73.348.840 |
| 21. Dez. 2023 | 2,860 | 2,920 | 2,860 | 2,920 | 2,920 | 50.211.146 |
| 20. Dez. 2023 | 2,920 | 2,930 | 2,860 | 2,870 | 2,870 | 76.946.922 |
| 19. Dez. 2023 | 2,900 | 2,930 | 2,880 | 2,910 | 2,910 | 36.911.092 |
| 18. Dez. 2023 | 2,900 | 2,920 | 2,880 | 2,900 | 2,900 | 59.463.189 |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
