Deutsche Märkte geschlossen
DAX
17.737,36 -100,04 (-0,56%) Euro Stoxx 50
4.918,09 -18,48 (-0,37%) Dow Jones 30
37.922,12 +146,74 (+0,39%) Gold
2.409,20 +11,20 (+0,47%) EUR/USD
1,0654 +0,0008 (+0,07%) Bitcoin EUR
60.376,23 +1.018,55 (+1,72%)
AIA Group Limited (1299.HK)
HKSE - HKSE Verzögerter Preis. Währung in HKD
Zur Watchlist hinzufügen
Börsenschluss: 04:08PM HKT
Zeitraum:
20. Apr. 2023 - 20. Apr. 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in HKDDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 19. Apr. 2024 | 47,900 | 48,100 | 46,700 | 47,200 | 47,200 | 52.963.277 |
| 18. Apr. 2024 | 48,000 | 48,700 | 47,600 | 47,850 | 47,850 | 57.997.189 |
| 17. Apr. 2024 | 46,000 | 47,400 | 46,000 | 46,800 | 46,800 | 44.382.696 |
| 16. Apr. 2024 | 45,800 | 46,400 | 45,250 | 46,000 | 46,000 | 77.365.318 |
| 15. Apr. 2024 | 46,950 | 48,300 | 46,950 | 47,250 | 47,250 | 62.317.110 |
| 12. Apr. 2024 | 50,600 | 51,100 | 48,600 | 48,600 | 48,600 | 85.162.998 |
| 11. Apr. 2024 | 50,400 | 51,700 | 50,400 | 51,600 | 51,600 | 47.272.003 |
| 10. Apr. 2024 | 52,500 | 52,800 | 51,850 | 52,000 | 52,000 | 35.764.161 |
| 09. Apr. 2024 | 52,300 | 53,350 | 52,100 | 52,200 | 52,200 | 21.491.907 |
| 08. Apr. 2024 | 53,000 | 53,250 | 52,000 | 52,300 | 52,300 | 40.432.514 |
| 05. Apr. 2024 | 53,600 | 54,550 | 52,900 | 53,650 | 53,650 | 51.346.743 |
| 03. Apr. 2024 | 53,800 | 54,000 | 52,800 | 53,000 | 53,000 | 32.964.301 |
| 02. Apr. 2024 | 53,700 | 54,900 | 53,450 | 53,800 | 53,800 | 57.851.501 |
| 28. März 2024 | 51,550 | 53,100 | 50,150 | 52,550 | 52,550 | 92.143.433 |
| 27. März 2024 | 54,200 | 54,250 | 52,400 | 52,550 | 52,550 | 67.287.414 |
| 26. März 2024 | 52,200 | 54,700 | 52,200 | 54,250 | 54,250 | 76.645.543 |
| 25. März 2024 | 55,700 | 55,800 | 54,700 | 54,800 | 54,800 | 33.839.646 |
| 22. März 2024 | 57,000 | 57,000 | 55,750 | 55,950 | 55,950 | 30.663.566 |
| 21. März 2024 | 57,400 | 57,750 | 56,550 | 57,050 | 57,050 | 60.470.832 |
| 20. März 2024 | 57,050 | 57,400 | 56,000 | 56,000 | 56,000 | 62.064.167 |
| 19. März 2024 | 58,050 | 58,500 | 57,050 | 57,400 | 57,400 | 53.237.636 |
| 18. März 2024 | 60,400 | 60,650 | 59,000 | 59,050 | 59,050 | 56.071.629 |
| 15. März 2024 | 61,550 | 61,700 | 60,650 | 61,000 | 61,000 | 47.719.998 |
| 14. März 2024 | 65,000 | 65,100 | 61,650 | 62,250 | 62,250 | 43.181.240 |
| 13. März 2024 | 64,000 | 65,450 | 63,700 | 64,850 | 64,850 | 27.742.058 |
| 12. März 2024 | 62,900 | 64,900 | 62,150 | 64,500 | 64,500 | 31.185.840 |
| 11. März 2024 | 61,900 | 62,400 | 61,500 | 62,250 | 62,250 | 17.081.027 |
| 08. März 2024 | 59,950 | 62,000 | 59,950 | 61,500 | 61,500 | 21.170.776 |
| 07. März 2024 | 60,000 | 60,900 | 59,650 | 59,700 | 59,700 | 29.947.081 |
| 06. März 2024 | 60,750 | 60,800 | 59,550 | 60,250 | 60,250 | 43.036.424 |
| 05. März 2024 | 62,450 | 63,000 | 60,500 | 60,800 | 60,800 | 28.065.701 |
| 04. März 2024 | 62,800 | 63,250 | 62,000 | 63,250 | 63,250 | 18.916.273 |
| 01. März 2024 | 62,250 | 63,200 | 61,700 | 62,550 | 62,550 | 26.626.255 |
| 29. Feb. 2024 | 62,600 | 64,300 | 62,600 | 63,600 | 63,600 | 29.249.154 |
| 28. Feb. 2024 | 63,650 | 64,700 | 63,050 | 63,250 | 63,250 | 26.294.000 |
| 27. Feb. 2024 | 63,500 | 64,150 | 62,500 | 63,850 | 63,850 | 25.683.251 |
| 26. Feb. 2024 | 64,150 | 64,550 | 62,900 | 63,800 | 63,800 | 18.236.050 |
| 23. Feb. 2024 | 65,000 | 65,750 | 64,400 | 64,750 | 64,750 | 19.903.535 |
| 22. Feb. 2024 | 66,600 | 66,700 | 64,600 | 65,400 | 65,400 | 23.440.025 |
| 21. Feb. 2024 | 62,350 | 66,000 | 62,350 | 65,200 | 65,200 | 26.568.324 |
| 20. Feb. 2024 | 64,200 | 64,550 | 63,300 | 63,750 | 63,750 | 22.255.215 |
| 19. Feb. 2024 | 65,000 | 65,100 | 64,050 | 64,200 | 64,200 | 21.360.558 |
| 16. Feb. 2024 | 63,300 | 64,700 | 62,750 | 64,300 | 64,300 | 25.283.676 |
| 15. Feb. 2024 | 62,950 | 64,150 | 62,550 | 63,300 | 63,300 | 19.925.323 |
| 14. Feb. 2024 | 62,500 | 62,700 | 61,400 | 62,700 | 62,700 | 28.096.398 |
| 09. Feb. 2024 | 62,800 | 62,800 | 62,800 | 62,800 | 62,800 | - |
| 08. Feb. 2024 | 62,350 | 63,700 | 62,250 | 62,900 | 62,900 | 24.289.480 |
| 07. Feb. 2024 | 64,800 | 65,300 | 62,950 | 63,200 | 63,200 | 36.629.723 |
| 06. Feb. 2024 | 60,000 | 62,750 | 59,600 | 62,300 | 62,300 | 43.906.573 |
| 05. Feb. 2024 | 59,750 | 60,950 | 59,600 | 60,250 | 60,250 | 25.894.184 |
| 02. Feb. 2024 | 61,150 | 62,500 | 59,400 | 59,750 | 59,750 | 34.647.110 |
| 01. Feb. 2024 | 61,450 | 62,400 | 60,800 | 61,150 | 61,150 | 25.286.183 |
| 31. Jan. 2024 | 60,300 | 62,350 | 60,300 | 60,950 | 60,950 | 31.540.653 |
| 30. Jan. 2024 | 63,500 | 63,600 | 61,800 | 62,000 | 62,000 | 32.640.412 |
| 29. Jan. 2024 | 64,850 | 65,850 | 64,800 | 64,800 | 64,800 | 29.430.541 |
| 26. Jan. 2024 | 65,050 | 65,700 | 64,150 | 64,950 | 64,950 | 23.589.837 |
| 25. Jan. 2024 | 64,350 | 65,650 | 63,600 | 65,050 | 65,050 | 37.676.053 |
| 24. Jan. 2024 | 62,850 | 63,550 | 61,050 | 62,900 | 62,900 | 33.480.748 |
| 23. Jan. 2024 | 58,650 | 62,000 | 58,250 | 61,250 | 61,250 | 42.247.979 |
| 22. Jan. 2024 | 59,800 | 60,750 | 58,450 | 59,100 | 59,100 | 26.780.583 |
| 19. Jan. 2024 | 60,100 | 61,750 | 59,300 | 60,450 | 60,450 | 41.700.296 |
| 18. Jan. 2024 | 58,650 | 59,700 | 58,050 | 59,250 | 59,250 | 38.753.140 |
| 17. Jan. 2024 | 62,450 | 62,850 | 59,100 | 59,600 | 59,600 | 38.642.757 |
| 16. Jan. 2024 | 63,800 | 65,400 | 62,250 | 62,550 | 62,550 | 24.952.202 |
| 15. Jan. 2024 | 63,500 | 63,500 | 63,500 | 63,500 | 63,500 | - |
| 12. Jan. 2024 | 63,400 | 63,900 | 63,100 | 63,450 | 63,450 | 26.434.183 |
| 11. Jan. 2024 | 62,450 | 64,000 | 62,150 | 63,050 | 63,050 | 20.725.188 |
| 10. Jan. 2024 | 63,150 | 63,300 | 61,250 | 62,450 | 62,450 | 29.987.237 |
| 09. Jan. 2024 | 62,800 | 64,150 | 62,700 | 63,600 | 63,600 | 18.080.316 |
| 08. Jan. 2024 | 65,250 | 65,450 | 62,900 | 63,000 | 63,000 | 19.847.663 |
| 05. Jan. 2024 | 64,150 | 65,050 | 63,650 | 64,400 | 64,400 | 17.753.879 |
| 04. Jan. 2024 | 64,700 | 65,400 | 63,600 | 64,250 | 64,250 | 16.747.369 |
| 03. Jan. 2024 | 65,250 | 65,250 | 64,350 | 64,850 | 64,850 | 15.639.663 |
| 02. Jan. 2024 | 68,100 | 68,100 | 65,350 | 65,650 | 65,650 | 15.633.179 |
| 29. Dez. 2023 | 68,100 | 68,200 | 67,350 | 68,050 | 68,050 | 14.067.841 |
| 28. Dez. 2023 | 67,200 | 68,150 | 66,750 | 68,100 | 68,100 | 23.530.697 |
| 27. Dez. 2023 | 66,650 | 67,050 | 65,850 | 66,850 | 66,850 | 14.553.182 |
| 22. Dez. 2023 | 67,800 | 67,800 | 66,300 | 66,650 | 66,650 | 18.314.054 |
| 21. Dez. 2023 | 66,900 | 66,950 | 65,850 | 66,250 | 66,250 | 16.763.948 |
| 20. Dez. 2023 | 66,050 | 68,250 | 66,050 | 67,300 | 67,300 | 16.417.164 |
| 19. Dez. 2023 | 67,050 | 67,100 | 66,050 | 66,450 | 66,450 | 16.295.627 |
| 18. Dez. 2023 | 67,800 | 68,100 | 67,050 | 67,050 | 67,050 | 27.579.900 |
| 15. Dez. 2023 | 66,650 | 67,900 | 66,250 | 67,900 | 67,900 | 52.244.992 |
| 14. Dez. 2023 | 64,350 | 66,000 | 64,350 | 65,350 | 65,350 | 37.507.218 |
| 13. Dez. 2023 | 62,800 | 63,650 | 62,800 | 63,100 | 63,100 | 21.139.928 |
| 12. Dez. 2023 | 63,000 | 63,200 | 61,900 | 62,850 | 62,850 | 31.569.746 |
| 11. Dez. 2023 | 64,450 | 64,550 | 62,850 | 63,550 | 63,550 | 22.017.035 |
| 08. Dez. 2023 | 62,400 | 64,600 | 62,250 | 63,850 | 63,850 | 32.337.037 |
| 07. Dez. 2023 | 63,000 | 63,000 | 61,800 | 62,650 | 62,650 | 33.387.547 |
| 06. Dez. 2023 | 62,000 | 63,800 | 61,600 | 63,200 | 63,200 | 50.551.266 |
| 05. Dez. 2023 | 64,750 | 65,000 | 62,500 | 63,550 | 63,550 | 47.091.234 |
| 04. Dez. 2023 | 64,600 | 66,950 | 64,600 | 66,200 | 66,200 | 33.869.354 |
| 01. Dez. 2023 | 67,850 | 67,950 | 66,800 | 66,850 | 66,850 | 33.314.587 |
| 30. Nov. 2023 | 69,200 | 69,600 | 66,800 | 67,400 | 67,400 | 57.029.830 |
| 29. Nov. 2023 | 70,600 | 70,800 | 68,600 | 69,200 | 69,200 | 23.118.852 |
| 28. Nov. 2023 | 69,600 | 70,700 | 69,400 | 70,150 | 70,150 | 23.613.532 |
| 27. Nov. 2023 | 71,400 | 71,700 | 69,750 | 70,400 | 70,400 | 22.198.823 |
| 24. Nov. 2023 | 72,600 | 72,750 | 71,300 | 71,400 | 71,400 | 13.790.063 |
| 23. Nov. 2023 | 72,500 | 73,600 | 71,950 | 73,450 | 73,450 | 10.744.243 |
| 22. Nov. 2023 | 72,450 | 73,000 | 71,850 | 73,000 | 73,000 | 12.530.901 |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
