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
61.446,87 +1.448,11 (+2,41%)
Industrial and Commercial Bank of China Limited (1398.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 | 4,700 | 4,740 | 4,650 | 4,710 | 4,710 | 405.564.118 |
| 16. Mai 2024 | 4,510 | 4,730 | 4,500 | 4,710 | 4,710 | 623.474.275 |
| 14. Mai 2024 | 4,550 | 4,560 | 4,460 | 4,470 | 4,470 | 526.434.799 |
| 13. Mai 2024 | 4,530 | 4,560 | 4,520 | 4,540 | 4,540 | 459.943.466 |
| 10. Mai 2024 | 4,400 | 4,580 | 4,380 | 4,530 | 4,530 | 860.787.572 |
| 09. Mai 2024 | 4,290 | 4,360 | 4,280 | 4,350 | 4,350 | 360.910.344 |
| 08. Mai 2024 | 4,320 | 4,360 | 4,280 | 4,290 | 4,290 | 280.763.221 |
| 07. Mai 2024 | 4,290 | 4,320 | 4,270 | 4,310 | 4,310 | 210.201.848 |
| 06. Mai 2024 | 4,280 | 4,320 | 4,240 | 4,290 | 4,290 | 270.993.309 |
| 03. Mai 2024 | 4,280 | 4,320 | 4,250 | 4,280 | 4,280 | 207.992.630 |
| 02. Mai 2024 | 4,230 | 4,260 | 4,210 | 4,230 | 4,230 | 165.136.190 |
| 30. Apr. 2024 | 4,210 | 4,280 | 4,190 | 4,230 | 4,230 | 411.724.311 |
| 29. Apr. 2024 | 4,150 | 4,230 | 4,110 | 4,200 | 4,200 | 388.564.156 |
| 26. Apr. 2024 | 4,170 | 4,200 | 4,150 | 4,150 | 4,150 | 286.312.006 |
| 25. Apr. 2024 | 4,130 | 4,190 | 4,130 | 4,170 | 4,170 | 256.634.656 |
| 24. Apr. 2024 | 4,120 | 4,150 | 4,090 | 4,140 | 4,140 | 225.338.393 |
| 23. Apr. 2024 | 4,100 | 4,150 | 4,090 | 4,120 | 4,120 | 227.687.586 |
| 22. Apr. 2024 | 4,170 | 4,220 | 4,090 | 4,100 | 4,100 | 248.674.905 |
| 19. Apr. 2024 | 4,090 | 4,120 | 4,060 | 4,110 | 4,110 | 285.009.804 |
| 18. Apr. 2024 | 4,020 | 4,150 | 4,010 | 4,110 | 4,110 | 418.569.269 |
| 17. Apr. 2024 | 4,000 | 4,050 | 3,980 | 4,020 | 4,020 | 217.393.787 |
| 16. Apr. 2024 | 3,980 | 4,030 | 3,970 | 4,000 | 4,000 | 253.900.115 |
| 15. Apr. 2024 | 3,950 | 4,060 | 3,950 | 4,030 | 4,030 | 240.871.327 |
| 12. Apr. 2024 | 4,040 | 4,060 | 3,990 | 3,990 | 3,990 | 252.604.582 |
| 11. Apr. 2024 | 4,020 | 4,080 | 4,010 | 4,070 | 4,070 | 197.888.440 |
| 10. Apr. 2024 | 4,040 | 4,080 | 4,020 | 4,080 | 4,080 | 203.179.579 |
| 09. Apr. 2024 | 4,040 | 4,070 | 4,010 | 4,020 | 4,020 | 181.693.799 |
| 08. Apr. 2024 | 3,960 | 4,050 | 3,940 | 4,020 | 4,020 | 193.418.098 |
| 05. Apr. 2024 | 4,020 | 4,030 | 3,930 | 3,970 | 3,970 | 102.636.289 |
| 03. Apr. 2024 | 4,020 | 4,050 | 4,000 | 4,010 | 4,010 | 232.543.947 |
| 02. Apr. 2024 | 3,980 | 4,070 | 3,970 | 4,030 | 4,030 | 301.807.183 |
| 28. März 2024 | 3,970 | 3,980 | 3,870 | 3,940 | 3,940 | 295.388.883 |
| 27. März 2024 | 4,000 | 4,020 | 3,960 | 3,970 | 3,970 | 211.898.473 |
| 26. März 2024 | 3,990 | 4,060 | 3,970 | 4,000 | 4,000 | 230.414.252 |
| 25. März 2024 | 3,960 | 3,980 | 3,920 | 3,950 | 3,950 | 184.108.533 |
| 22. März 2024 | 3,990 | 3,990 | 3,910 | 3,960 | 3,960 | 191.270.677 |
| 21. März 2024 | 3,950 | 4,000 | 3,940 | 3,980 | 3,980 | 315.161.464 |
| 20. März 2024 | 3,920 | 3,930 | 3,890 | 3,910 | 3,910 | 200.274.220 |
| 19. März 2024 | 3,950 | 3,950 | 3,900 | 3,920 | 3,920 | 218.938.960 |
| 18. März 2024 | 3,990 | 4,000 | 3,940 | 3,960 | 3,960 | 209.805.618 |
| 15. März 2024 | 4,000 | 4,010 | 3,940 | 3,980 | 3,980 | 355.675.188 |
| 14. März 2024 | 4,010 | 4,060 | 4,000 | 4,020 | 4,020 | 217.437.653 |
| 13. März 2024 | 4,070 | 4,090 | 4,020 | 4,040 | 4,040 | 301.063.056 |
| 12. März 2024 | 4,060 | 4,120 | 4,020 | 4,110 | 4,110 | 316.667.017 |
| 11. März 2024 | 4,050 | 4,110 | 4,030 | 4,060 | 4,060 | 237.514.321 |
| 08. März 2024 | 4,040 | 4,100 | 4,020 | 4,050 | 4,050 | 292.329.286 |
| 07. März 2024 | 4,030 | 4,090 | 4,000 | 4,030 | 4,030 | 165.980.033 |
| 06. März 2024 | 4,010 | 4,060 | 3,980 | 4,030 | 4,030 | 270.589.633 |
| 05. März 2024 | 3,980 | 4,060 | 3,950 | 3,990 | 3,990 | 249.784.197 |
| 04. März 2024 | 4,040 | 4,050 | 3,990 | 4,020 | 4,020 | 204.903.610 |
| 01. März 2024 | 4,020 | 4,080 | 3,970 | 4,050 | 4,050 | 282.167.874 |
| 29. Feb. 2024 | 4,040 | 4,090 | 4,040 | 4,040 | 4,040 | 190.343.656 |
| 28. Feb. 2024 | 4,100 | 4,120 | 4,040 | 4,060 | 4,060 | 179.704.568 |
| 27. Feb. 2024 | 4,070 | 4,120 | 4,050 | 4,100 | 4,100 | 176.141.560 |
| 26. Feb. 2024 | 4,150 | 4,160 | 4,050 | 4,080 | 4,080 | 262.309.468 |
| 23. Feb. 2024 | 4,090 | 4,180 | 4,080 | 4,140 | 4,140 | 323.870.350 |
| 22. Feb. 2024 | 4,060 | 4,110 | 4,040 | 4,100 | 4,100 | 211.209.589 |
| 21. Feb. 2024 | 3,990 | 4,160 | 3,970 | 4,070 | 4,070 | 473.060.462 |
| 20. Feb. 2024 | 3,930 | 3,980 | 3,920 | 3,980 | 3,980 | 146.061.157 |
| 19. Feb. 2024 | 3,940 | 3,960 | 3,900 | 3,920 | 3,920 | 129.179.934 |
| 16. Feb. 2024 | 3,890 | 3,940 | 3,870 | 3,930 | 3,930 | 124.046.262 |
| 15. Feb. 2024 | 3,840 | 3,910 | 3,830 | 3,890 | 3,890 | 76.124.014 |
| 14. Feb. 2024 | 3,780 | 3,880 | 3,750 | 3,860 | 3,860 | 87.229.443 |
| 09. Feb. 2024 | 3,800 | 3,830 | 3,770 | 3,830 | 3,830 | 43.789.521 |
| 08. Feb. 2024 | 3,890 | 3,910 | 3,830 | 3,850 | 3,850 | 149.952.865 |
| 07. Feb. 2024 | 3,910 | 3,950 | 3,870 | 3,890 | 3,890 | 258.681.088 |
| 06. Feb. 2024 | 3,790 | 3,940 | 3,790 | 3,920 | 3,920 | 295.401.124 |
| 05. Feb. 2024 | 3,770 | 3,820 | 3,760 | 3,800 | 3,800 | 174.185.125 |
| 02. Feb. 2024 | 3,800 | 3,850 | 3,770 | 3,790 | 3,790 | 154.637.396 |
| 01. Feb. 2024 | 3,820 | 3,850 | 3,780 | 3,790 | 3,790 | 202.592.840 |
| 31. Jan. 2024 | 3,810 | 3,830 | 3,760 | 3,820 | 3,820 | 248.660.671 |
| 30. Jan. 2024 | 3,830 | 3,850 | 3,790 | 3,810 | 3,810 | 227.981.489 |
| 29. Jan. 2024 | 3,820 | 3,890 | 3,810 | 3,860 | 3,860 | 301.165.078 |
| 26. Jan. 2024 | 3,820 | 3,860 | 3,810 | 3,820 | 3,820 | 264.403.292 |
| 25. Jan. 2024 | 3,740 | 3,840 | 3,700 | 3,830 | 3,830 | 490.972.859 |
| 24. Jan. 2024 | 3,610 | 3,760 | 3,610 | 3,740 | 3,740 | 431.565.592 |
| 23. Jan. 2024 | 3,530 | 3,640 | 3,520 | 3,610 | 3,610 | 234.767.946 |
| 22. Jan. 2024 | 3,600 | 3,610 | 3,510 | 3,540 | 3,540 | 231.495.995 |
| 19. Jan. 2024 | 3,580 | 3,620 | 3,550 | 3,590 | 3,590 | 211.407.811 |
| 18. Jan. 2024 | 3,560 | 3,580 | 3,530 | 3,570 | 3,570 | 279.566.330 |
| 17. Jan. 2024 | 3,630 | 3,640 | 3,530 | 3,550 | 3,550 | 374.776.282 |
| 16. Jan. 2024 | 3,680 | 3,710 | 3,630 | 3,640 | 3,640 | 209.104.452 |
| 15. Jan. 2024 | 3,700 | 3,710 | 3,670 | 3,700 | 3,700 | 77.810.606 |
| 12. Jan. 2024 | 3,670 | 3,710 | 3,660 | 3,690 | 3,690 | 98.085.190 |
| 11. Jan. 2024 | 3,680 | 3,720 | 3,650 | 3,680 | 3,680 | 167.408.254 |
| 10. Jan. 2024 | 3,670 | 3,710 | 3,650 | 3,680 | 3,680 | 181.918.519 |
| 09. Jan. 2024 | 3,680 | 3,710 | 3,650 | 3,680 | 3,680 | 172.987.783 |
| 08. Jan. 2024 | 3,750 | 3,780 | 3,660 | 3,680 | 3,680 | 279.114.999 |
| 05. Jan. 2024 | 3,780 | 3,830 | 3,730 | 3,750 | 3,750 | 270.256.306 |
| 04. Jan. 2024 | 3,760 | 3,800 | 3,730 | 3,780 | 3,780 | 208.328.871 |
| 03. Jan. 2024 | 3,710 | 3,760 | 3,710 | 3,740 | 3,740 | 106.480.528 |
| 02. Jan. 2024 | 3,840 | 3,840 | 3,720 | 3,740 | 3,740 | 195.715.603 |
| 29. Dez. 2023 | 3,790 | 3,830 | 3,780 | 3,820 | 3,820 | 142.535.264 |
| 28. Dez. 2023 | 3,740 | 3,810 | 3,730 | 3,780 | 3,780 | 189.710.209 |
| 27. Dez. 2023 | 3,700 | 3,760 | 3,680 | 3,740 | 3,740 | 226.712.895 |
| 22. Dez. 2023 | 3,700 | 3,730 | 3,670 | 3,680 | 3,680 | 177.408.320 |
| 21. Dez. 2023 | 3,620 | 3,700 | 3,620 | 3,680 | 3,680 | 123.393.447 |
| 20. Dez. 2023 | 3,690 | 3,690 | 3,620 | 3,650 | 3,650 | 188.953.599 |
| 19. Dez. 2023 | 3,660 | 3,700 | 3,640 | 3,670 | 3,670 | 97.469.500 |
| 18. Dez. 2023 | 3,690 | 3,710 | 3,660 | 3,690 | 3,690 | 108.207.962 |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
