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
61.375,80 +1.242,14 (+2,07%)
DPC Dash Ltd (1405.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 | 58,750 | 59,800 | 57,000 | 58,000 | 58,000 | 103.700 |
| 16. Mai 2024 | 59,150 | 59,450 | 58,800 | 58,900 | 58,900 | 146.700 |
| 14. Mai 2024 | 59,350 | 59,900 | 59,000 | 59,200 | 59,200 | 201.300 |
| 13. Mai 2024 | 59,400 | 59,400 | 58,950 | 59,000 | 59,000 | 193.300 |
| 10. Mai 2024 | 58,950 | 59,500 | 58,900 | 59,000 | 59,000 | 249.984 |
| 09. Mai 2024 | 58,800 | 59,150 | 58,500 | 58,800 | 58,800 | 86.500 |
| 08. Mai 2024 | 59,000 | 59,200 | 58,550 | 58,800 | 58,800 | 150.100 |
| 07. Mai 2024 | 58,800 | 59,300 | 57,000 | 59,050 | 59,050 | 260.900 |
| 06. Mai 2024 | 58,000 | 59,500 | 57,950 | 58,300 | 58,300 | 314.092 |
| 03. Mai 2024 | 57,500 | 59,900 | 56,900 | 58,800 | 58,800 | 51.000 |
| 02. Mai 2024 | 55,000 | 57,500 | 55,000 | 57,500 | 57,500 | 146.500 |
| 30. Apr. 2024 | 54,450 | 57,200 | 54,000 | 55,700 | 55,700 | 186.800 |
| 29. Apr. 2024 | 54,800 | 54,800 | 53,800 | 54,500 | 54,500 | 56.800 |
| 26. Apr. 2024 | 53,150 | 55,450 | 53,150 | 54,850 | 54,850 | 93.200 |
| 25. Apr. 2024 | 55,000 | 55,000 | 52,800 | 53,150 | 53,150 | 67.800 |
| 24. Apr. 2024 | 53,050 | 55,450 | 53,050 | 55,450 | 55,450 | 230.448 |
| 23. Apr. 2024 | 52,500 | 54,300 | 52,500 | 53,550 | 53,550 | 114.775 |
| 22. Apr. 2024 | 52,300 | 53,100 | 52,100 | 52,400 | 52,400 | 51.200 |
| 19. Apr. 2024 | 52,500 | 52,850 | 50,650 | 52,200 | 52,200 | 113.700 |
| 18. Apr. 2024 | 52,050 | 52,150 | 50,000 | 51,000 | 51,000 | 116.300 |
| 17. Apr. 2024 | 51,500 | 53,100 | 51,400 | 51,750 | 51,750 | 87.200 |
| 16. Apr. 2024 | 51,500 | 52,300 | 50,000 | 51,650 | 51,650 | 75.200 |
| 15. Apr. 2024 | 51,650 | 53,750 | 51,450 | 52,400 | 52,400 | 70.200 |
| 12. Apr. 2024 | 54,200 | 54,200 | 51,900 | 52,400 | 52,400 | 37.800 |
| 11. Apr. 2024 | 54,950 | 54,950 | 54,000 | 54,250 | 54,250 | 42.800 |
| 10. Apr. 2024 | 54,400 | 55,350 | 54,000 | 54,950 | 54,950 | 63.000 |
| 09. Apr. 2024 | 53,000 | 54,500 | 53,000 | 53,900 | 53,900 | 124.900 |
| 08. Apr. 2024 | 52,000 | 53,950 | 51,200 | 52,900 | 52,900 | 76.500 |
| 05. Apr. 2024 | 52,500 | 53,100 | 50,900 | 51,000 | 51,000 | 49.970 |
| 03. Apr. 2024 | 52,500 | 54,400 | 51,800 | 52,650 | 52,650 | 57.200 |
| 02. Apr. 2024 | 50,200 | 53,000 | 50,200 | 53,000 | 53,000 | 124.343 |
| 28. März 2024 | 55,100 | 55,100 | 49,050 | 50,150 | 50,150 | 251.700 |
| 27. März 2024 | 55,000 | 55,000 | 52,400 | 53,500 | 53,500 | 385.500 |
| 26. März 2024 | 54,950 | 55,000 | 53,250 | 54,200 | 54,200 | 49.000 |
| 25. März 2024 | 53,500 | 55,000 | 53,500 | 53,900 | 53,900 | 158.400 |
| 22. März 2024 | 51,100 | 54,000 | 51,100 | 53,950 | 53,950 | 77.900 |
| 21. März 2024 | 54,300 | 55,750 | 53,900 | 54,200 | 54,200 | 112.800 |
| 20. März 2024 | 53,600 | 55,000 | 53,500 | 54,200 | 54,200 | 90.900 |
| 19. März 2024 | 52,050 | 55,300 | 52,050 | 53,600 | 53,600 | 60.700 |
| 18. März 2024 | 52,000 | 52,500 | 51,950 | 52,000 | 52,000 | 34.800 |
| 15. März 2024 | 51,750 | 52,400 | 50,900 | 51,550 | 51,550 | 15.400 |
| 14. März 2024 | 51,500 | 52,850 | 50,800 | 51,850 | 51,850 | 27.200 |
| 13. März 2024 | 52,000 | 53,850 | 50,800 | 51,500 | 51,500 | 95.300 |
| 12. März 2024 | 52,000 | 55,000 | 52,000 | 52,850 | 52,850 | 90.200 |
| 11. März 2024 | 53,000 | 54,400 | 51,150 | 52,000 | 52,000 | 220.300 |
| 08. März 2024 | 51,500 | 56,350 | 51,500 | 53,000 | 53,000 | 351.900 |
| 07. März 2024 | 48,850 | 51,750 | 45,800 | 51,500 | 51,500 | 501.300 |
| 06. März 2024 | 55,800 | 55,800 | 47,900 | 48,850 | 48,850 | 424.200 |
| 05. März 2024 | 60,000 | 60,500 | 55,200 | 55,250 | 55,250 | 828.100 |
| 04. März 2024 | 59,700 | 61,200 | 59,000 | 60,250 | 60,250 | 158.200 |
| 01. März 2024 | 57,750 | 59,700 | 57,000 | 59,200 | 59,200 | 167.800 |
| 29. Feb. 2024 | 55,250 | 58,150 | 55,250 | 56,800 | 56,800 | 136.141 |
| 28. Feb. 2024 | 57,950 | 59,050 | 55,400 | 55,500 | 55,500 | 157.600 |
| 27. Feb. 2024 | 55,450 | 58,750 | 55,450 | 58,350 | 58,350 | 187.100 |
| 26. Feb. 2024 | 55,100 | 58,600 | 55,100 | 55,550 | 55,550 | 136.600 |
| 23. Feb. 2024 | 53,150 | 55,200 | 53,000 | 55,100 | 55,100 | 100.600 |
| 22. Feb. 2024 | 53,600 | 54,400 | 53,000 | 53,750 | 53,750 | 112.600 |
| 21. Feb. 2024 | 53,000 | 55,000 | 52,800 | 54,000 | 54,000 | 261.700 |
| 20. Feb. 2024 | 54,000 | 54,900 | 52,550 | 54,800 | 54,800 | 432.000 |
| 19. Feb. 2024 | 55,000 | 55,150 | 52,500 | 54,600 | 54,600 | 514.092 |
| 16. Feb. 2024 | 54,000 | 56,500 | 54,000 | 55,900 | 55,900 | 32.200 |
| 15. Feb. 2024 | 54,450 | 56,000 | 53,250 | 55,950 | 55,950 | 168.265 |
| 14. Feb. 2024 | 55,100 | 55,200 | 53,950 | 54,950 | 54,950 | 174.500 |
| 09. Feb. 2024 | 55,100 | 55,100 | 55,100 | 55,100 | 55,100 | - |
| 08. Feb. 2024 | 54,600 | 55,900 | 54,300 | 55,900 | 55,900 | 151.800 |
| 07. Feb. 2024 | 54,500 | 55,250 | 53,000 | 53,500 | 53,500 | 79.200 |
| 06. Feb. 2024 | 55,000 | 55,000 | 52,000 | 53,050 | 53,050 | 68.300 |
| 05. Feb. 2024 | 55,700 | 55,700 | 52,450 | 53,050 | 53,050 | 69.900 |
| 02. Feb. 2024 | 55,000 | 58,400 | 53,050 | 55,700 | 55,700 | 96.000 |
| 01. Feb. 2024 | 54,650 | 55,550 | 53,050 | 55,000 | 55,000 | 46.400 |
| 31. Jan. 2024 | 55,000 | 55,000 | 52,150 | 53,800 | 53,800 | 29.900 |
| 30. Jan. 2024 | 54,250 | 54,300 | 53,300 | 54,100 | 54,100 | 22.800 |
| 29. Jan. 2024 | 55,950 | 56,000 | 53,150 | 54,000 | 54,000 | 136.572 |
| 26. Jan. 2024 | 55,550 | 57,700 | 55,000 | 56,000 | 56,000 | 85.072 |
| 25. Jan. 2024 | 58,250 | 58,250 | 55,400 | 56,450 | 56,450 | 146.200 |
| 24. Jan. 2024 | 59,600 | 59,600 | 55,000 | 57,450 | 57,450 | 164.400 |
| 23. Jan. 2024 | 54,000 | 58,000 | 53,850 | 55,000 | 55,000 | 275.200 |
| 22. Jan. 2024 | 57,700 | 57,700 | 53,800 | 54,000 | 54,000 | 152.400 |
| 19. Jan. 2024 | 58,650 | 58,850 | 56,900 | 57,700 | 57,700 | 58.360 |
| 18. Jan. 2024 | 57,650 | 59,850 | 55,850 | 58,300 | 58,300 | 81.800 |
| 17. Jan. 2024 | 58,900 | 60,000 | 57,650 | 58,700 | 58,700 | 214.900 |
| 16. Jan. 2024 | 62,350 | 62,500 | 58,300 | 59,800 | 59,800 | 201.200 |
| 15. Jan. 2024 | 60,350 | 60,350 | 60,350 | 60,350 | 60,350 | - |
| 12. Jan. 2024 | 59,150 | 61,800 | 58,950 | 60,350 | 60,350 | 222.600 |
| 11. Jan. 2024 | 58,600 | 60,000 | 58,100 | 59,800 | 59,800 | 81.100 |
| 10. Jan. 2024 | 60,000 | 60,000 | 58,250 | 59,250 | 59,250 | 62.100 |
| 09. Jan. 2024 | 58,800 | 60,400 | 59,000 | 59,050 | 59,050 | 118.500 |
| 08. Jan. 2024 | 57,050 | 58,650 | 57,050 | 58,300 | 58,300 | 78.200 |
| 05. Jan. 2024 | 59,950 | 60,000 | 57,650 | 58,700 | 58,700 | 93.000 |
| 04. Jan. 2024 | 60,450 | 60,450 | 58,100 | 59,750 | 59,750 | 66.300 |
| 03. Jan. 2024 | 60,450 | 61,350 | 59,050 | 60,000 | 60,000 | 246.200 |
| 02. Jan. 2024 | 61,950 | 64,800 | 59,700 | 60,500 | 60,500 | 300.500 |
| 29. Dez. 2023 | 62,400 | 62,400 | 60,050 | 61,950 | 61,950 | 139.700 |
| 28. Dez. 2023 | 61,500 | 62,000 | 59,200 | 61,000 | 61,000 | 125.200 |
| 27. Dez. 2023 | 53,550 | 61,450 | 53,000 | 61,350 | 61,350 | 255.100 |
| 22. Dez. 2023 | 53,150 | 53,600 | 51,300 | 53,600 | 53,600 | 56.500 |
| 21. Dez. 2023 | 51,150 | 52,800 | 50,550 | 51,750 | 51,750 | 65.600 |
| 20. Dez. 2023 | 51,900 | 52,850 | 50,600 | 51,200 | 51,200 | 210.453 |
| 19. Dez. 2023 | 53,300 | 53,300 | 51,200 | 51,900 | 51,900 | 41.600 |
| 18. Dez. 2023 | 55,000 | 55,000 | 51,500 | 53,500 | 53,500 | 143.200 |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
