Deutsche Märkte öffnen in 6 Stunden 26 Minuten
Nikkei 225
38.050,35 -223,70 (-0,58%) Dow Jones 30
37.903,29 +87,37 (+0,23%) Bitcoin EUR
54.189,05 -1.818,73 (-3,25%) CMC Crypto 200
1.278,11 -60,95 (-4,55%) Nasdaq Compositive
15.605,48 -52,34 (-0,33%) S&P 500
5.018,39 -17,30 (-0,34%)
Shandong Gold Mining Co., Ltd. (1787.HK)
HKSE - HKSE Verzögerter Preis. Währung in HKD
Zur Watchlist hinzufügen
Börsenschluss: 04:08PM HKT
Zeitraum:
02. Mai 2023 - 02. Mai 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in HKDDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 30. Apr. 2024 | 17,160 | 17,440 | 17,020 | 17,040 | 17,040 | 6.005.698 |
| 29. Apr. 2024 | 17,740 | 17,740 | 16,680 | 17,080 | 17,080 | 8.585.500 |
| 26. Apr. 2024 | 17,140 | 17,920 | 17,140 | 17,760 | 17,760 | 10.897.514 |
| 25. Apr. 2024 | 17,020 | 17,080 | 16,740 | 17,020 | 17,020 | 3.927.808 |
| 24. Apr. 2024 | 16,560 | 17,040 | 16,480 | 17,020 | 17,020 | 9.134.060 |
| 23. Apr. 2024 | 16,780 | 16,780 | 16,100 | 16,400 | 16,400 | 10.802.856 |
| 22. Apr. 2024 | 18,380 | 18,380 | 16,740 | 16,840 | 16,840 | 12.178.078 |
| 19. Apr. 2024 | 18,000 | 18,680 | 17,840 | 18,180 | 18,180 | 13.379.350 |
| 18. Apr. 2024 | 18,000 | 18,180 | 17,520 | 18,120 | 18,120 | 12.961.218 |
| 17. Apr. 2024 | 18,060 | 18,520 | 17,900 | 18,160 | 18,160 | 9.216.450 |
| 16. Apr. 2024 | 18,860 | 19,140 | 18,040 | 18,360 | 18,360 | 12.183.522 |
| 15. Apr. 2024 | 19,180 | 19,180 | 18,500 | 18,700 | 18,700 | 18.383.479 |
| 12. Apr. 2024 | 19,600 | 19,880 | 19,140 | 19,660 | 19,660 | 22.201.576 |
| 11. Apr. 2024 | 18,600 | 19,360 | 18,480 | 18,920 | 18,920 | 13.496.808 |
| 10. Apr. 2024 | 19,200 | 19,720 | 18,680 | 18,940 | 18,940 | 22.109.098 |
| 09. Apr. 2024 | 18,800 | 19,240 | 18,200 | 19,120 | 19,120 | 16.081.431 |
| 08. Apr. 2024 | 17,860 | 19,380 | 17,860 | 18,700 | 18,700 | 21.779.975 |
| 05. Apr. 2024 | 17,680 | 17,920 | 17,420 | 17,860 | 17,860 | 3.070.790 |
| 03. Apr. 2024 | 17,860 | 17,980 | 17,440 | 17,680 | 17,680 | 9.391.178 |
| 02. Apr. 2024 | 17,100 | 17,880 | 17,100 | 17,280 | 17,280 | 10.908.702 |
| 28. März 2024 | 15,300 | 16,060 | 15,200 | 15,880 | 15,880 | 9.203.666 |
| 27. März 2024 | 15,300 | 15,740 | 15,080 | 15,240 | 15,240 | 3.943.185 |
| 26. März 2024 | 15,620 | 15,620 | 15,200 | 15,300 | 15,300 | 2.936.084 |
| 25. März 2024 | 15,260 | 15,860 | 15,260 | 15,540 | 15,540 | 4.023.662 |
| 22. März 2024 | 15,640 | 15,760 | 15,060 | 15,260 | 15,260 | 5.339.794 |
| 21. März 2024 | 15,640 | 15,960 | 15,460 | 15,780 | 15,780 | 9.925.328 |
| 20. März 2024 | 15,160 | 15,160 | 14,840 | 14,920 | 14,920 | 2.671.318 |
| 19. März 2024 | 14,840 | 15,300 | 14,840 | 14,920 | 14,920 | 3.640.834 |
| 18. März 2024 | 15,280 | 15,280 | 14,800 | 14,840 | 14,840 | 5.543.548 |
| 15. März 2024 | 15,100 | 15,500 | 14,840 | 15,380 | 15,380 | 9.623.770 |
| 14. März 2024 | 15,220 | 15,680 | 15,160 | 15,260 | 15,260 | 6.628.116 |
| 13. März 2024 | 14,640 | 15,100 | 14,480 | 15,040 | 15,040 | 4.172.630 |
| 12. März 2024 | 15,260 | 15,320 | 14,600 | 14,780 | 14,780 | 4.638.519 |
| 11. März 2024 | 15,060 | 15,320 | 14,820 | 15,260 | 15,260 | 9.490.723 |
| 08. März 2024 | 14,240 | 14,800 | 14,240 | 14,760 | 14,760 | 6.179.350 |
| 07. März 2024 | 14,280 | 14,700 | 14,000 | 14,460 | 14,460 | 6.344.288 |
| 06. März 2024 | 13,980 | 14,160 | 13,700 | 14,100 | 14,100 | 3.527.200 |
| 05. März 2024 | 13,840 | 14,380 | 13,700 | 13,820 | 13,820 | 8.259.315 |
| 04. März 2024 | 13,300 | 13,920 | 13,300 | 13,480 | 13,480 | 6.184.547 |
| 01. März 2024 | 12,660 | 13,100 | 12,360 | 12,980 | 12,980 | 5.838.000 |
| 29. Feb. 2024 | 12,460 | 12,620 | 12,420 | 12,440 | 12,440 | 3.679.100 |
| 28. Feb. 2024 | 12,420 | 12,820 | 12,420 | 12,420 | 12,420 | 3.281.500 |
| 27. Feb. 2024 | 12,320 | 12,600 | 12,280 | 12,520 | 12,520 | 2.254.642 |
| 26. Feb. 2024 | 12,760 | 12,780 | 12,400 | 12,440 | 12,440 | 2.905.959 |
| 23. Feb. 2024 | 12,460 | 12,760 | 12,340 | 12,660 | 12,660 | 3.089.540 |
| 22. Feb. 2024 | 12,060 | 12,540 | 12,060 | 12,500 | 12,500 | 3.895.750 |
| 21. Feb. 2024 | 11,720 | 12,240 | 11,560 | 12,140 | 12,140 | 3.648.240 |
| 20. Feb. 2024 | 11,640 | 11,800 | 11,420 | 11,720 | 11,720 | 4.249.000 |
| 19. Feb. 2024 | 11,640 | 11,820 | 11,400 | 11,700 | 11,700 | 4.765.625 |
| 16. Feb. 2024 | 11,100 | 11,440 | 11,100 | 11,420 | 11,420 | 2.331.650 |
| 15. Feb. 2024 | 11,220 | 11,220 | 10,980 | 11,080 | 11,080 | 1.561.800 |
| 14. Feb. 2024 | 11,320 | 11,360 | 11,020 | 11,240 | 11,240 | 1.143.300 |
| 09. Feb. 2024 | 11,440 | 11,440 | 11,440 | 11,440 | 11,440 | - |
| 08. Feb. 2024 | 11,900 | 11,980 | 11,660 | 11,780 | 11,780 | 6.236.970 |
| 07. Feb. 2024 | 11,940 | 12,140 | 11,820 | 11,900 | 11,900 | 6.185.569 |
| 06. Feb. 2024 | 11,480 | 12,020 | 11,420 | 11,940 | 11,940 | 5.056.000 |
| 05. Feb. 2024 | 11,620 | 11,640 | 11,140 | 11,440 | 11,440 | 3.900.200 |
| 02. Feb. 2024 | 11,500 | 12,040 | 11,480 | 11,740 | 11,740 | 5.057.032 |
| 01. Feb. 2024 | 11,260 | 11,520 | 11,100 | 11,440 | 11,440 | 3.330.500 |
| 31. Jan. 2024 | 11,500 | 11,500 | 10,980 | 11,260 | 11,260 | 6.563.250 |
| 30. Jan. 2024 | 11,800 | 11,800 | 11,140 | 11,220 | 11,220 | 4.264.427 |
| 29. Jan. 2024 | 11,620 | 11,820 | 11,480 | 11,600 | 11,600 | 5.897.000 |
| 26. Jan. 2024 | 11,880 | 11,880 | 11,440 | 11,500 | 11,500 | 4.360.278 |
| 25. Jan. 2024 | 11,680 | 11,840 | 11,380 | 11,840 | 11,840 | 4.212.439 |
| 24. Jan. 2024 | 11,460 | 11,740 | 11,160 | 11,660 | 11,660 | 6.357.689 |
| 23. Jan. 2024 | 11,560 | 11,780 | 11,080 | 11,440 | 11,440 | 3.652.500 |
| 22. Jan. 2024 | 11,940 | 11,940 | 11,180 | 11,360 | 11,360 | 5.934.500 |
| 19. Jan. 2024 | 12,000 | 12,400 | 11,900 | 11,940 | 11,940 | 4.063.750 |
| 18. Jan. 2024 | 12,140 | 12,440 | 11,620 | 12,240 | 12,240 | 6.892.870 |
| 17. Jan. 2024 | 13,620 | 13,620 | 12,040 | 12,160 | 12,160 | 11.382.764 |
| 16. Jan. 2024 | 14,060 | 14,240 | 13,700 | 13,720 | 13,720 | 1.861.250 |
| 15. Jan. 2024 | 14,120 | 14,120 | 14,120 | 14,120 | 14,120 | - |
| 12. Jan. 2024 | 14,000 | 14,240 | 14,000 | 14,160 | 14,160 | 1.422.360 |
| 11. Jan. 2024 | 14,160 | 14,180 | 13,940 | 14,000 | 14,000 | 1.834.830 |
| 10. Jan. 2024 | 14,300 | 14,360 | 14,060 | 14,160 | 14,160 | 1.980.500 |
| 09. Jan. 2024 | 14,440 | 14,500 | 14,340 | 14,360 | 14,360 | 1.175.550 |
| 08. Jan. 2024 | 14,920 | 14,900 | 14,340 | 14,440 | 14,440 | 985.721 |
| 05. Jan. 2024 | 14,700 | 14,920 | 14,600 | 14,760 | 14,760 | 1.119.600 |
| 04. Jan. 2024 | 14,740 | 14,760 | 14,520 | 14,680 | 14,680 | 1.694.150 |
| 03. Jan. 2024 | 14,980 | 15,160 | 14,700 | 14,760 | 14,760 | 1.104.800 |
| 02. Jan. 2024 | 14,780 | 15,260 | 14,620 | 15,040 | 15,040 | 3.003.731 |
| 29. Dez. 2023 | 14,840 | 14,940 | 14,600 | 14,820 | 14,820 | 1.951.190 |
| 28. Dez. 2023 | 14,680 | 15,000 | 14,640 | 14,860 | 14,860 | 3.109.250 |
| 27. Dez. 2023 | 14,640 | 14,800 | 14,400 | 14,700 | 14,700 | 2.821.585 |
| 22. Dez. 2023 | 14,580 | 14,600 | 14,360 | 14,480 | 14,480 | 1.187.150 |
| 21. Dez. 2023 | 14,420 | 14,480 | 14,240 | 14,420 | 14,420 | 1.045.250 |
| 20. Dez. 2023 | 14,220 | 14,680 | 14,260 | 14,460 | 14,460 | 2.305.792 |
| 19. Dez. 2023 | 14,320 | 14,560 | 14,040 | 14,200 | 14,200 | 2.931.125 |
| 18. Dez. 2023 | 14,300 | 14,580 | 14,280 | 14,560 | 14,560 | 1.509.430 |
| 15. Dez. 2023 | 14,440 | 14,600 | 14,240 | 14,420 | 14,420 | 2.016.759 |
| 14. Dez. 2023 | 14,760 | 14,820 | 14,340 | 14,420 | 14,420 | 2.229.400 |
| 13. Dez. 2023 | 14,460 | 14,460 | 14,160 | 14,240 | 14,240 | 1.757.500 |
| 12. Dez. 2023 | 14,180 | 14,520 | 14,180 | 14,500 | 14,500 | 1.716.750 |
| 11. Dez. 2023 | 14,600 | 14,600 | 14,020 | 14,320 | 14,320 | 4.242.460 |
| 08. Dez. 2023 | 15,040 | 15,080 | 14,560 | 14,600 | 14,600 | 3.736.350 |
| 07. Dez. 2023 | 15,440 | 15,440 | 14,920 | 15,200 | 15,200 | 2.400.641 |
| 06. Dez. 2023 | 15,400 | 15,500 | 15,220 | 15,460 | 15,460 | 1.573.071 |
| 05. Dez. 2023 | 15,600 | 15,680 | 15,180 | 15,600 | 15,600 | 4.258.420 |
| 04. Dez. 2023 | 15,960 | 16,400 | 15,640 | 15,700 | 15,700 | 7.292.264 |
| 01. Dez. 2023 | 15,420 | 15,600 | 15,300 | 15,460 | 15,460 | 1.963.811 |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
