Deutsche Märkte geschlossen
DAX
18.417,55 +118,83 (+0,65%) Euro Stoxx 50
4.862,50 +51,22 (+1,06%) Dow Jones 30
40.589,34 +654,27 (+1,64%) Gold
2.385,70 +32,20 (+1,37%) EUR/USD
1,0858 +0,0008 (+0,08%) Bitcoin EUR
62.552,54 +953,16 (+1,55%)
Shandong Gold Mining Co., Ltd. (1787.HK)
HKSE - HKSE Verzögerter Preis. Währung in HKD
Zur Watchlist hinzufügen
Börsenschluss: 04:08PM HKT
Zeitraum:
27. Juli 2023 - 27. Juli 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in HKDDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 26. Juli 2024 | 15,960 | 16,060 | 15,800 | 15,860 | 15,860 | 5.809.680 |
| 25. Juli 2024 | 16,800 | 16,800 | 15,720 | 15,860 | 15,860 | 9.560.994 |
| 24. Juli 2024 | 16,660 | 17,060 | 16,620 | 16,860 | 16,860 | 3.892.050 |
| 23. Juli 2024 | 17,140 | 17,240 | 16,380 | 16,600 | 16,600 | 6.647.500 |
| 22. Juli 2024 | 16,880 | 17,300 | 16,800 | 17,160 | 17,160 | 3.723.550 |
| 19. Juli 2024 | 17,700 | 17,700 | 16,920 | 17,100 | 17,100 | 10.566.500 |
| 18. Juli 2024 | 17,800 | 18,140 | 17,500 | 18,040 | 18,040 | 7.953.000 |
| 17. Juli 2024 | 18,320 | 18,640 | 17,600 | 17,820 | 17,820 | 12.811.346 |
| 16. Juli 2024 | 17,100 | 17,940 | 17,000 | 17,660 | 17,660 | 10.802.250 |
| 15. Juli 2024 | 16,700 | 17,200 | 16,600 | 16,920 | 16,920 | 8.356.100 |
| 12. Juli 2024 | 17,440 | 17,560 | 16,220 | 16,540 | 16,540 | 16.194.448 |
| 11. Juli 2024 | 16,660 | 17,160 | 16,660 | 16,980 | 16,980 | 4.831.351 |
| 10. Juli 2024 | 17,000 | 17,160 | 16,480 | 16,580 | 16,580 | 6.055.350 |
| 09. Juli 2024 | 16,760 | 17,040 | 16,560 | 16,880 | 16,880 | 8.138.554 |
| 08. Juli 2024 | 17,240 | 17,520 | 16,680 | 16,860 | 16,860 | 7.023.450 |
| 05. Juli 2024 | - | - | - | - | - | - |
| 04. Juli 2024 | 16,140 | 16,840 | 16,140 | 16,220 | 16,220 | 6.762.440 |
| 03. Juli 2024 | 15,600 | 16,020 | 15,600 | 15,960 | 15,960 | 4.946.792 |
| 02. Juli 2024 | 15,720 | 15,920 | 15,520 | 15,820 | 15,820 | 4.451.297 |
| 28. Juni 2024 | 15,680 | 15,800 | 15,380 | 15,540 | 15,540 | 4.857.250 |
| 27. Juni 2024 | 15,680 | 15,720 | 15,180 | 15,360 | 15,360 | 5.520.000 |
| 26. Juni 2024 | 15,880 | 15,980 | 15,640 | 15,840 | 15,840 | 2.700.891 |
| 25. Juni 2024 | 15,900 | 16,160 | 15,680 | 15,960 | 15,960 | 5.189.128 |
| 24. Juni 2024 | 15,900 | 15,940 | 15,720 | 15,840 | 15,840 | 3.191.880 |
| 21. Juni 2024 | 16,340 | 16,580 | 16,080 | 16,120 | 16,120 | 6.882.624 |
| 20. Juni 2024 | 16,080 | 16,300 | 15,820 | 16,020 | 16,020 | 4.757.640 |
| 19. Juni 2024 | 15,980 | 16,320 | 15,920 | 16,080 | 16,080 | 9.842.506 |
| 18. Juni 2024 | 16,020 | 16,380 | 15,680 | 15,800 | 15,800 | 7.371.374 |
| 17. Juni 2024 | 16,080 | 16,120 | 15,840 | 15,840 | 15,840 | 2.450.819 |
| 14. Juni 2024 | 15,800 | 16,100 | 15,800 | 15,940 | 15,940 | 3.574.000 |
| 13. Juni 2024 | 16,420 | 16,440 | 15,660 | 16,040 | 16,040 | 7.867.206 |
| 13. Juni 2024 | 0.15374 Dividende | |||||
| 12. Juni 2024 | 16,220 | 16,800 | 16,200 | 16,460 | 16,306 | 8.133.150 |
| 11. Juni 2024 | 17,080 | 17,080 | 16,200 | 16,220 | 16,069 | 17.833.424 |
| 07. Juni 2024 | 17,360 | 18,000 | 17,360 | 17,760 | 17,594 | 12.550.100 |
| 06. Juni 2024 | 17,140 | 17,700 | 17,100 | 17,180 | 17,020 | 8.519.000 |
| 05. Juni 2024 | 16,880 | 17,140 | 16,560 | 16,700 | 16,544 | 4.310.250 |
| 04. Juni 2024 | 17,040 | 17,300 | 16,900 | 17,000 | 16,841 | 4.389.612 |
| 03. Juni 2024 | 16,860 | 17,160 | 16,520 | 16,760 | 16,603 | 5.415.347 |
| 31. Mai 2024 | 17,280 | 17,400 | 16,780 | 16,800 | 16,643 | 5.986.136 |
| 30. Mai 2024 | 17,800 | 17,800 | 17,020 | 17,120 | 16,960 | 5.690.250 |
| 29. Mai 2024 | 17,640 | 17,960 | 17,460 | 17,560 | 17,396 | 4.245.250 |
| 28. Mai 2024 | 17,960 | 18,200 | 17,500 | 17,600 | 17,436 | 7.210.000 |
| 27. Mai 2024 | 17,260 | 17,940 | 17,220 | 17,740 | 17,574 | 8.368.137 |
| 24. Mai 2024 | 17,000 | 17,260 | 16,740 | 17,160 | 17,000 | 6.842.275 |
| 23. Mai 2024 | 16,980 | 17,100 | 16,120 | 16,960 | 16,802 | 14.125.430 |
| 22. Mai 2024 | 17,940 | 18,120 | 17,360 | 17,500 | 17,337 | 7.513.110 |
| 21. Mai 2024 | 19,280 | 19,280 | 17,800 | 17,900 | 17,733 | 17.352.907 |
| 20. Mai 2024 | 19,400 | 19,600 | 19,000 | 19,340 | 19,159 | 21.516.902 |
| 17. Mai 2024 | 18,600 | 18,980 | 18,560 | 18,560 | 18,387 | 5.357.900 |
| 16. Mai 2024 | 19,200 | 19,720 | 18,680 | 18,780 | 18,605 | 11.175.731 |
| 14. Mai 2024 | 18,480 | 18,820 | 18,260 | 18,560 | 18,387 | 4.765.083 |
| 13. Mai 2024 | 18,500 | 18,880 | 18,180 | 18,520 | 18,347 | 5.608.200 |
| 10. Mai 2024 | 18,780 | 18,800 | 18,040 | 18,620 | 18,446 | 12.360.277 |
| 09. Mai 2024 | 18,080 | 18,260 | 17,920 | 18,100 | 17,931 | 5.540.005 |
| 08. Mai 2024 | 17,820 | 18,560 | 17,720 | 18,080 | 17,911 | 12.147.936 |
| 07. Mai 2024 | 17,600 | 18,300 | 17,480 | 17,900 | 17,733 | 8.903.050 |
| 06. Mai 2024 | 16,680 | 17,640 | 16,580 | 17,460 | 17,297 | 9.821.621 |
| 03. Mai 2024 | 16,680 | 16,920 | 16,540 | 16,640 | 16,485 | 1.185.327 |
| 02. Mai 2024 | 17,040 | 17,060 | 16,600 | 16,780 | 16,623 | 1.642.529 |
| 30. Apr. 2024 | 17,160 | 17,440 | 17,020 | 17,040 | 16,881 | 6.005.698 |
| 29. Apr. 2024 | 17,740 | 17,740 | 16,680 | 17,080 | 16,920 | 8.585.500 |
| 26. Apr. 2024 | 17,140 | 17,920 | 17,140 | 17,760 | 17,594 | 10.897.514 |
| 25. Apr. 2024 | 17,020 | 17,080 | 16,740 | 17,020 | 16,861 | 3.927.808 |
| 24. Apr. 2024 | 16,560 | 17,040 | 16,480 | 17,020 | 16,861 | 9.134.060 |
| 23. Apr. 2024 | 16,780 | 16,780 | 16,100 | 16,400 | 16,247 | 10.802.856 |
| 22. Apr. 2024 | 18,380 | 18,380 | 16,740 | 16,840 | 16,683 | 12.178.078 |
| 19. Apr. 2024 | 18,000 | 18,680 | 17,840 | 18,180 | 18,010 | 13.379.350 |
| 18. Apr. 2024 | 18,000 | 18,180 | 17,520 | 18,120 | 17,951 | 12.961.218 |
| 17. Apr. 2024 | 18,060 | 18,520 | 17,900 | 18,160 | 17,990 | 9.216.450 |
| 16. Apr. 2024 | 18,860 | 19,140 | 18,040 | 18,360 | 18,189 | 12.183.522 |
| 15. Apr. 2024 | 19,180 | 19,180 | 18,500 | 18,700 | 18,525 | 18.383.479 |
| 12. Apr. 2024 | 19,600 | 19,880 | 19,140 | 19,660 | 19,476 | 22.201.576 |
| 11. Apr. 2024 | 18,600 | 19,360 | 18,480 | 18,920 | 18,743 | 13.496.808 |
| 10. Apr. 2024 | 19,200 | 19,720 | 18,680 | 18,940 | 18,763 | 22.109.098 |
| 09. Apr. 2024 | 18,800 | 19,240 | 18,200 | 19,120 | 18,941 | 16.081.431 |
| 08. Apr. 2024 | 17,860 | 19,380 | 17,860 | 18,700 | 18,525 | 21.779.975 |
| 05. Apr. 2024 | 17,680 | 17,920 | 17,420 | 17,860 | 17,693 | 3.070.790 |
| 03. Apr. 2024 | 17,860 | 17,980 | 17,440 | 17,680 | 17,515 | 9.391.178 |
| 02. Apr. 2024 | 17,100 | 17,880 | 17,100 | 17,280 | 17,119 | 10.908.702 |
| 28. März 2024 | 15,300 | 16,060 | 15,200 | 15,880 | 15,732 | 9.203.666 |
| 27. März 2024 | 15,300 | 15,740 | 15,080 | 15,240 | 15,098 | 3.943.185 |
| 26. März 2024 | 15,620 | 15,620 | 15,200 | 15,300 | 15,157 | 2.936.084 |
| 25. März 2024 | 15,260 | 15,860 | 15,260 | 15,540 | 15,395 | 4.023.662 |
| 22. März 2024 | 15,640 | 15,760 | 15,060 | 15,260 | 15,117 | 5.339.794 |
| 21. März 2024 | 15,640 | 15,960 | 15,460 | 15,780 | 15,633 | 9.925.328 |
| 20. März 2024 | 15,160 | 15,160 | 14,840 | 14,920 | 14,781 | 2.671.318 |
| 19. März 2024 | 14,840 | 15,300 | 14,840 | 14,920 | 14,781 | 3.640.834 |
| 18. März 2024 | 15,280 | 15,280 | 14,800 | 14,840 | 14,701 | 5.543.548 |
| 15. März 2024 | 15,100 | 15,500 | 14,840 | 15,380 | 15,236 | 9.623.770 |
| 14. März 2024 | 15,220 | 15,680 | 15,160 | 15,260 | 15,117 | 6.628.116 |
| 13. März 2024 | 14,640 | 15,100 | 14,480 | 15,040 | 14,900 | 4.172.630 |
| 12. März 2024 | 15,260 | 15,320 | 14,600 | 14,780 | 14,642 | 4.638.519 |
| 11. März 2024 | 15,060 | 15,320 | 14,820 | 15,260 | 15,117 | 9.490.723 |
| 08. März 2024 | 14,240 | 14,800 | 14,240 | 14,760 | 14,622 | 6.179.350 |
| 07. März 2024 | 14,280 | 14,700 | 14,000 | 14,460 | 14,325 | 6.344.288 |
| 06. März 2024 | 13,980 | 14,160 | 13,700 | 14,100 | 13,968 | 3.527.200 |
| 05. März 2024 | 13,840 | 14,380 | 13,700 | 13,820 | 13,691 | 8.259.315 |
| 04. März 2024 | 13,300 | 13,920 | 13,300 | 13,480 | 13,354 | 6.184.547 |
| 01. März 2024 | 12,660 | 13,100 | 12,360 | 12,980 | 12,859 | 5.838.000 |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
