Deutsche Märkte schließen in 2 Stunden 4 Minuten
DAX
15.127,94 +0,26 (+0,00%) Euro Stoxx 50
4.164,56 -0,06 (-0,00%) Dow Jones 30
32.432,08 +194,55 (+0,60%) Gold
1.962,70 +8,90 (+0,46%) EUR/USD
1,0832 +0,0028 (+0,2600%) BTC-EUR
24.824,25 -822,47 (-3,21%)
Shandong Gold Mining Co., Ltd. (1787.HK)
HKSE - HKSE Verzögerter Preis. Währung in HKD
Zur Watchlist hinzufügen
Börsenschluss: 04:08PM HKT
Zeitraum:
28. März 2022 - 28. März 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in HKDDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 28. März 2023 | 15,660 | 15,740 | 15,240 | 15,400 | 15,400 | 4.405.100 |
| 27. März 2023 | 15,800 | 16,160 | 15,500 | 15,660 | 15,660 | 7.132.000 |
| 24. März 2023 | 15,960 | 16,260 | 15,760 | 15,800 | 15,800 | 10.089.811 |
| 23. März 2023 | 15,200 | 15,940 | 15,100 | 15,800 | 15,800 | 10.244.955 |
| 22. März 2023 | 14,980 | 15,180 | 14,700 | 15,060 | 15,060 | 4.911.733 |
| 21. März 2023 | 15,600 | 15,720 | 14,860 | 15,080 | 15,080 | 12.182.714 |
| 20. März 2023 | 15,580 | 15,860 | 15,440 | 15,760 | 15,760 | 11.554.760 |
| 17. März 2023 | 14,460 | 15,080 | 14,340 | 15,020 | 15,020 | 5.566.675 |
| 16. März 2023 | 14,840 | 14,900 | 14,200 | 14,500 | 14,500 | 5.755.440 |
| 15. März 2023 | 14,720 | 14,820 | 14,540 | 14,620 | 14,620 | 1.737.646 |
| 14. März 2023 | 14,700 | 15,420 | 14,660 | 14,720 | 14,720 | 9.158.814 |
| 13. März 2023 | 14,400 | 14,760 | 14,260 | 14,660 | 14,660 | 6.507.530 |
| 10. März 2023 | 13,820 | 14,260 | 13,680 | 14,000 | 14,000 | 2.645.827 |
| 09. März 2023 | 13,820 | 13,900 | 13,620 | 13,620 | 13,620 | 2.300.690 |
| 08. März 2023 | 13,920 | 14,060 | 13,700 | 13,820 | 13,820 | 1.957.010 |
| 07. März 2023 | 14,400 | 14,520 | 14,200 | 14,260 | 14,260 | 1.390.327 |
| 06. März 2023 | 14,220 | 14,440 | 14,180 | 14,340 | 14,340 | 2.259.352 |
| 03. März 2023 | 14,080 | 14,260 | 13,920 | 14,180 | 14,180 | 1.592.500 |
| 02. März 2023 | 13,840 | 14,060 | 13,840 | 13,880 | 13,880 | 1.142.225 |
| 01. März 2023 | 13,440 | 13,860 | 13,440 | 13,840 | 13,840 | 2.131.473 |
| 28. Feb. 2023 | 13,560 | 13,600 | 13,320 | 13,440 | 13,440 | 3.655.254 |
| 27. Feb. 2023 | 13,600 | 13,680 | 13,360 | 13,440 | 13,440 | 2.458.000 |
| 24. Feb. 2023 | 13,900 | 13,900 | 13,640 | 13,740 | 13,740 | 1.190.720 |
| 23. Feb. 2023 | 13,900 | 13,900 | 13,620 | 13,800 | 13,800 | 1.397.680 |
| 22. Feb. 2023 | 13,900 | 14,060 | 13,700 | 13,920 | 13,920 | 1.731.474 |
| 21. Feb. 2023 | 14,100 | 14,180 | 13,860 | 13,980 | 13,980 | 1.472.000 |
| 20. Feb. 2023 | 13,680 | 14,020 | 13,680 | 13,960 | 13,960 | 1.258.600 |
| 17. Feb. 2023 | 13,800 | 13,960 | 13,540 | 13,680 | 13,680 | 2.186.800 |
| 16. Feb. 2023 | 14,000 | 14,060 | 13,720 | 13,820 | 13,820 | 2.723.750 |
| 15. Feb. 2023 | 14,240 | 14,340 | 13,940 | 14,040 | 14,040 | 3.260.346 |
| 14. Feb. 2023 | 14,420 | 14,420 | 14,100 | 14,360 | 14,360 | 2.108.507 |
| 13. Feb. 2023 | 14,200 | 14,260 | 14,000 | 14,200 | 14,200 | 3.933.450 |
| 10. Feb. 2023 | 14,540 | 14,540 | 14,080 | 14,140 | 14,140 | 3.410.500 |
| 09. Feb. 2023 | 14,420 | 14,560 | 14,420 | 14,540 | 14,540 | 1.700.520 |
| 08. Feb. 2023 | 14,700 | 14,740 | 14,380 | 14,500 | 14,500 | 2.874.878 |
| 07. Feb. 2023 | 14,820 | 14,860 | 14,380 | 14,560 | 14,560 | 4.205.440 |
| 06. Feb. 2023 | 15,420 | 15,420 | 14,520 | 14,700 | 14,700 | 7.659.000 |
| 03. Feb. 2023 | 15,640 | 15,820 | 15,300 | 15,640 | 15,640 | 5.705.396 |
| 02. Feb. 2023 | 15,800 | 16,460 | 15,660 | 16,040 | 16,040 | 11.554.762 |
| 01. Feb. 2023 | 15,480 | 15,580 | 15,100 | 15,580 | 15,580 | 2.077.946 |
| 31. Jan. 2023 | 15,400 | 15,520 | 14,980 | 15,080 | 15,080 | 4.515.995 |
| 30. Jan. 2023 | 15,660 | 15,660 | 15,180 | 15,320 | 15,320 | 2.859.070 |
| 27. Jan. 2023 | 15,740 | 15,740 | 15,360 | 15,660 | 15,660 | 1.174.200 |
| 26. Jan. 2023 | 15,900 | 15,920 | 15,340 | 15,740 | 15,740 | 1.950.500 |
| 20. Jan. 2023 | 15,200 | 15,780 | 15,120 | 15,660 | 15,660 | 3.274.766 |
| 19. Jan. 2023 | 15,160 | 15,160 | 14,860 | 15,100 | 15,100 | 789.864 |
| 18. Jan. 2023 | 15,180 | 15,260 | 14,920 | 15,020 | 15,020 | 2.341.150 |
| 17. Jan. 2023 | 15,600 | 15,600 | 14,820 | 14,900 | 14,900 | 5.919.000 |
| 16. Jan. 2023 | 15,140 | 15,660 | 15,140 | 15,540 | 15,540 | 4.083.969 |
| 13. Jan. 2023 | 15,580 | 15,600 | 15,000 | 15,080 | 15,080 | 5.141.300 |
| 12. Jan. 2023 | 15,460 | 15,600 | 15,200 | 15,380 | 15,380 | 4.026.077 |
| 11. Jan. 2023 | 15,460 | 15,660 | 15,260 | 15,460 | 15,460 | 3.763.170 |
| 10. Jan. 2023 | 15,920 | 15,920 | 15,420 | 15,460 | 15,460 | 3.655.742 |
| 09. Jan. 2023 | 15,160 | 15,860 | 15,160 | 15,800 | 15,800 | 4.369.943 |
| 06. Jan. 2023 | 15,000 | 15,040 | 14,740 | 15,020 | 15,020 | 1.806.028 |
| 05. Jan. 2023 | 15,200 | 15,520 | 14,920 | 15,080 | 15,080 | 3.803.565 |
| 04. Jan. 2023 | 14,860 | 15,160 | 14,740 | 15,040 | 15,040 | 3.424.660 |
| 03. Jan. 2023 | 14,600 | 15,020 | 14,460 | 15,000 | 15,000 | 2.356.882 |
| 30. Dez. 2022 | 14,680 | 14,680 | 14,260 | 14,480 | 14,480 | 2.041.546 |
| 29. Dez. 2022 | 14,300 | 14,480 | 14,240 | 14,420 | 14,420 | 949.650 |
| 28. Dez. 2022 | 14,300 | 14,620 | 14,300 | 14,560 | 14,560 | 1.361.400 |
| 23. Dez. 2022 | 14,040 | 14,300 | 14,040 | 14,240 | 14,240 | 894.000 |
| 22. Dez. 2022 | 14,500 | 14,640 | 14,260 | 14,400 | 14,400 | 1.707.850 |
| 21. Dez. 2022 | 14,540 | 14,740 | 14,220 | 14,380 | 14,380 | 3.228.500 |
| 20. Dez. 2022 | 14,260 | 14,260 | 14,000 | 14,220 | 14,220 | 1.955.228 |
| 19. Dez. 2022 | 14,500 | 14,680 | 14,220 | 14,280 | 14,280 | 2.118.844 |
| 16. Dez. 2022 | 14,500 | 14,660 | 14,160 | 14,460 | 14,460 | 3.245.595 |
| 15. Dez. 2022 | 14,820 | 14,920 | 14,300 | 14,600 | 14,600 | 2.562.976 |
| 14. Dez. 2022 | 14,920 | 15,180 | 14,700 | 14,760 | 14,760 | 3.685.780 |
| 13. Dez. 2022 | 14,680 | 14,840 | 14,460 | 14,580 | 14,580 | 3.655.492 |
| 12. Dez. 2022 | 15,360 | 15,400 | 14,380 | 14,700 | 14,700 | 6.790.527 |
| 09. Dez. 2022 | 15,300 | 15,620 | 15,280 | 15,320 | 15,320 | 3.762.250 |
| 08. Dez. 2022 | 15,020 | 15,460 | 14,940 | 15,240 | 15,240 | 3.413.150 |
| 07. Dez. 2022 | 15,760 | 15,880 | 14,880 | 14,980 | 14,980 | 6.114.276 |
| 06. Dez. 2022 | 15,620 | 15,880 | 15,320 | 15,780 | 15,780 | 2.726.165 |
| 05. Dez. 2022 | 15,560 | 16,000 | 15,380 | 15,760 | 15,760 | 4.447.485 |
| 02. Dez. 2022 | 15,940 | 16,460 | 15,280 | 15,400 | 15,400 | 6.367.414 |
| 01. Dez. 2022 | 15,500 | 15,920 | 15,360 | 15,740 | 15,740 | 8.227.092 |
| 30. Nov. 2022 | 14,880 | 15,260 | 14,660 | 15,240 | 15,240 | 6.324.421 |
| 29. Nov. 2022 | 15,000 | 15,000 | 14,560 | 14,740 | 14,740 | 2.626.381 |
| 28. Nov. 2022 | 15,300 | 15,300 | 14,840 | 15,000 | 15,000 | 1.987.750 |
| 25. Nov. 2022 | 14,740 | 15,460 | 14,660 | 15,300 | 15,300 | 5.242.960 |
| 24. Nov. 2022 | 14,200 | 14,900 | 14,200 | 14,780 | 14,780 | 4.452.874 |
| 23. Nov. 2022 | 14,260 | 14,480 | 14,060 | 14,180 | 14,180 | 1.915.400 |
| 22. Nov. 2022 | 14,180 | 14,320 | 13,980 | 14,160 | 14,160 | 1.943.648 |
| 21. Nov. 2022 | 14,440 | 14,440 | 13,980 | 14,180 | 14,180 | 2.168.576 |
| 18. Nov. 2022 | 14,720 | 14,720 | 14,300 | 14,480 | 14,480 | 2.910.987 |
| 17. Nov. 2022 | 14,980 | 15,100 | 14,620 | 14,720 | 14,720 | 4.425.946 |
| 16. Nov. 2022 | 14,780 | 15,460 | 14,440 | 15,020 | 15,020 | 10.722.465 |
| 15. Nov. 2022 | 14,780 | 14,800 | 14,300 | 14,760 | 14,760 | 9.689.984 |
| 14. Nov. 2022 | 14,900 | 14,900 | 14,360 | 14,460 | 14,460 | 7.979.670 |
| 11. Nov. 2022 | 14,120 | 14,960 | 14,120 | 14,640 | 14,640 | 12.896.183 |
| 10. Nov. 2022 | 13,600 | 13,740 | 13,400 | 13,600 | 13,600 | 2.614.900 |
| 09. Nov. 2022 | 13,500 | 14,100 | 13,500 | 13,760 | 13,760 | 15.591.932 |
| 08. Nov. 2022 | 13,080 | 13,360 | 13,080 | 13,260 | 13,260 | 5.284.150 |
| 07. Nov. 2022 | 13,360 | 13,640 | 12,940 | 13,020 | 13,020 | 6.241.873 |
| 04. Nov. 2022 | 12,700 | 13,080 | 12,700 | 12,900 | 12,900 | 3.361.656 |
| 03. Nov. 2022 | 12,720 | 12,860 | 12,680 | 12,860 | 12,860 | 1.765.497 |
| 02. Nov. 2022 | 12,880 | 13,000 | 12,620 | 12,940 | 12,940 | 2.078.966 |
| 01. Nov. 2022 | 12,380 | 12,900 | 12,360 | 12,860 | 12,860 | 2.188.240 |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
