Deutsche Märkte schließen in 3 Stunden 52 Minuten

Xiaomi Corporation (1810.HK)

HKSE - HKSE Verzögerter Preis. Währung in HKD
Zur Watchlist hinzufügen
16,780+0,440 (+2,69%)
Börsenschluss: 04:08PM HKT
Zeitraum:
17. Juli 2023 - 17. Juli 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in HKDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
17. Juli 202416,48016,94016,26016,78016,78071.347.036
16. Juli 202416,24016,40016,14016,34016,34066.641.300
15. Juli 202416,84017,06016,40016,46016,46075.353.380
12. Juli 202416,86016,98016,54016,84016,84084.861.492
11. Juli 202416,26016,76016,20016,68016,68069.245.590
10. Juli 202416,36016,56016,04016,12016,12081.314.076
09. Juli 202416,40016,58016,06016,40016,40083.646.140
08. Juli 202416,62016,76016,36016,46016,46054.387.650
05. Juli 2024------
04. Juli 202417,16017,22016,76016,84016,84047.136.649
03. Juli 202416,66017,08016,66016,90016,90068.480.845
02. Juli 202416,50016,74016,36016,66016,66062.421.619
28. Juni 202416,38016,78016,36016,48016,48094.102.995
27. Juni 202417,54017,68016,34016,54016,540245.670.671
26. Juni 202417,58017,94017,54017,82017,82044.582.518
25. Juni 202418,08018,14017,62017,78017,78058.116.612
24. Juni 202417,96018,08017,56018,02018,02069.977.040
21. Juni 202418,28018,40017,84018,18018,18087.851.069
20. Juni 202418,50018,72018,30018,52018,52090.185.310
19. Juni 202417,48018,50017,44018,48018,480158.776.789
18. Juni 202417,38017,56017,26017,38017,38046.659.965
17. Juni 202417,20017,64017,06017,32017,32062.407.200
14. Juni 202417,36017,52017,22017,30017,30086.630.442
13. Juni 202417,28017,62017,22017,56017,56082.025.721
12. Juni 202417,22017,34017,04017,14017,14084.361.187
11. Juni 202417,18017,34017,02017,32017,320150.166.213
07. Juni 202418,06018,20017,22017,62017,620201.105.124
06. Juni 202417,82018,40017,82017,96017,960120.451.138
05. Juni 202417,84018,08017,62017,70017,70073.525.775
04. Juni 202417,68017,92017,68017,78017,78075.212.318
03. Juni 202417,56018,14017,56017,90017,900106.453.297
31. Mai 202418,00018,10017,38017,48017,480136.405.438
30. Mai 202417,78018,06017,46017,70017,700105.715.211
29. Mai 202418,02018,08017,66017,78017,780101.668.386
28. Mai 202418,40018,54018,02018,14018,14081.902.009
27. Mai 202418,20018,50017,82018,44018,440111.351.692
24. Mai 202418,92018,96017,88018,30018,300182.324.263
23. Mai 202419,36019,46018,74018,94018,940118.710.642
22. Mai 202419,40019,58019,18019,44019,44080.987.339
21. Mai 202419,78019,94019,08019,30019,300133.981.498
20. Mai 202419,88020,05019,38019,88019,880126.143.823
17. Mai 202419,88020,25019,76019,94019,940104.990.296
16. Mai 202420,20020,35019,70019,82019,820128.486.893
14. Mai 202419,60020,15019,54019,98019,980191.006.970
13. Mai 202419,14019,62018,98019,36019,36099.804.853
10. Mai 202419,18019,48018,78019,40019,400120.743.190
09. Mai 202419,40019,70018,92019,16019,160137.022.563
08. Mai 202418,00019,32017,84019,10019,100297.225.949
07. Mai 202418,12018,18017,86017,94017,94082.242.465
06. Mai 202418,02018,20017,80018,10018,100108.995.973
03. Mai 202418,00018,24017,90018,18018,18096.628.783
02. Mai 202417,30017,76017,26017,64017,64075.334.285
30. Apr. 202417,56017,66017,14017,32017,32094.318.755
29. Apr. 202417,50017,88017,22017,42017,420175.353.396
26. Apr. 202416,76017,50016,74017,36017,360233.139.880
25. Apr. 202416,66016,70016,40016,60016,60076.835.421
24. Apr. 202416,56016,68016,42016,66016,660132.630.197
23. Apr. 202416,00016,32015,78016,18016,180119.181.417
22. Apr. 202415,80015,98015,58015,82015,82094.522.377
19. Apr. 202416,12016,12015,46015,80015,800152.829.967
18. Apr. 202416,26016,44015,96016,38016,38081.343.612
17. Apr. 202415,92016,34015,92016,28016,28090.729.174
16. Apr. 202416,36016,38015,78015,92015,920150.004.413
15. Apr. 202416,38016,62016,38016,52016,520102.135.567
12. Apr. 202416,26016,74016,24016,50016,500207.001.967
11. Apr. 202415,56016,18015,54016,08016,08094.275.932
10. Apr. 202416,18016,28015,84016,00016,000135.392.416
09. Apr. 202415,64016,10015,56015,98015,980140.213.601
08. Apr. 202415,36015,70015,12015,50015,500117.977.816
05. Apr. 202415,62015,64015,08015,54015,54084.033.215
03. Apr. 202416,30016,30015,52015,56015,560225.179.872
02. Apr. 202417,18017,34016,20016,28016,280539.923.703
28. März 202414,70015,26014,70014,94014,940173.539.152
27. März 202415,44015,44014,74014,76014,760144.610.632
26. März 202415,18015,46014,84015,30015,300147.860.646
25. März 202415,00015,40014,80014,82014,820119.247.446
22. März 202414,78014,94014,52014,80014,800110.507.208
21. März 202414,74015,02014,60014,76014,76092.314.676
20. März 202415,20015,36014,36014,50014,500135.837.454
19. März 202414,92015,10014,74014,86014,86093.986.286
18. März 202414,50015,04014,44014,94014,940110.825.105
15. März 202414,58014,76014,28014,54014,540106.232.795
14. März 202414,90015,22014,54014,76014,76089.957.580
13. März 202414,90015,18014,72014,92014,920118.299.566
12. März 202413,62015,06013,60014,92014,920295.821.714
11. März 202413,04013,44013,04013,40013,40057.531.857
08. März 202412,96013,36012,92013,08013,08059.663.848
07. März 202413,14013,24012,70012,80012,80043.368.825
06. März 202412,72013,14012,56013,04013,04074.670.496
05. März 202413,00013,06012,60012,76012,76099.117.229
04. März 202413,36013,60013,26013,34013,34053.459.138
01. März 202413,00013,44012,98013,32013,32079.997.348
29. Feb. 202413,00013,36013,00013,22013,22074.874.764
28. Feb. 202413,48013,62013,04013,08013,08077.754.329
27. Feb. 202413,12013,50012,88013,48013,48092.877.053
26. Feb. 202413,22013,36013,02013,10013,10044.712.709
23. Feb. 202413,26013,40012,98013,22013,22056.432.229
22. Feb. 202413,36013,52013,14013,40013,40052.235.249
21. Feb. 202412,92013,64012,80013,36013,36095.944.593
20. Feb. 202413,00013,10012,74012,98012,98055.020.181
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...