Deutsche Märkte öffnen in 6 Stunden 48 Minuten
Nikkei 225
27.883,78 0,00 (0,00%) Dow Jones 30
32.717,60 +323,35 (+1,00%) Bitcoin EUR
26.171,69 +992,17 (+3,94%) CMC Crypto 200
617,23 +16,25 (+2,70%) Nasdaq Compositive
11.926,24 +210,16 (+1,79%) S&P 500
4.027,81 +56,54 (+1,42%)
Xiaomi Corporation (1810.HK)
HKSE - HKSE Verzögerter Preis. Währung in HKD
Zur Watchlist hinzufügen
Börsenschluss: 04:08PM HKT
Zeitraum:
30. März 2022 - 30. März 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in HKDDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 29. März 2023 | 12,500 | 12,560 | 12,000 | 12,100 | 12,100 | 77.274.033 |
| 28. März 2023 | 12,000 | 12,220 | 11,800 | 12,140 | 12,140 | 62.345.310 |
| 27. März 2023 | 12,120 | 12,200 | 11,740 | 12,000 | 12,000 | 77.946.657 |
| 24. März 2023 | 12,220 | 12,560 | 12,140 | 12,440 | 12,440 | 100.223.599 |
| 23. März 2023 | 11,420 | 12,280 | 11,360 | 12,220 | 12,220 | 148.255.361 |
| 22. März 2023 | 11,320 | 11,600 | 11,300 | 11,400 | 11,400 | 54.716.717 |
| 21. März 2023 | 11,060 | 11,280 | 10,940 | 11,200 | 11,200 | 51.454.131 |
| 20. März 2023 | 11,220 | 11,320 | 10,860 | 11,020 | 11,020 | 79.733.626 |
| 17. März 2023 | 11,080 | 11,440 | 11,000 | 11,340 | 11,340 | 96.516.397 |
| 16. März 2023 | 10,820 | 11,080 | 10,760 | 10,900 | 10,900 | 59.238.657 |
| 15. März 2023 | 11,200 | 11,340 | 10,860 | 10,920 | 10,920 | 111.444.518 |
| 14. März 2023 | 11,500 | 11,500 | 10,940 | 11,000 | 11,000 | 93.481.420 |
| 13. März 2023 | 11,420 | 11,760 | 11,420 | 11,540 | 11,540 | 84.770.834 |
| 10. März 2023 | 11,560 | 11,700 | 11,220 | 11,360 | 11,360 | 174.828.294 |
| 09. März 2023 | 12,000 | 12,080 | 11,780 | 11,800 | 11,800 | 43.262.911 |
| 08. März 2023 | 12,360 | 12,360 | 11,820 | 12,000 | 12,000 | 95.668.955 |
| 07. März 2023 | 12,420 | 12,800 | 12,300 | 12,520 | 12,520 | 49.693.351 |
| 06. März 2023 | 12,420 | 12,660 | 12,360 | 12,500 | 12,500 | 51.800.047 |
| 03. März 2023 | 12,840 | 12,840 | 12,440 | 12,620 | 12,620 | 42.967.550 |
| 02. März 2023 | 12,360 | 12,720 | 12,360 | 12,520 | 12,520 | 59.850.698 |
| 01. März 2023 | 11,880 | 12,680 | 11,860 | 12,600 | 12,600 | 85.423.517 |
| 28. Feb. 2023 | 11,940 | 12,200 | 11,760 | 11,860 | 11,860 | 67.656.036 |
| 27. Feb. 2023 | 11,860 | 12,000 | 11,640 | 11,860 | 11,860 | 78.381.408 |
| 24. Feb. 2023 | 12,060 | 12,340 | 11,960 | 12,000 | 12,000 | 76.140.115 |
| 23. Feb. 2023 | 12,420 | 12,440 | 12,100 | 12,140 | 12,140 | 53.332.904 |
| 22. Feb. 2023 | 12,560 | 12,660 | 12,080 | 12,240 | 12,240 | 86.113.597 |
| 21. Feb. 2023 | 12,900 | 13,020 | 12,500 | 12,560 | 12,560 | 62.268.840 |
| 20. Feb. 2023 | 12,640 | 13,080 | 12,640 | 12,840 | 12,840 | 46.286.725 |
| 17. Feb. 2023 | 13,100 | 13,220 | 12,660 | 12,700 | 12,700 | 75.713.458 |
| 16. Feb. 2023 | 13,120 | 13,480 | 13,020 | 13,140 | 13,140 | 74.662.669 |
| 15. Feb. 2023 | 13,020 | 13,320 | 12,800 | 13,040 | 13,040 | 64.885.344 |
| 14. Feb. 2023 | 13,200 | 13,240 | 12,980 | 13,020 | 13,020 | 35.257.461 |
| 13. Feb. 2023 | 12,800 | 13,400 | 12,700 | 13,140 | 13,140 | 94.004.353 |
| 10. Feb. 2023 | 13,320 | 13,580 | 12,960 | 13,080 | 13,080 | 144.568.255 |
| 09. Feb. 2023 | 12,440 | 13,680 | 12,420 | 13,520 | 13,520 | 175.278.492 |
| 08. Feb. 2023 | 12,820 | 13,060 | 12,400 | 12,460 | 12,460 | 94.201.792 |
| 07. Feb. 2023 | 12,900 | 13,100 | 12,700 | 12,840 | 12,840 | 58.909.026 |
| 06. Feb. 2023 | 13,200 | 13,300 | 12,720 | 12,820 | 12,820 | 108.018.475 |
| 03. Feb. 2023 | 13,620 | 13,680 | 13,320 | 13,480 | 13,480 | 63.211.494 |
| 02. Feb. 2023 | 13,560 | 14,100 | 13,560 | 13,680 | 13,680 | 155.840.025 |
| 01. Feb. 2023 | 12,960 | 13,500 | 12,860 | 13,500 | 13,500 | 131.222.555 |
| 31. Jan. 2023 | 12,720 | 13,080 | 12,700 | 12,920 | 12,920 | 117.950.802 |
| 30. Jan. 2023 | 13,420 | 13,460 | 12,620 | 12,700 | 12,700 | 161.324.229 |
| 27. Jan. 2023 | 13,260 | 13,780 | 13,260 | 13,460 | 13,460 | 109.472.891 |
| 26. Jan. 2023 | 12,100 | 13,400 | 12,000 | 13,340 | 13,340 | 154.903.684 |
| 20. Jan. 2023 | 11,560 | 11,900 | 11,560 | 11,860 | 11,860 | 35.943.876 |
| 19. Jan. 2023 | 11,700 | 11,800 | 11,520 | 11,580 | 11,580 | 40.628.591 |
| 18. Jan. 2023 | 11,700 | 12,000 | 11,620 | 11,900 | 11,900 | 61.959.126 |
| 17. Jan. 2023 | 11,820 | 12,000 | 11,600 | 11,720 | 11,720 | 46.066.888 |
| 16. Jan. 2023 | 12,040 | 12,240 | 11,780 | 11,880 | 11,880 | 77.872.795 |
| 13. Jan. 2023 | 11,780 | 12,000 | 11,640 | 11,960 | 11,960 | 47.427.580 |
| 12. Jan. 2023 | 11,740 | 11,920 | 11,520 | 11,780 | 11,780 | 55.226.443 |
| 11. Jan. 2023 | 12,120 | 12,180 | 11,640 | 11,740 | 11,740 | 87.323.242 |
| 10. Jan. 2023 | 12,100 | 12,160 | 11,900 | 11,980 | 11,980 | 59.017.961 |
| 09. Jan. 2023 | 11,440 | 12,180 | 11,360 | 12,100 | 12,100 | 153.533.290 |
| 06. Jan. 2023 | 11,780 | 11,780 | 11,200 | 11,240 | 11,240 | 73.556.425 |
| 05. Jan. 2023 | 11,640 | 11,820 | 11,520 | 11,620 | 11,620 | 80.383.189 |
| 04. Jan. 2023 | 11,300 | 11,500 | 11,200 | 11,500 | 11,500 | 84.284.859 |
| 03. Jan. 2023 | 10,940 | 11,240 | 10,540 | 11,220 | 11,220 | 75.716.142 |
| 30. Dez. 2022 | 11,040 | 11,080 | 10,900 | 10,940 | 10,940 | 41.295.012 |
| 29. Dez. 2022 | 10,960 | 11,100 | 10,720 | 10,860 | 10,860 | 70.917.775 |
| 28. Dez. 2022 | 11,060 | 11,360 | 10,920 | 11,220 | 11,220 | 84.432.613 |
| 23. Dez. 2022 | 10,720 | 10,940 | 10,680 | 10,800 | 10,800 | 39.314.711 |
| 22. Dez. 2022 | 10,780 | 11,060 | 10,700 | 11,020 | 11,020 | 64.839.836 |
| 21. Dez. 2022 | 10,580 | 10,680 | 10,380 | 10,560 | 10,560 | 36.889.916 |
| 20. Dez. 2022 | 10,540 | 10,700 | 10,420 | 10,560 | 10,560 | 50.435.100 |
| 19. Dez. 2022 | 11,000 | 11,220 | 10,660 | 10,780 | 10,780 | 63.254.489 |
| 16. Dez. 2022 | 11,260 | 11,280 | 10,720 | 10,980 | 10,980 | 72.815.755 |
| 15. Dez. 2022 | 11,120 | 11,240 | 10,840 | 10,980 | 10,980 | 53.888.239 |
| 14. Dez. 2022 | 11,400 | 11,480 | 11,160 | 11,240 | 11,240 | 67.103.018 |
| 13. Dez. 2022 | 11,180 | 11,480 | 11,020 | 11,200 | 11,200 | 60.866.444 |
| 12. Dez. 2022 | 11,220 | 11,380 | 11,060 | 11,180 | 11,180 | 83.187.315 |
| 09. Dez. 2022 | 10,900 | 11,500 | 10,900 | 11,480 | 11,480 | 137.851.082 |
| 08. Dez. 2022 | 10,720 | 11,100 | 10,720 | 11,040 | 11,040 | 106.210.501 |
| 07. Dez. 2022 | 11,280 | 11,440 | 10,640 | 10,680 | 10,680 | 147.439.566 |
| 06. Dez. 2022 | 11,200 | 11,540 | 11,120 | 11,280 | 11,280 | 100.038.626 |
| 05. Dez. 2022 | 10,540 | 11,520 | 10,380 | 11,500 | 11,500 | 311.486.969 |
| 02. Dez. 2022 | 10,540 | 10,600 | 10,060 | 10,120 | 10,120 | 138.743.563 |
| 01. Dez. 2022 | 10,580 | 10,760 | 10,340 | 10,460 | 10,460 | 167.597.346 |
| 30. Nov. 2022 | 9,900 | 10,360 | 9,780 | 10,320 | 10,320 | 129.924.182 |
| 29. Nov. 2022 | 9,580 | 9,970 | 9,460 | 9,970 | 9,970 | 139.822.555 |
| 28. Nov. 2022 | 9,030 | 9,380 | 8,950 | 9,340 | 9,340 | 99.190.598 |
| 25. Nov. 2022 | 9,450 | 9,680 | 9,370 | 9,490 | 9,490 | 81.638.273 |
| 24. Nov. 2022 | 9,720 | 9,860 | 9,250 | 9,450 | 9,450 | 152.140.052 |
| 23. Nov. 2022 | 9,920 | 9,990 | 9,700 | 9,800 | 9,800 | 51.032.502 |
| 22. Nov. 2022 | 10,000 | 10,120 | 9,800 | 9,870 | 9,870 | 65.788.306 |
| 21. Nov. 2022 | 10,200 | 10,200 | 9,850 | 10,020 | 10,020 | 62.784.463 |
| 18. Nov. 2022 | 10,380 | 10,740 | 10,200 | 10,300 | 10,300 | 106.733.764 |
| 17. Nov. 2022 | 10,360 | 10,480 | 10,040 | 10,300 | 10,300 | 94.151.966 |
| 16. Nov. 2022 | 10,840 | 11,000 | 10,340 | 10,560 | 10,560 | 124.974.253 |
| 15. Nov. 2022 | 10,380 | 10,900 | 10,180 | 10,900 | 10,900 | 159.443.993 |
| 14. Nov. 2022 | 10,880 | 10,900 | 10,300 | 10,380 | 10,380 | 129.556.375 |
| 11. Nov. 2022 | 10,660 | 10,660 | 10,120 | 10,300 | 10,300 | 146.595.991 |
| 10. Nov. 2022 | 9,940 | 9,970 | 9,810 | 9,860 | 9,860 | 60.432.213 |
| 09. Nov. 2022 | 10,340 | 10,340 | 9,890 | 10,080 | 10,080 | 87.401.569 |
| 08. Nov. 2022 | 10,320 | 10,420 | 10,040 | 10,160 | 10,160 | 73.946.560 |
| 07. Nov. 2022 | 9,630 | 10,400 | 9,520 | 10,200 | 10,200 | 158.975.573 |
| 04. Nov. 2022 | 9,120 | 9,910 | 9,100 | 9,700 | 9,700 | 176.327.133 |
| 03. Nov. 2022 | 9,100 | 9,270 | 8,960 | 9,120 | 9,120 | 96.957.108 |
| 02. Nov. 2022 | 9,150 | 9,450 | 9,090 | 9,360 | 9,360 | 80.786.978 |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
