Deutsche Märkte geschlossen

Xiaomi Corporation (1810.HK)

HKSE - HKSE Verzögerter Preis. Währung in HKD
Zur Watchlist hinzufügen
10,120-0,340 (-3,25%)
Börsenschluss: 04:08PM HKT
Zeitraum:
04. Dez. 2021 - 04. Dez. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in HKDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
02. Dez. 202210,54010,60010,06010,12010,120138.743.563
01. Dez. 202210,58010,76010,34010,46010,460167.597.346
30. Nov. 20229,90010,3609,78010,32010,320129.924.182
29. Nov. 20229,5809,9709,4609,9709,970139.822.555
28. Nov. 20229,0309,3808,9509,3409,34099.190.598
25. Nov. 20229,4509,6809,3709,4909,49081.638.273
24. Nov. 20229,7209,8609,2509,4509,450152.140.052
23. Nov. 20229,9209,9909,7009,8009,80051.032.502
22. Nov. 202210,00010,1209,8009,8709,87065.788.306
21. Nov. 202210,20010,2009,85010,02010,02062.784.463
18. Nov. 202210,38010,74010,20010,30010,300106.733.764
17. Nov. 202210,36010,48010,04010,30010,30094.151.966
16. Nov. 202210,84011,00010,34010,56010,560124.974.253
15. Nov. 202210,38010,90010,18010,90010,900159.443.993
14. Nov. 202210,88010,90010,30010,38010,380129.556.375
11. Nov. 202210,66010,66010,12010,30010,300146.595.991
10. Nov. 20229,9409,9709,8109,8609,86060.432.213
09. Nov. 202210,34010,3409,89010,08010,08087.401.569
08. Nov. 202210,32010,42010,04010,16010,16073.946.560
07. Nov. 20229,63010,4009,52010,20010,200158.975.573
04. Nov. 20229,1209,9109,1009,7009,700176.327.133
03. Nov. 20229,1009,2708,9609,1209,12096.957.108
02. Nov. 20229,1509,4509,0909,3609,36080.786.978
01. Nov. 20229,0009,4008,8809,2509,250164.245.053
31. Okt. 20228,7509,1408,6008,8108,81085.534.884
28. Okt. 20229,1009,1808,6308,7208,720102.862.264
27. Okt. 20229,4309,4509,1209,1909,190103.257.619
26. Okt. 20228,8309,2908,6909,1409,140121.354.827
25. Okt. 20228,5709,0208,3208,8308,830155.140.346
24. Okt. 20228,9409,1708,3808,4508,450152.588.683
21. Okt. 20229,2609,3109,0909,2509,25076.970.263
20. Okt. 20228,8409,2008,6609,1109,110113.527.723
19. Okt. 20229,1409,1808,9308,9408,94083.039.310
18. Okt. 20228,9209,1908,7609,1409,140103.845.201
17. Okt. 20228,6008,8908,5008,7308,73079.775.699
14. Okt. 20228,6608,9808,5308,6208,62093.032.719
13. Okt. 20228,6808,9308,4908,5208,52070.074.062
12. Okt. 20228,7208,9208,3108,6808,680120.062.330
11. Okt. 20228,9209,0408,6708,7408,74080.383.810
10. Okt. 20228,8308,9808,7708,9208,92060.424.156
07. Okt. 20229,2909,2908,9909,0809,08043.519.402
06. Okt. 20229,4309,4609,2409,3909,39044.029.960
05. Okt. 20229,1409,4909,0909,4009,40084.330.774
03. Okt. 20228,7109,0408,7108,7908,79034.713.280
30. Sept. 20228,8308,9908,6708,9608,96073.125.303
29. Sept. 20229,5009,6008,7108,8808,880136.984.013
28. Sept. 20229,4809,6409,2609,3309,33084.950.626
27. Sept. 20229,6809,7309,4309,6909,69059.800.557
26. Sept. 20229,3409,8909,3109,6709,67087.964.444
23. Sept. 20229,6109,6709,3709,4609,46083.389.230
22. Sept. 20229,6009,8309,5209,6809,68066.338.067
21. Sept. 202210,00010,0009,7109,7509,75088.313.058
20. Sept. 202210,12010,18010,00010,04010,04048.361.716
19. Sept. 202210,18010,18010,00010,02010,02059.972.669
16. Sept. 202210,30010,36010,02010,24010,240126.061.441
15. Sept. 202210,38010,50010,34010,42010,42049.082.671
14. Sept. 202210,56010,60010,36010,44010,44078.204.299
13. Sept. 202210,90010,92010,76010,80010,80049.031.466
09. Sept. 202210,56010,90010,52010,80010,80082.304.510
08. Sept. 202210,90010,94010,46010,56010,56072.248.161
07. Sept. 202210,72010,88010,70010,80010,80056.397.394
06. Sept. 202210,92011,04010,80010,94010,94045.679.521
05. Sept. 202211,06011,08010,78010,86010,860107.912.829
02. Sept. 202211,32011,46011,04011,16011,160130.714.809
01. Sept. 202211,48011,64011,26011,38011,38058.724.806
31. Aug. 202211,12011,78011,12011,56011,560100.516.040
30. Aug. 202211,40011,40011,02011,34011,34068.044.280
29. Aug. 202211,48011,62011,28011,40011,40075.681.283
26. Aug. 202211,60011,84011,34011,78011,780119.513.324
25. Aug. 202211,20011,52010,94011,42011,42077.119.855
24. Aug. 202211,18011,18010,82011,02011,02090.824.042
23. Aug. 202211,20011,26011,04011,18011,18073.873.317
22. Aug. 202211,42011,46011,02011,28011,280113.190.298
19. Aug. 202211,52011,72011,52011,66011,66052.921.630
18. Aug. 202211,74011,80011,58011,64011,64043.618.846
17. Aug. 202211,80011,86011,62011,68011,68038.650.367
16. Aug. 202212,14012,18011,54011,68011,68099.439.396
15. Aug. 202212,04012,28012,02012,12012,12036.953.492
12. Aug. 202212,32012,52012,02012,14012,140101.475.123
11. Aug. 202211,74012,10011,64012,06012,06073.512.299
10. Aug. 202211,78011,82011,44011,52011,52070.229.202
09. Aug. 202211,78011,88011,48011,76011,76070.361.425
08. Aug. 202211,94012,12011,76011,78011,78083.929.049
05. Aug. 202212,24012,36012,14012,22012,22058.162.034
04. Aug. 202211,78012,16011,76012,12012,12087.353.457
03. Aug. 202211,82011,92011,44011,60011,60081.892.611
02. Aug. 202211,80011,80011,26011,62011,620146.898.728
01. Aug. 202212,30012,38012,02012,14012,14082.352.444
29. Juli 202213,16013,24012,26012,34012,340134.654.832
28. Juli 202212,74013,32012,74013,00013,00091.834.844
27. Juli 202212,72012,88012,60012,70012,70043.976.896
26. Juli 202212,72012,94012,66012,92012,92060.121.064
25. Juli 202212,94012,98012,56012,84012,84048.690.437
22. Juli 202213,10013,26012,82012,96012,96039.406.740
21. Juli 202212,88013,22012,84013,00013,00059.604.863
20. Juli 202213,10013,22012,94012,94012,94049.077.588
19. Juli 202213,04013,12012,80012,92012,92037.138.555
18. Juli 202212,56013,18012,42013,16013,16087.456.813
15. Juli 202212,66012,82012,40012,46012,46067.213.878
14. Juli 202212,84013,06012,64012,78012,78066.892.002
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...