Deutsche Märkte öffnen in 6 Stunden 57 Minuten

Xiaomi Corporation (1810.HK)

HKSE - HKSE Verzögerter Preis. Währung in HKD
Zur Watchlist hinzufügen
21,150-0,600 (-2,76%)
Börsenschluss: 04:09PM HKT
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in HKD
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
30. Nov. 2021------
29. Nov. 202119,06019,62019,04019,30019,30087.365.450
26. Nov. 202119,48019,50019,02019,06019,060106.126.117
25. Nov. 202119,26019,76019,02019,58019,580100.291.014
24. Nov. 202120,50020,60019,02019,26019,260395.151.127
23. Nov. 202120,80021,05020,50020,70020,70066.921.709
22. Nov. 202121,10021,50020,60020,90020,90085.143.716
19. Nov. 202120,90021,20020,60021,15021,15046.863.434
18. Nov. 202121,55021,70020,90021,15021,15094.304.096
17. Nov. 202121,80021,95021,50021,75021,75041.554.266
16. Nov. 202121,35022,00021,30021,80021,80088.859.170
15. Nov. 202121,30021,60021,15021,30021,30044.419.092
12. Nov. 202121,30021,45020,80021,15021,15057.035.815
11. Nov. 202120,30021,25020,30021,05021,05081.741.335
10. Nov. 202120,35020,65020,05020,60020,60083.863.860
09. Nov. 202120,50020,60020,20020,35020,35047.569.497
08. Nov. 202120,40020,60020,05020,35020,35076.288.436
05. Nov. 202120,55020,85020,30020,40020,40064.422.173
04. Nov. 202120,55020,75020,30020,75020,75069.581.543
03. Nov. 202120,90021,25020,10020,45020,450153.430.240
02. Nov. 202121,60021,85020,90021,00021,00061.162.682
01. Nov. 202121,10021,50020,90021,25021,25059.219.904
29. Okt. 202121,80021,85021,15021,35021,35093.571.949
28. Okt. 202122,15022,20021,65021,85021,85056.988.436
27. Okt. 202122,15022,20021,65021,90021,90062.247.977
26. Okt. 202122,60023,00022,20022,40022,40053.810.811
25. Okt. 202122,45022,80022,35022,55022,55043.235.295
22. Okt. 202122,55022,90022,30022,60022,60054.510.459
21. Okt. 202122,95022,95022,05022,45022,450102.052.284
20. Okt. 202122,65023,20022,30022,80022,800115.040.027
19. Okt. 202121,50022,65021,45022,50022,500144.193.907
18. Okt. 202121,25021,35020,85021,35021,35051.691.748
15. Okt. 202121,45021,55020,85021,25021,25075.344.508
12. Okt. 202121,30021,45020,85021,10021,10079.272.091
11. Okt. 202121,30021,85021,15021,65021,65072.014.855
08. Okt. 202121,65021,65020,75021,15021,150104.803.997
07. Okt. 202121,00021,45020,75021,35021,35079.755.003
06. Okt. 202121,05021,10020,35020,55020,55065.766.014
05. Okt. 202120,15021,15019,86020,85020,85098.201.609
04. Okt. 202121,00021,25020,45020,55020,550103.243.641
30. Sept. 202121,40021,55021,20021,35021,35080.371.264
29. Sept. 202121,50022,00021,10022,00022,00067.715.627
28. Sept. 202121,80022,20021,50021,90021,900116.485.810
27. Sept. 202121,90022,15020,80021,75021,750190.832.787
24. Sept. 202122,25022,65021,95022,10022,100112.602.010
23. Sept. 202123,40023,45021,95022,50022,500183.811.121
21. Sept. 202122,50023,20022,10023,10023,10064.864.934
20. Sept. 202122,90022,95021,65022,80022,800111.749.232
17. Sept. 202122,80023,15022,55023,00023,00078.903.856
16. Sept. 202123,20023,25022,40022,65022,65099.297.562
15. Sept. 202123,20023,45023,00023,20023,20072.833.146
14. Sept. 202123,50023,65023,10023,25023,25078.341.001
13. Sept. 202123,75023,80023,05023,40023,400163.521.641
10. Sept. 202123,60024,20023,50024,10024,10084.902.716
09. Sept. 202124,10024,20023,50023,60023,600156.630.987
08. Sept. 202125,00025,10024,25024,50024,500141.484.288
07. Sept. 202124,95025,40024,80025,00025,00099.513.841
06. Sept. 202125,35025,40024,75024,95024,950112.026.393
03. Sept. 202125,35025,45025,10025,40025,40088.035.122
02. Sept. 202125,55025,90025,20025,30025,30099.519.208
01. Sept. 202124,95025,50024,70025,20025,200121.661.335
31. Aug. 202124,85025,00024,00025,00025,000123.350.350
30. Aug. 202124,85025,10024,45024,85024,85083.860.142
27. Aug. 202124,45025,15024,35024,85024,85098.005.138
26. Aug. 202126,00026,05024,00024,45024,450282.351.896
25. Aug. 202125,70025,75024,85025,35025,35074.888.784
24. Aug. 202124,85025,40024,75025,25025,250136.660.953
23. Aug. 202124,00025,10023,85024,35024,350152.235.718
20. Aug. 202123,80023,95023,20023,45023,450125.975.731
19. Aug. 202124,55024,75023,80024,00024,000103.640.911
18. Aug. 202124,50025,10024,40024,60024,60078.821.945
17. Aug. 202124,90025,20024,35024,50024,500101.729.499
16. Aug. 202125,40025,40024,80024,85024,850116.215.470
13. Aug. 202126,05026,20025,20025,45025,450129.266.883
12. Aug. 202126,90027,30026,05026,30026,30093.897.825
11. Aug. 202127,65027,90026,80026,85026,850127.555.123
10. Aug. 202126,95027,85026,65027,45027,450152.767.212
09. Aug. 202126,25026,95026,00026,80026,80073.630.205
06. Aug. 202126,25026,75026,05026,35026,35065.959.288
05. Aug. 202126,85027,10026,25026,30026,30086.458.578
04. Aug. 202125,75027,05025,75026,85026,850123.916.304
03. Aug. 202125,75025,95025,15025,90025,90069.092.247
02. Aug. 202125,65025,95025,20025,75025,75070.368.632
30. Juli 202125,50025,75024,75025,35025,350104.604.141
29. Juli 202125,75025,95025,20025,90025,900157.458.178
28. Juli 202124,85025,45024,35025,10025,100169.436.941
27. Juli 202125,75026,25023,70024,35024,350306.904.560
26. Juli 202126,00026,40025,55025,85025,850194.104.709
23. Juli 202127,15027,15026,00026,35026,350106.111.241
22. Juli 202127,05027,25026,75027,15027,15058.277.309
21. Juli 202127,85027,90026,60026,85026,850111.358.378
20. Juli 202128,10028,15027,35027,60027,60095.004.758
19. Juli 202128,05028,65027,95028,10028,100108.165.286
16. Juli 202127,10028,65027,00028,25028,250280.499.205
15. Juli 202127,15027,30026,75026,95026,95088.003.869
14. Juli 202127,00027,55026,75027,15027,15086.650.744
13. Juli 202126,90027,30026,70027,00027,00099.135.581
12. Juli 202127,00027,10026,25026,65026,650131.096.021
09. Juli 202125,65026,95025,40026,70026,700221.079.879
08. Juli 202125,70025,90025,15025,40025,400138.136.500
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...