Deutsche Märkte geschlossen
DAX
18.161,01 +243,73 (+1,36%) Euro Stoxx 50
5.006,85 +67,84 (+1,37%) Dow Jones 30
38.239,66 +153,86 (+0,40%) Gold
2.349,60 +7,10 (+0,30%) EUR/USD
1,0699 -0,0034 (-0,32%) Bitcoin EUR
59.608,56 -660,97 (-1,10%)
Xiaomi Corporation (1810.HK)
HKSE - HKSE Verzögerter Preis. Währung in HKD
Zur Watchlist hinzufügen
Börsenschluss: 04:08PM HKT
Zeitraum:
27. Apr. 2023 - 27. Apr. 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in HKDDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 26. Apr. 2024 | 16,760 | 17,500 | 16,740 | 17,360 | 17,360 | 233.139.880 |
| 25. Apr. 2024 | 16,660 | 16,700 | 16,400 | 16,600 | 16,600 | 76.835.421 |
| 24. Apr. 2024 | 16,560 | 16,680 | 16,420 | 16,660 | 16,660 | 132.630.197 |
| 23. Apr. 2024 | 16,000 | 16,320 | 15,780 | 16,180 | 16,180 | 119.181.417 |
| 22. Apr. 2024 | 15,800 | 15,980 | 15,580 | 15,820 | 15,820 | 94.522.377 |
| 19. Apr. 2024 | 16,120 | 16,120 | 15,460 | 15,800 | 15,800 | 152.829.967 |
| 18. Apr. 2024 | 16,260 | 16,440 | 15,960 | 16,380 | 16,380 | 81.343.612 |
| 17. Apr. 2024 | 15,920 | 16,340 | 15,920 | 16,280 | 16,280 | 90.729.174 |
| 16. Apr. 2024 | 16,360 | 16,380 | 15,780 | 15,920 | 15,920 | 150.004.413 |
| 15. Apr. 2024 | 16,380 | 16,620 | 16,380 | 16,520 | 16,520 | 102.135.567 |
| 12. Apr. 2024 | 16,260 | 16,740 | 16,240 | 16,500 | 16,500 | 207.001.967 |
| 11. Apr. 2024 | 15,560 | 16,180 | 15,540 | 16,080 | 16,080 | 94.275.932 |
| 10. Apr. 2024 | 16,180 | 16,280 | 15,840 | 16,000 | 16,000 | 135.392.416 |
| 09. Apr. 2024 | 15,640 | 16,100 | 15,560 | 15,980 | 15,980 | 140.213.601 |
| 08. Apr. 2024 | 15,360 | 15,700 | 15,120 | 15,500 | 15,500 | 117.977.816 |
| 05. Apr. 2024 | 15,620 | 15,640 | 15,080 | 15,540 | 15,540 | 84.033.215 |
| 03. Apr. 2024 | 16,300 | 16,300 | 15,520 | 15,560 | 15,560 | 225.179.872 |
| 02. Apr. 2024 | 17,180 | 17,340 | 16,200 | 16,280 | 16,280 | 539.923.703 |
| 28. März 2024 | 14,700 | 15,260 | 14,700 | 14,940 | 14,940 | 173.539.152 |
| 27. März 2024 | 15,440 | 15,440 | 14,740 | 14,760 | 14,760 | 144.610.632 |
| 26. März 2024 | 15,180 | 15,460 | 14,840 | 15,300 | 15,300 | 147.860.646 |
| 25. März 2024 | 15,000 | 15,400 | 14,800 | 14,820 | 14,820 | 119.247.446 |
| 22. März 2024 | 14,780 | 14,940 | 14,520 | 14,800 | 14,800 | 110.507.208 |
| 21. März 2024 | 14,740 | 15,020 | 14,600 | 14,760 | 14,760 | 92.314.676 |
| 20. März 2024 | 15,200 | 15,360 | 14,360 | 14,500 | 14,500 | 135.837.454 |
| 19. März 2024 | 14,920 | 15,100 | 14,740 | 14,860 | 14,860 | 93.986.286 |
| 18. März 2024 | 14,500 | 15,040 | 14,440 | 14,940 | 14,940 | 110.825.105 |
| 15. März 2024 | 14,580 | 14,760 | 14,280 | 14,540 | 14,540 | 106.232.795 |
| 14. März 2024 | 14,900 | 15,220 | 14,540 | 14,760 | 14,760 | 89.957.580 |
| 13. März 2024 | 14,900 | 15,180 | 14,720 | 14,920 | 14,920 | 118.299.566 |
| 12. März 2024 | 13,620 | 15,060 | 13,600 | 14,920 | 14,920 | 295.821.714 |
| 11. März 2024 | 13,040 | 13,440 | 13,040 | 13,400 | 13,400 | 57.531.857 |
| 08. März 2024 | 12,960 | 13,360 | 12,920 | 13,080 | 13,080 | 59.663.848 |
| 07. März 2024 | 13,140 | 13,240 | 12,700 | 12,800 | 12,800 | 43.368.825 |
| 06. März 2024 | 12,720 | 13,140 | 12,560 | 13,040 | 13,040 | 74.670.496 |
| 05. März 2024 | 13,000 | 13,060 | 12,600 | 12,760 | 12,760 | 99.117.229 |
| 04. März 2024 | 13,360 | 13,600 | 13,260 | 13,340 | 13,340 | 53.459.138 |
| 01. März 2024 | 13,000 | 13,440 | 12,980 | 13,320 | 13,320 | 79.997.348 |
| 29. Feb. 2024 | 13,000 | 13,360 | 13,000 | 13,220 | 13,220 | 74.874.764 |
| 28. Feb. 2024 | 13,480 | 13,620 | 13,040 | 13,080 | 13,080 | 77.754.329 |
| 27. Feb. 2024 | 13,120 | 13,500 | 12,880 | 13,480 | 13,480 | 92.877.053 |
| 26. Feb. 2024 | 13,220 | 13,360 | 13,020 | 13,100 | 13,100 | 44.712.709 |
| 23. Feb. 2024 | 13,260 | 13,400 | 12,980 | 13,220 | 13,220 | 56.432.229 |
| 22. Feb. 2024 | 13,360 | 13,520 | 13,140 | 13,400 | 13,400 | 52.235.249 |
| 21. Feb. 2024 | 12,920 | 13,640 | 12,800 | 13,360 | 13,360 | 95.944.593 |
| 20. Feb. 2024 | 13,000 | 13,100 | 12,740 | 12,980 | 12,980 | 55.020.181 |
| 19. Feb. 2024 | 13,400 | 13,400 | 12,800 | 12,920 | 12,920 | 86.809.268 |
| 16. Feb. 2024 | 12,720 | 13,620 | 12,700 | 13,420 | 13,420 | 83.130.851 |
| 15. Feb. 2024 | 12,500 | 12,800 | 12,400 | 12,720 | 12,720 | 22.062.099 |
| 14. Feb. 2024 | 12,020 | 12,640 | 11,940 | 12,560 | 12,560 | 29.480.353 |
| 09. Feb. 2024 | 12,460 | 12,460 | 12,460 | 12,460 | 12,460 | - |
| 08. Feb. 2024 | 12,680 | 12,820 | 12,520 | 12,620 | 12,620 | 59.019.381 |
| 07. Feb. 2024 | 12,960 | 13,140 | 12,580 | 12,700 | 12,700 | 95.271.998 |
| 06. Feb. 2024 | 12,120 | 12,960 | 12,120 | 12,900 | 12,900 | 119.306.507 |
| 05. Feb. 2024 | 11,940 | 12,360 | 11,840 | 12,120 | 12,120 | 81.606.974 |
| 02. Feb. 2024 | 12,540 | 12,660 | 12,080 | 12,200 | 12,200 | 69.558.141 |
| 01. Feb. 2024 | 12,260 | 12,580 | 12,020 | 12,380 | 12,380 | 79.821.509 |
| 31. Jan. 2024 | 12,860 | 12,920 | 12,140 | 12,320 | 12,320 | 141.795.486 |
| 30. Jan. 2024 | 13,000 | 13,160 | 12,800 | 12,900 | 12,900 | 82.926.712 |
| 29. Jan. 2024 | 13,280 | 13,440 | 13,160 | 13,300 | 13,300 | 64.841.120 |
| 26. Jan. 2024 | 13,620 | 13,760 | 13,100 | 13,200 | 13,200 | 97.820.581 |
| 25. Jan. 2024 | 13,700 | 13,900 | 13,400 | 13,740 | 13,740 | 84.263.209 |
| 24. Jan. 2024 | 13,320 | 13,780 | 13,140 | 13,700 | 13,700 | 109.448.247 |
| 23. Jan. 2024 | 13,000 | 13,480 | 12,800 | 13,220 | 13,220 | 92.309.898 |
| 22. Jan. 2024 | 13,240 | 13,500 | 12,640 | 12,980 | 12,980 | 87.016.435 |
| 19. Jan. 2024 | 13,300 | 13,360 | 13,000 | 13,180 | 13,180 | 70.030.994 |
| 18. Jan. 2024 | 13,020 | 13,480 | 12,720 | 13,320 | 13,320 | 111.819.184 |
| 17. Jan. 2024 | 13,680 | 13,700 | 12,900 | 13,140 | 13,140 | 184.245.293 |
| 16. Jan. 2024 | 14,080 | 14,200 | 13,700 | 13,820 | 13,820 | 81.583.680 |
| 15. Jan. 2024 | 14,240 | 14,240 | 14,240 | 14,240 | 14,240 | - |
| 12. Jan. 2024 | 14,320 | 14,440 | 14,140 | 14,300 | 14,300 | 67.762.190 |
| 11. Jan. 2024 | 14,100 | 14,620 | 13,920 | 14,480 | 14,480 | 109.090.904 |
| 10. Jan. 2024 | 14,280 | 14,300 | 13,840 | 14,100 | 14,100 | 75.082.322 |
| 09. Jan. 2024 | 14,440 | 14,680 | 14,200 | 14,340 | 14,340 | 64.814.175 |
| 08. Jan. 2024 | 14,900 | 14,960 | 14,040 | 14,360 | 14,360 | 125.148.672 |
| 05. Jan. 2024 | 14,860 | 15,120 | 14,820 | 14,940 | 14,940 | 55.909.939 |
| 04. Jan. 2024 | 14,900 | 15,140 | 14,740 | 15,080 | 15,080 | 53.881.228 |
| 03. Jan. 2024 | 15,280 | 15,460 | 14,760 | 14,980 | 14,980 | 113.158.917 |
| 02. Jan. 2024 | 15,600 | 15,600 | 15,240 | 15,480 | 15,480 | 60.637.820 |
| 29. Dez. 2023 | 16,360 | 16,360 | 15,280 | 15,600 | 15,600 | 184.891.499 |
| 28. Dez. 2023 | 16,400 | 16,700 | 16,040 | 16,280 | 16,280 | 155.342.841 |
| 27. Dez. 2023 | 15,960 | 16,540 | 15,680 | 16,320 | 16,320 | 127.850.403 |
| 22. Dez. 2023 | 15,980 | 16,100 | 15,520 | 15,680 | 15,680 | 91.757.167 |
| 21. Dez. 2023 | 15,900 | 16,000 | 15,600 | 15,960 | 15,960 | 64.563.507 |
| 20. Dez. 2023 | 16,260 | 16,360 | 16,000 | 16,120 | 16,120 | 62.375.549 |
| 19. Dez. 2023 | 15,880 | 16,320 | 15,840 | 16,140 | 16,140 | 77.957.733 |
| 18. Dez. 2023 | 15,980 | 16,320 | 15,760 | 15,900 | 15,900 | 60.185.771 |
| 15. Dez. 2023 | 16,000 | 16,280 | 15,860 | 15,980 | 15,980 | 106.577.327 |
| 14. Dez. 2023 | 15,700 | 16,340 | 15,700 | 15,960 | 15,960 | 136.139.527 |
| 13. Dez. 2023 | 15,080 | 15,640 | 15,080 | 15,540 | 15,540 | 114.075.094 |
| 12. Dez. 2023 | 14,580 | 15,260 | 14,440 | 15,160 | 15,160 | 97.354.343 |
| 11. Dez. 2023 | 14,340 | 14,620 | 14,160 | 14,560 | 14,560 | 98.399.725 |
| 08. Dez. 2023 | 14,760 | 14,820 | 14,400 | 14,620 | 14,620 | 94.540.322 |
| 07. Dez. 2023 | 14,740 | 14,780 | 14,380 | 14,680 | 14,680 | 85.960.796 |
| 06. Dez. 2023 | 14,880 | 15,060 | 14,720 | 14,880 | 14,880 | 77.127.748 |
| 05. Dez. 2023 | 15,220 | 15,220 | 14,500 | 14,780 | 14,780 | 135.975.691 |
| 04. Dez. 2023 | 15,400 | 15,500 | 15,160 | 15,220 | 15,220 | 106.138.626 |
| 01. Dez. 2023 | 15,620 | 15,680 | 15,020 | 15,160 | 15,160 | 226.992.234 |
| 30. Nov. 2023 | 15,480 | 15,760 | 15,440 | 15,620 | 15,620 | 131.529.758 |
| 29. Nov. 2023 | 15,600 | 15,780 | 15,300 | 15,480 | 15,480 | 129.395.706 |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
