Deutsche Märkte öffnen in 5 Stunden 7 Minuten
Nikkei 225
26.581,98+416,39(+1,59%)Dow Jones 30
30.046,24+454,97(+1,54%)BTC-EUR
15.891,63-135,34(-0,84%)
Zhaojin Mining Industry Company Limited (1818.HK)
HKSE - HKSE Verzögerter Preis. Währung in HKD
Zur Watchlist hinzufügen
9,810-0,060 (-0,61%)
Ab 10:38AM HKT. Markt geöffnet.
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in HKD
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 25. Nov. 2020 | 9,780 | 10,000 | 9,730 | 9,810 | 9,810 | 1.819.500 |
| 24. Nov. 2020 | 10,060 | 10,060 | 9,750 | 9,870 | 9,870 | 11.301.540 |
| 23. Nov. 2020 | 10,140 | 10,380 | 10,120 | 10,300 | 10,300 | 5.270.015 |
| 20. Nov. 2020 | 10,200 | 10,300 | 10,020 | 10,120 | 10,120 | 5.116.614 |
| 19. Nov. 2020 | 10,300 | 10,300 | 10,080 | 10,200 | 10,200 | 3.918.785 |
| 18. Nov. 2020 | 10,100 | 10,400 | 10,080 | 10,340 | 10,340 | 5.723.228 |
| 17. Nov. 2020 | 10,500 | 10,500 | 10,000 | 10,140 | 10,140 | 9.314.000 |
| 16. Nov. 2020 | 10,340 | 10,760 | 10,340 | 10,640 | 10,640 | 7.116.734 |
| 13. Nov. 2020 | 10,260 | 10,460 | 10,040 | 10,340 | 10,340 | 6.080.510 |
| 12. Nov. 2020 | 9,970 | 10,280 | 9,850 | 10,160 | 10,160 | 5.118.506 |
| 11. Nov. 2020 | 10,380 | 10,400 | 9,970 | 10,000 | 10,000 | 11.177.070 |
| 10. Nov. 2020 | 10,800 | 10,820 | 10,300 | 10,440 | 10,440 | 11.326.400 |
| 09. Nov. 2020 | 11,500 | 11,680 | 11,280 | 11,520 | 11,520 | 9.200.864 |
| 06. Nov. 2020 | 10,840 | 11,420 | 10,780 | 11,420 | 11,420 | 17.185.350 |
| 05. Nov. 2020 | 10,420 | 10,540 | 10,140 | 10,480 | 10,480 | 7.829.370 |
| 04. Nov. 2020 | 10,440 | 10,700 | 10,320 | 10,400 | 10,400 | 5.924.569 |
| 03. Nov. 2020 | 10,300 | 10,880 | 10,300 | 10,440 | 10,440 | 6.942.719 |
| 02. Nov. 2020 | 10,200 | 10,600 | 9,960 | 10,560 | 10,560 | 7.094.276 |
| 30. Okt. 2020 | 10,100 | 10,260 | 9,920 | 9,950 | 9,950 | 5.431.385 |
| 29. Okt. 2020 | 9,800 | 10,260 | 9,660 | 10,120 | 10,120 | 6.746.557 |
| 28. Okt. 2020 | 10,140 | 10,360 | 9,910 | 10,080 | 10,080 | 5.510.210 |
| 27. Okt. 2020 | 10,080 | 10,360 | 9,940 | 10,080 | 10,080 | 6.718.316 |
| 23. Okt. 2020 | 10,140 | 10,160 | 9,880 | 9,950 | 9,950 | 6.449.000 |
| 22. Okt. 2020 | 10,240 | 10,440 | 10,080 | 10,160 | 10,160 | 4.444.527 |
| 21. Okt. 2020 | 9,900 | 10,480 | 9,900 | 10,380 | 10,380 | 6.414.300 |
| 20. Okt. 2020 | 9,850 | 10,100 | 9,840 | 9,850 | 9,850 | 2.050.970 |
| 19. Okt. 2020 | 9,830 | 10,020 | 9,750 | 9,850 | 9,850 | 3.173.000 |
| 16. Okt. 2020 | 10,300 | 10,380 | 9,920 | 10,020 | 10,020 | 3.691.500 |
| 15. Okt. 2020 | 10,280 | 10,280 | 9,810 | 10,200 | 10,200 | 4.956.500 |
| 14. Okt. 2020 | 9,800 | 10,100 | 9,800 | 10,100 | 10,100 | 5.099.754 |
| 12. Okt. 2020 | 10,000 | 10,180 | 9,910 | 10,060 | 10,060 | 4.712.700 |
| 09. Okt. 2020 | 9,980 | 9,990 | 9,770 | 9,790 | 9,790 | 2.629.548 |
| 08. Okt. 2020 | 9,700 | 9,900 | 9,460 | 9,900 | 9,900 | 3.807.046 |
| 07. Okt. 2020 | 9,610 | 9,790 | 9,420 | 9,750 | 9,750 | 5.179.556 |
| 06. Okt. 2020 | 9,690 | 9,850 | 9,410 | 9,830 | 9,830 | 3.865.322 |
| 05. Okt. 2020 | 9,480 | 9,520 | 9,150 | 9,370 | 9,370 | 2.722.987 |
| 30. Sept. 2020 | 9,570 | 9,580 | 9,320 | 9,440 | 9,440 | 3.593.000 |
| 29. Sept. 2020 | 9,550 | 9,640 | 9,310 | 9,310 | 9,310 | 4.773.334 |
| 28. Sept. 2020 | 9,310 | 9,570 | 9,180 | 9,500 | 9,500 | 4.987.000 |
| 25. Sept. 2020 | 9,720 | 9,780 | 9,380 | 9,380 | 9,380 | 10.461.920 |
| 24. Sept. 2020 | 9,350 | 9,730 | 9,270 | 9,440 | 9,440 | 16.782.500 |
| 23. Sept. 2020 | 9,860 | 9,910 | 9,490 | 9,650 | 9,650 | 12.062.650 |
| 22. Sept. 2020 | 9,800 | 10,100 | 9,630 | 9,760 | 9,760 | 8.744.829 |
| 21. Sept. 2020 | 10,420 | 10,500 | 10,020 | 10,020 | 10,020 | 18.833.920 |
| 18. Sept. 2020 | 10,580 | 10,780 | 10,100 | 10,440 | 10,440 | 99.076.830 |
| 17. Sept. 2020 | 10,700 | 10,900 | 10,500 | 10,800 | 10,800 | 35.252.460 |
| 16. Sept. 2020 | 10,180 | 10,600 | 9,970 | 10,500 | 10,500 | 32.441.480 |
| 15. Sept. 2020 | 9,790 | 10,380 | 9,700 | 10,200 | 10,200 | 39.653.000 |
| 14. Sept. 2020 | 8,650 | 9,650 | 8,640 | 9,630 | 9,630 | 42.113.000 |
| 11. Sept. 2020 | 8,470 | 8,540 | 8,360 | 8,450 | 8,450 | 3.458.383 |
| 10. Sept. 2020 | 8,600 | 8,790 | 8,430 | 8,450 | 8,450 | 7.600.000 |
| 09. Sept. 2020 | 8,510 | 8,600 | 8,420 | 8,450 | 8,450 | 5.694.501 |
| 08. Sept. 2020 | 8,790 | 8,890 | 8,450 | 8,580 | 8,580 | 9.518.702 |
| 07. Sept. 2020 | 8,750 | 8,900 | 8,650 | 8,780 | 8,780 | 7.246.427 |
| 04. Sept. 2020 | 8,800 | 8,840 | 8,690 | 8,810 | 8,810 | 10.865.140 |
| 03. Sept. 2020 | 8,840 | 9,070 | 8,820 | 8,840 | 8,840 | 8.232.414 |
| 02. Sept. 2020 | 8,800 | 9,030 | 8,800 | 9,020 | 9,020 | 9.553.000 |
| 01. Sept. 2020 | 8,800 | 9,010 | 8,720 | 9,000 | 9,000 | 15.507.960 |
| 31. Aug. 2020 | 9,320 | 9,320 | 8,680 | 8,680 | 8,680 | 16.286.500 |
| 28. Aug. 2020 | 8,950 | 9,030 | 8,720 | 8,970 | 8,970 | 6.356.835 |
| 27. Aug. 2020 | 9,100 | 9,140 | 8,780 | 8,980 | 8,980 | 9.383.726 |
| 26. Aug. 2020 | 9,160 | 9,270 | 8,800 | 8,950 | 8,950 | 10.689.210 |
| 25. Aug. 2020 | 8,970 | 9,110 | 8,950 | 9,070 | 9,070 | 4.291.560 |
| 24. Aug. 2020 | 9,200 | 9,200 | 8,920 | 9,110 | 9,110 | 4.876.500 |
| 21. Aug. 2020 | 9,240 | 9,280 | 9,030 | 9,070 | 9,070 | 5.345.080 |
| 20. Aug. 2020 | 8,900 | 9,270 | 8,860 | 9,130 | 9,130 | 7.093.149 |
| 19. Aug. 2020 | 9,300 | 9,300 | 9,010 | 9,090 | 9,090 | 5.878.812 |
| 18. Aug. 2020 | 9,090 | 9,300 | 9,090 | 9,300 | 9,300 | 10.777.310 |
| 17. Aug. 2020 | 8,690 | 8,980 | 8,660 | 8,930 | 8,930 | 12.565.730 |
| 14. Aug. 2020 | 8,770 | 8,850 | 8,660 | 8,720 | 8,720 | 6.832.300 |
| 13. Aug. 2020 | 8,700 | 8,790 | 8,540 | 8,700 | 8,700 | 12.302.170 |
| 12. Aug. 2020 | 8,700 | 8,750 | 8,330 | 8,700 | 8,700 | 43.458.050 |
| 11. Aug. 2020 | 9,580 | 9,590 | 9,130 | 9,130 | 9,130 | 23.465.730 |
| 10. Aug. 2020 | 10,040 | 10,100 | 9,570 | 9,660 | 9,660 | 13.224.000 |
| 07. Aug. 2020 | 10,500 | 10,660 | 9,940 | 10,180 | 10,180 | 19.272.130 |
| 06. Aug. 2020 | 10,060 | 10,600 | 9,900 | 10,500 | 10,500 | 24.124.920 |
| 05. Aug. 2020 | 9,800 | 9,870 | 9,620 | 9,830 | 9,830 | 15.734.620 |
| 04. Aug. 2020 | 9,400 | 9,650 | 9,320 | 9,450 | 9,450 | 12.798.000 |
| 03. Aug. 2020 | 9,680 | 9,710 | 9,450 | 9,570 | 9,570 | 8.011.836 |
| 31. Juli 2020 | 9,520 | 9,750 | 9,300 | 9,660 | 9,660 | 26.892.600 |
| 30. Juli 2020 | 9,950 | 9,950 | 9,310 | 9,420 | 9,420 | 15.854.240 |
| 29. Juli 2020 | 9,890 | 9,890 | 9,700 | 9,850 | 9,850 | 17.042.220 |
| 28. Juli 2020 | 11,300 | 11,520 | 9,570 | 9,630 | 9,630 | 67.414.560 |
| 27. Juli 2020 | 10,260 | 10,980 | 10,200 | 10,960 | 10,960 | 43.012.330 |
| 24. Juli 2020 | 10,160 | 10,240 | 9,900 | 10,020 | 10,020 | 7.051.590 |
| 23. Juli 2020 | 10,260 | 10,300 | 9,860 | 10,140 | 10,140 | 6.548.174 |
| 22. Juli 2020 | 10,460 | 10,500 | 10,000 | 10,060 | 10,060 | 8.394.437 |
| 21. Juli 2020 | 10,000 | 10,240 | 9,840 | 9,950 | 9,950 | 8.232.068 |
| 20. Juli 2020 | 9,800 | 9,980 | 9,590 | 9,830 | 9,830 | 5.321.424 |
| 17. Juli 2020 | 9,520 | 9,720 | 9,370 | 9,600 | 9,600 | 5.059.000 |
| 16. Juli 2020 | 10,060 | 10,160 | 9,510 | 9,560 | 9,560 | 5.121.500 |
| 15. Juli 2020 | 10,060 | 10,220 | 9,780 | 10,040 | 10,040 | 7.705.500 |
| 14. Juli 2020 | 10,100 | 10,200 | 9,740 | 9,820 | 9,820 | 10.908.500 |
| 13. Juli 2020 | 10,400 | 10,540 | 10,240 | 10,380 | 10,380 | 6.636.000 |
| 10. Juli 2020 | 10,540 | 10,540 | 10,060 | 10,220 | 10,220 | 10.309.550 |
| 09. Juli 2020 | 10,320 | 10,740 | 10,300 | 10,580 | 10,580 | 15.909.350 |
| 08. Juli 2020 | 9,710 | 10,180 | 9,710 | 10,180 | 10,180 | 15.201.970 |
| 07. Juli 2020 | 9,530 | 9,870 | 9,530 | 9,570 | 9,570 | 10.634.100 |
| 06. Juli 2020 | 9,300 | 9,570 | 9,040 | 9,520 | 9,520 | 11.693.540 |
| 03. Juli 2020 | 9,200 | 9,270 | 9,140 | 9,200 | 9,200 | 6.074.524 |
| *Um Splits berichtigter Schlusskurs.**Um Dividenden und Splits berichtigter Schlusskurs. | ||||||
Es werden weitere Daten geladen ...
© 2020 Verizon Media. Alle Rechte vorbehalten.
