Deutsche Märkte geschlossen
DAX
18.608,16 +110,22 (+0,60%) Euro Stoxx 50
5.003,54 +19,87 (+0,40%) Dow Jones 30
38.283,61 -402,71 (-1,04%) Gold
2.368,80 +23,00 (+0,98%) EUR/USD
1,0887 +0,0033 (+0,30%) Bitcoin EUR
63.365,49 +847,12 (+1,36%)
Ping An Healthcare and Technology Company Limited (1833.HK)
HKSE - HKSE Verzögerter Preis. Währung in HKD
Zur Watchlist hinzufügen
Börsenschluss: 04:08PM HKT
Zeitraum:
04. Juni 2023 - 04. Juni 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in HKDDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 03. Juni 2024 | 11,300 | 11,680 | 11,300 | 11,480 | 11,480 | 5.371.415 |
| 31. Mai 2024 | 12,100 | 12,180 | 11,200 | 11,200 | 11,200 | 7.135.314 |
| 30. Mai 2024 | 11,800 | 12,100 | 11,700 | 11,920 | 11,920 | 5.839.210 |
| 29. Mai 2024 | 12,100 | 12,160 | 11,820 | 11,820 | 11,820 | 3.110.100 |
| 28. Mai 2024 | 11,640 | 12,540 | 11,640 | 11,980 | 11,980 | 7.217.324 |
| 27. Mai 2024 | 11,380 | 11,720 | 11,200 | 11,620 | 11,620 | 3.862.360 |
| 24. Mai 2024 | 11,920 | 12,020 | 11,380 | 11,380 | 11,380 | 5.813.681 |
| 23. Mai 2024 | 11,860 | 11,960 | 11,500 | 11,920 | 11,920 | 5.528.871 |
| 22. Mai 2024 | 12,060 | 12,380 | 12,020 | 12,060 | 12,060 | 3.766.480 |
| 21. Mai 2024 | 12,740 | 12,800 | 12,020 | 12,060 | 12,060 | 7.283.322 |
| 20. Mai 2024 | 12,840 | 12,960 | 12,640 | 12,960 | 12,960 | 7.378.703 |
| 17. Mai 2024 | 12,260 | 12,980 | 12,080 | 12,680 | 12,680 | 7.197.572 |
| 16. Mai 2024 | 12,320 | 12,560 | 12,080 | 12,220 | 12,220 | 4.536.561 |
| 14. Mai 2024 | 12,040 | 12,660 | 12,040 | 12,260 | 12,260 | 6.486.812 |
| 13. Mai 2024 | 12,060 | 12,300 | 11,800 | 12,200 | 12,200 | 3.816.030 |
| 10. Mai 2024 | 12,140 | 12,240 | 11,780 | 12,100 | 12,100 | 5.427.564 |
| 09. Mai 2024 | 11,640 | 12,160 | 11,640 | 12,140 | 12,140 | 4.417.200 |
| 08. Mai 2024 | 11,980 | 11,980 | 11,380 | 11,620 | 11,620 | 5.409.176 |
| 07. Mai 2024 | 12,120 | 12,120 | 11,880 | 11,980 | 11,980 | 3.575.505 |
| 06. Mai 2024 | 12,160 | 12,420 | 11,920 | 12,120 | 12,120 | 5.901.811 |
| 03. Mai 2024 | 12,400 | 12,420 | 12,000 | 12,320 | 12,320 | 7.335.799 |
| 02. Mai 2024 | 11,000 | 12,080 | 11,000 | 12,040 | 12,040 | 7.162.629 |
| 30. Apr. 2024 | 11,240 | 11,400 | 10,920 | 11,140 | 11,140 | 7.631.103 |
| 29. Apr. 2024 | 11,200 | 11,580 | 11,040 | 11,220 | 11,220 | 6.790.955 |
| 26. Apr. 2024 | 10,480 | 11,120 | 10,480 | 11,040 | 11,040 | 11.199.162 |
| 25. Apr. 2024 | 10,480 | 10,760 | 10,380 | 10,480 | 10,480 | 5.250.819 |
| 24. Apr. 2024 | 10,600 | 10,600 | 10,260 | 10,520 | 10,520 | 4.931.371 |
| 23. Apr. 2024 | 10,180 | 10,600 | 10,180 | 10,460 | 10,460 | 4.629.793 |
| 22. Apr. 2024 | 10,080 | 10,300 | 9,880 | 10,180 | 10,180 | 4.775.726 |
| 19. Apr. 2024 | 9,960 | 10,080 | 9,640 | 9,780 | 9,780 | 6.959.444 |
| 18. Apr. 2024 | 9,740 | 10,300 | 9,640 | 10,080 | 10,080 | 7.821.533 |
| 17. Apr. 2024 | 9,900 | 10,060 | 9,630 | 9,750 | 9,750 | 5.341.300 |
| 16. Apr. 2024 | 10,180 | 10,220 | 9,680 | 9,720 | 9,720 | 7.323.021 |
| 15. Apr. 2024 | 10,380 | 10,400 | 10,080 | 10,300 | 10,300 | 3.965.260 |
| 12. Apr. 2024 | 11,040 | 11,060 | 10,240 | 10,280 | 10,280 | 7.506.803 |
| 11. Apr. 2024 | 11,260 | 11,260 | 10,880 | 11,080 | 11,080 | 4.858.060 |
| 10. Apr. 2024 | 11,320 | 11,640 | 11,300 | 11,420 | 11,420 | 3.612.794 |
| 09. Apr. 2024 | 11,300 | 11,500 | 11,300 | 11,400 | 11,400 | 2.856.350 |
| 08. Apr. 2024 | 11,080 | 11,660 | 11,060 | 11,140 | 11,140 | 3.735.425 |
| 05. Apr. 2024 | 11,480 | 11,500 | 11,040 | 11,100 | 11,100 | 3.140.547 |
| 03. Apr. 2024 | 12,200 | 12,320 | 11,440 | 11,500 | 11,500 | 7.446.200 |
| 02. Apr. 2024 | 12,200 | 12,400 | 12,000 | 12,280 | 12,280 | 4.696.675 |
| 28. März 2024 | 11,900 | 12,180 | 11,740 | 11,800 | 11,800 | 3.843.277 |
| 27. März 2024 | 12,100 | 12,220 | 11,780 | 11,820 | 11,820 | 5.062.400 |
| 26. März 2024 | 12,220 | 12,600 | 12,140 | 12,180 | 12,180 | 3.019.765 |
| 25. März 2024 | 12,720 | 12,780 | 11,980 | 12,400 | 12,400 | 4.795.414 |
| 22. März 2024 | 13,120 | 13,380 | 12,720 | 12,820 | 12,820 | 7.510.214 |
| 21. März 2024 | 12,440 | 13,460 | 12,400 | 13,140 | 13,140 | 9.901.150 |
| 20. März 2024 | 12,080 | 12,360 | 11,900 | 12,300 | 12,300 | 3.971.500 |
| 19. März 2024 | 12,500 | 12,500 | 12,100 | 12,180 | 12,180 | 3.131.141 |
| 18. März 2024 | 11,760 | 12,660 | 11,620 | 12,560 | 12,560 | 6.150.739 |
| 15. März 2024 | 11,580 | 11,860 | 11,540 | 11,760 | 11,760 | 3.398.887 |
| 14. März 2024 | 11,900 | 12,240 | 11,520 | 11,620 | 11,620 | 3.228.600 |
| 13. März 2024 | 12,220 | 12,280 | 11,800 | 11,880 | 11,880 | 4.126.749 |
| 12. März 2024 | 11,600 | 12,300 | 11,540 | 12,300 | 12,300 | 5.691.407 |
| 11. März 2024 | 11,140 | 11,660 | 11,200 | 11,600 | 11,600 | 2.803.900 |
| 08. März 2024 | 11,200 | 11,480 | 11,120 | 11,180 | 11,180 | 3.741.548 |
| 07. März 2024 | 11,400 | 11,500 | 11,160 | 11,180 | 11,180 | 3.184.988 |
| 06. März 2024 | 11,100 | 11,620 | 11,060 | 11,400 | 11,400 | 4.616.662 |
| 05. März 2024 | 11,980 | 11,980 | 11,080 | 11,080 | 11,080 | 7.274.975 |
| 04. März 2024 | 12,000 | 12,280 | 11,900 | 12,200 | 12,200 | 4.173.442 |
| 01. März 2024 | 12,060 | 12,260 | 11,880 | 12,000 | 12,000 | 15.927.778 |
| 29. Feb. 2024 | 11,800 | 12,420 | 11,800 | 12,140 | 12,140 | 50.479.194 |
| 28. Feb. 2024 | 12,460 | 12,680 | 12,100 | 12,140 | 12,140 | 4.153.480 |
| 27. Feb. 2024 | 12,100 | 12,540 | 11,800 | 12,480 | 12,480 | 4.751.487 |
| 26. Feb. 2024 | 12,520 | 12,840 | 12,320 | 12,400 | 12,400 | 4.859.691 |
| 23. Feb. 2024 | 12,700 | 12,740 | 12,420 | 12,660 | 12,660 | 3.198.787 |
| 22. Feb. 2024 | 12,500 | 12,720 | 12,240 | 12,700 | 12,700 | 3.871.000 |
| 21. Feb. 2024 | 12,040 | 12,760 | 11,800 | 12,500 | 12,500 | 4.986.158 |
| 20. Feb. 2024 | 11,920 | 12,200 | 11,680 | 12,160 | 12,160 | 3.585.900 |
| 19. Feb. 2024 | 12,280 | 12,300 | 11,880 | 12,020 | 12,020 | 3.484.350 |
| 16. Feb. 2024 | 11,320 | 12,540 | 11,000 | 12,420 | 12,420 | 5.461.299 |
| 15. Feb. 2024 | 11,500 | 11,500 | 10,820 | 11,260 | 11,260 | 4.310.895 |
| 14. Feb. 2024 | 11,240 | 11,260 | 10,600 | 11,260 | 11,260 | 4.640.448 |
| 09. Feb. 2024 | 11,300 | 11,300 | 11,300 | 11,300 | 11,300 | - |
| 08. Feb. 2024 | 11,680 | 11,940 | 11,420 | 11,780 | 11,780 | 3.837.380 |
| 07. Feb. 2024 | 11,680 | 12,180 | 11,300 | 11,540 | 11,540 | 7.738.861 |
| 06. Feb. 2024 | 10,900 | 11,500 | 10,900 | 11,500 | 11,500 | 6.199.756 |
| 05. Feb. 2024 | 10,900 | 11,180 | 10,660 | 10,980 | 10,980 | 3.830.184 |
| 02. Feb. 2024 | 11,360 | 11,780 | 10,940 | 11,000 | 11,000 | 4.627.198 |
| 01. Feb. 2024 | 11,180 | 11,580 | 10,840 | 11,140 | 11,140 | 7.145.718 |
| 31. Jan. 2024 | 12,200 | 12,260 | 10,900 | 11,180 | 11,180 | 13.081.825 |
| 30. Jan. 2024 | 12,940 | 12,940 | 12,160 | 12,200 | 12,200 | 4.330.519 |
| 29. Jan. 2024 | 12,980 | 13,340 | 12,740 | 12,940 | 12,940 | 4.030.210 |
| 26. Jan. 2024 | 13,600 | 13,680 | 12,840 | 12,980 | 12,980 | 3.559.770 |
| 25. Jan. 2024 | 13,940 | 13,940 | 13,320 | 13,600 | 13,600 | 5.248.648 |
| 24. Jan. 2024 | 13,440 | 13,940 | 13,200 | 13,940 | 13,940 | 7.518.874 |
| 23. Jan. 2024 | 12,600 | 13,440 | 12,320 | 13,440 | 13,440 | 12.719.565 |
| 22. Jan. 2024 | 14,000 | 14,220 | 12,560 | 12,740 | 12,740 | 10.195.818 |
| 19. Jan. 2024 | 14,200 | 14,280 | 13,520 | 14,080 | 14,080 | 9.792.724 |
| 18. Jan. 2024 | 14,980 | 15,100 | 13,640 | 13,840 | 13,840 | 10.903.300 |
| 17. Jan. 2024 | 16,000 | 16,000 | 14,900 | 15,180 | 15,180 | 6.963.858 |
| 16. Jan. 2024 | 16,280 | 16,320 | 15,700 | 16,000 | 16,000 | 2.956.406 |
| 15. Jan. 2024 | 16,240 | 16,240 | 16,240 | 16,240 | 16,240 | - |
| 12. Jan. 2024 | 16,400 | 16,540 | 16,080 | 16,240 | 16,240 | 2.086.729 |
| 11. Jan. 2024 | 16,440 | 16,680 | 16,300 | 16,460 | 16,460 | 2.267.728 |
| 10. Jan. 2024 | 16,460 | 16,520 | 16,200 | 16,440 | 16,440 | 2.950.873 |
| 09. Jan. 2024 | 16,520 | 16,680 | 16,340 | 16,460 | 16,460 | 1.854.149 |
| 08. Jan. 2024 | 16,940 | 17,000 | 16,280 | 16,520 | 16,520 | 3.189.802 |
| 05. Jan. 2024 | 17,320 | 17,320 | 16,860 | 16,940 | 16,940 | 1.589.280 |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
