Deutsche Märkte geschlossen
DAX
18.450,48 +75,95 (+0,41%) Euro Stoxx 50
4.987,48 +21,68 (+0,44%) Dow Jones 30
39.308,00 -23,90 (-0,06%) Gold
2.369,40 0,00 (0,00%) EUR/USD
1,0815 +0,0028 (+0,26%) Bitcoin EUR
53.705,92 -2.061,54 (-3,70%)
Stella International Holdings Limited (1836.HK)
HKSE - HKSE Verzögerter Preis. Währung in HKD
Zur Watchlist hinzufügen
Börsenschluss: 04:09PM HKT
Zeitraum:
05. Juli 2023 - 05. Juli 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in HKDDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 04. Juli 2024 | 14,840 | 15,260 | 14,840 | 15,200 | 15,200 | 1.063.500 |
| 03. Juli 2024 | 15,060 | 15,100 | 14,860 | 14,940 | 14,940 | 1.409.999 |
| 02. Juli 2024 | 15,600 | 15,600 | 15,060 | 15,160 | 15,160 | 1.569.700 |
| 28. Juni 2024 | 15,940 | 16,080 | 15,600 | 15,840 | 15,840 | 1.602.961 |
| 27. Juni 2024 | 15,920 | 15,960 | 15,620 | 15,940 | 15,940 | 1.544.685 |
| 26. Juni 2024 | 15,780 | 15,880 | 15,300 | 15,840 | 15,840 | 1.319.500 |
| 25. Juni 2024 | 15,020 | 15,780 | 15,020 | 15,780 | 15,780 | 2.248.000 |
| 24. Juni 2024 | 14,120 | 15,020 | 14,120 | 15,020 | 15,020 | 3.058.338 |
| 21. Juni 2024 | 14,000 | 14,120 | 13,920 | 14,100 | 14,100 | 6.471.000 |
| 20. Juni 2024 | 14,000 | 14,200 | 14,000 | 14,000 | 14,000 | 741.500 |
| 19. Juni 2024 | 14,000 | 14,120 | 13,900 | 14,100 | 14,100 | 354.500 |
| 18. Juni 2024 | 13,880 | 14,200 | 13,880 | 14,080 | 14,080 | 944.000 |
| 17. Juni 2024 | 14,120 | 14,220 | 13,880 | 13,920 | 13,920 | 414.500 |
| 14. Juni 2024 | 14,040 | 14,320 | 14,000 | 14,200 | 14,200 | 571.000 |
| 13. Juni 2024 | 14,160 | 14,260 | 14,020 | 14,120 | 14,120 | 290.000 |
| 12. Juni 2024 | 14,100 | 14,240 | 14,020 | 14,160 | 14,160 | 438.500 |
| 11. Juni 2024 | 14,380 | 14,460 | 13,920 | 14,060 | 14,060 | 1.303.200 |
| 07. Juni 2024 | 14,500 | 14,660 | 14,420 | 14,420 | 14,420 | 961.000 |
| 06. Juni 2024 | 14,540 | 14,620 | 14,360 | 14,600 | 14,600 | 1.015.706 |
| 05. Juni 2024 | 14,600 | 14,840 | 14,440 | 14,540 | 14,540 | 1.054.099 |
| 04. Juni 2024 | 14,620 | 14,820 | 14,540 | 14,700 | 14,700 | 870.500 |
| 03. Juni 2024 | 14,840 | 14,880 | 14,600 | 14,820 | 14,820 | 745.500 |
| 31. Mai 2024 | 14,400 | 14,860 | 14,400 | 14,840 | 14,840 | 2.206.028 |
| 30. Mai 2024 | 14,140 | 14,380 | 14,140 | 14,340 | 14,340 | 498.500 |
| 29. Mai 2024 | 14,480 | 14,500 | 14,220 | 14,300 | 14,300 | 1.189.500 |
| 28. Mai 2024 | 14,900 | 14,900 | 14,580 | 14,600 | 14,600 | 604.000 |
| 27. Mai 2024 | 13,840 | 14,820 | 13,840 | 14,800 | 14,800 | 1.637.281 |
| 24. Mai 2024 | 13,880 | 13,980 | 13,760 | 13,880 | 13,880 | 704.000 |
| 23. Mai 2024 | 13,560 | 14,000 | 13,540 | 13,940 | 13,940 | 1.640.500 |
| 22. Mai 2024 | 13,620 | 13,900 | 13,600 | 13,640 | 13,640 | 877.500 |
| 21. Mai 2024 | 13,840 | 13,900 | 13,720 | 13,740 | 13,740 | 495.500 |
| 20. Mai 2024 | 14,100 | 14,100 | 13,800 | 13,900 | 13,900 | 1.011.000 |
| 17. Mai 2024 | 13,900 | 14,140 | 13,820 | 14,000 | 14,000 | 587.500 |
| 16. Mai 2024 | 14,300 | 14,320 | 13,600 | 13,920 | 13,920 | 1.259.500 |
| 16. Mai 2024 | 0.61 Dividende | |||||
| 14. Mai 2024 | 14,720 | 14,940 | 14,520 | 14,840 | 14,230 | 856.000 |
| 13. Mai 2024 | 14,720 | 14,860 | 14,500 | 14,720 | 14,115 | 1.247.000 |
| 10. Mai 2024 | 14,680 | 14,880 | 14,640 | 14,800 | 14,192 | 1.218.193 |
| 09. Mai 2024 | 15,000 | 15,000 | 14,480 | 14,700 | 14,096 | 1.191.500 |
| 08. Mai 2024 | 14,820 | 14,920 | 14,740 | 14,840 | 14,230 | 901.000 |
| 07. Mai 2024 | 14,680 | 14,880 | 14,640 | 14,840 | 14,230 | 853.000 |
| 06. Mai 2024 | 14,260 | 14,660 | 14,260 | 14,660 | 14,057 | 798.500 |
| 03. Mai 2024 | 14,400 | 14,400 | 14,120 | 14,220 | 13,635 | 2.926.000 |
| 02. Mai 2024 | 14,300 | 14,460 | 13,920 | 14,260 | 13,674 | 1.431.000 |
| 30. Apr. 2024 | 13,700 | 14,360 | 13,700 | 14,300 | 13,712 | 2.800.626 |
| 29. Apr. 2024 | 13,860 | 13,860 | 13,460 | 13,740 | 13,175 | 1.054.000 |
| 26. Apr. 2024 | 14,000 | 14,080 | 13,660 | 13,860 | 13,290 | 1.387.500 |
| 25. Apr. 2024 | 14,100 | 14,100 | 13,860 | 14,040 | 13,463 | 648.500 |
| 24. Apr. 2024 | 14,000 | 14,120 | 13,980 | 14,060 | 13,482 | 1.116.000 |
| 23. Apr. 2024 | 14,020 | 14,120 | 13,860 | 14,000 | 13,425 | 1.402.000 |
| 22. Apr. 2024 | 13,800 | 14,200 | 13,800 | 14,000 | 13,425 | 864.500 |
| 19. Apr. 2024 | 14,020 | 14,080 | 13,800 | 13,980 | 13,405 | 1.471.000 |
| 18. Apr. 2024 | 14,000 | 14,080 | 13,820 | 13,980 | 13,405 | 2.173.000 |
| 17. Apr. 2024 | 13,620 | 14,120 | 13,580 | 13,940 | 13,367 | 1.836.500 |
| 16. Apr. 2024 | 13,540 | 13,840 | 13,380 | 13,600 | 13,041 | 1.612.000 |
| 15. Apr. 2024 | 13,640 | 14,060 | 13,540 | 13,540 | 12,983 | 1.528.000 |
| 12. Apr. 2024 | 13,300 | 13,620 | 13,140 | 13,620 | 13,060 | 1.668.500 |
| 11. Apr. 2024 | 12,860 | 13,360 | 12,860 | 13,300 | 12,753 | 1.683.500 |
| 10. Apr. 2024 | 13,100 | 13,120 | 12,820 | 12,980 | 12,446 | 1.176.444 |
| 09. Apr. 2024 | 13,200 | 13,320 | 12,960 | 13,140 | 12,600 | 636.977 |
| 08. Apr. 2024 | 13,040 | 13,360 | 13,020 | 13,240 | 12,696 | 1.346.444 |
| 05. Apr. 2024 | 12,960 | 13,140 | 12,800 | 13,060 | 12,523 | 1.725.177 |
| 03. Apr. 2024 | 12,320 | 12,920 | 12,320 | 12,900 | 12,370 | 1.088.500 |
| 02. Apr. 2024 | 12,240 | 12,520 | 11,700 | 12,520 | 12,005 | 1.249.000 |
| 28. März 2024 | 12,220 | 12,600 | 12,200 | 12,480 | 11,967 | 1.859.103 |
| 27. März 2024 | 12,540 | 12,540 | 12,100 | 12,220 | 11,718 | 1.285.250 |
| 26. März 2024 | 12,380 | 12,600 | 12,180 | 12,600 | 12,082 | 1.473.919 |
| 25. März 2024 | 12,400 | 12,480 | 12,120 | 12,380 | 11,871 | 2.440.997 |
| 22. März 2024 | 12,180 | 12,500 | 12,000 | 12,400 | 11,890 | 3.238.000 |
| 21. März 2024 | 11,580 | 12,080 | 11,520 | 11,800 | 11,315 | 2.520.376 |
| 20. März 2024 | 11,640 | 11,680 | 11,360 | 11,580 | 11,104 | 556.500 |
| 19. März 2024 | 12,000 | 12,000 | 11,480 | 11,640 | 11,162 | 634.000 |
| 18. März 2024 | 12,000 | 12,000 | 11,660 | 11,700 | 11,219 | 758.528 |
| 15. März 2024 | 11,200 | 11,960 | 11,160 | 11,860 | 11,372 | 2.331.000 |
| 14. März 2024 | 11,020 | 11,360 | 10,800 | 11,260 | 10,797 | 960.500 |
| 13. März 2024 | 10,960 | 11,100 | 10,940 | 11,060 | 10,605 | 455.000 |
| 12. März 2024 | 11,000 | 11,100 | 10,880 | 10,960 | 10,509 | 285.000 |
| 11. März 2024 | 10,980 | 11,160 | 10,660 | 11,000 | 10,548 | 775.000 |
| 08. März 2024 | 10,860 | 10,960 | 10,780 | 10,880 | 10,433 | 320.500 |
| 07. März 2024 | 10,760 | 10,880 | 10,740 | 10,880 | 10,433 | 270.500 |
| 06. März 2024 | 10,980 | 10,980 | 10,700 | 10,820 | 10,375 | 286.500 |
| 05. März 2024 | 10,680 | 10,980 | 10,620 | 10,980 | 10,529 | 339.500 |
| 04. März 2024 | 10,680 | 10,940 | 10,660 | 10,740 | 10,299 | 662.500 |
| 01. März 2024 | 10,920 | 10,920 | 10,680 | 10,700 | 10,260 | 214.000 |
| 29. Feb. 2024 | 10,340 | 10,980 | 10,340 | 10,720 | 10,279 | 1.363.892 |
| 28. Feb. 2024 | 10,420 | 10,540 | 10,260 | 10,360 | 9,934 | 548.000 |
| 27. Feb. 2024 | 10,460 | 10,600 | 10,400 | 10,500 | 10,068 | 426.378 |
| 26. Feb. 2024 | 10,480 | 10,580 | 10,340 | 10,460 | 10,030 | 200.500 |
| 23. Feb. 2024 | 10,500 | 10,540 | 10,400 | 10,480 | 10,049 | 510.000 |
| 22. Feb. 2024 | 10,380 | 10,580 | 10,380 | 10,540 | 10,107 | 331.500 |
| 21. Feb. 2024 | 10,500 | 10,740 | 10,500 | 10,640 | 10,203 | 609.860 |
| 20. Feb. 2024 | 10,600 | 10,700 | 10,480 | 10,540 | 10,107 | 325.500 |
| 19. Feb. 2024 | 10,500 | 10,600 | 10,180 | 10,600 | 10,164 | 659.000 |
| 16. Feb. 2024 | 10,480 | 10,760 | 10,320 | 10,760 | 10,318 | 1.343.500 |
| 15. Feb. 2024 | 10,280 | 10,500 | 10,220 | 10,480 | 10,049 | 641.000 |
| 14. Feb. 2024 | 10,200 | 10,220 | 10,000 | 10,120 | 9,704 | 187.000 |
| 09. Feb. 2024 | 10,180 | 10,220 | 10,040 | 10,200 | 9,781 | 136.000 |
| 08. Feb. 2024 | 10,000 | 10,180 | 9,870 | 9,950 | 9,541 | 1.011.500 |
| 07. Feb. 2024 | 9,780 | 10,180 | 9,780 | 10,020 | 9,608 | 441.000 |
| 06. Feb. 2024 | 9,780 | 9,970 | 9,700 | 9,900 | 9,493 | 865.500 |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
