Deutsche Märkte geschlossen
Nikkei 225
38.405,66 +470,90 (+1,24%) Dow Jones 30
37.815,52 -570,57 (-1,49%) Bitcoin EUR
55.453,45 -3.446,23 (-5,85%) CMC Crypto 200
1.284,88 -54,19 (-4,05%) Nasdaq Compositive
15.657,82 -325,26 (-2,04%) S&P 500
5.035,69 -80,48 (-1,57%)
SouthGobi Resources Ltd. (1878.HK)
HKSE - HKSE Verzögerter Preis. Währung in HKD
Zur Watchlist hinzufügen
Börsenschluss: 04:08PM HKT
Zeitraum:
01. Mai 2023 - 01. Mai 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in HKDDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 30. Apr. 2024 | 6,330 | 6,350 | 6,020 | 6,240 | 6,240 | 1.515.050 |
| 29. Apr. 2024 | 6,330 | 6,580 | 6,010 | 6,330 | 6,330 | 3.420.950 |
| 26. Apr. 2024 | 6,300 | 6,520 | 6,170 | 6,220 | 6,220 | 3.691.150 |
| 25. Apr. 2024 | 5,550 | 6,300 | 5,520 | 6,260 | 6,260 | 4.752.000 |
| 24. Apr. 2024 | 5,410 | 5,740 | 5,410 | 5,550 | 5,550 | 2.242.150 |
| 23. Apr. 2024 | 5,370 | 5,590 | 5,370 | 5,440 | 5,440 | 1.219.600 |
| 22. Apr. 2024 | 5,790 | 5,890 | 5,330 | 5,370 | 5,370 | 2.530.750 |
| 19. Apr. 2024 | 5,930 | 6,100 | 5,630 | 5,830 | 5,830 | 3.513.600 |
| 18. Apr. 2024 | 5,800 | 6,000 | 5,620 | 5,930 | 5,930 | 3.400.700 |
| 17. Apr. 2024 | 5,500 | 5,890 | 5,500 | 5,760 | 5,760 | 4.243.750 |
| 16. Apr. 2024 | 5,320 | 5,500 | 5,250 | 5,400 | 5,400 | 2.028.550 |
| 15. Apr. 2024 | 5,360 | 5,480 | 5,240 | 5,380 | 5,380 | 2.082.850 |
| 12. Apr. 2024 | 4,720 | 5,530 | 4,640 | 5,500 | 5,500 | 7.539.950 |
| 11. Apr. 2024 | 4,690 | 4,820 | 4,630 | 4,720 | 4,720 | 1.118.100 |
| 10. Apr. 2024 | 4,750 | 4,810 | 4,570 | 4,690 | 4,690 | 1.962.200 |
| 09. Apr. 2024 | 4,420 | 4,800 | 4,420 | 4,740 | 4,740 | 1.918.250 |
| 08. Apr. 2024 | 4,160 | 4,500 | 4,150 | 4,450 | 4,450 | 1.494.850 |
| 05. Apr. 2024 | 4,260 | 4,340 | 4,200 | 4,230 | 4,230 | 510.500 |
| 03. Apr. 2024 | 4,250 | 4,410 | 4,140 | 4,290 | 4,290 | 1.022.300 |
| 02. Apr. 2024 | 4,800 | 4,880 | 4,100 | 4,290 | 4,290 | 3.293.900 |
| 28. März 2024 | 4,720 | 4,820 | 4,630 | 4,800 | 4,800 | 1.589.600 |
| 27. März 2024 | 4,520 | 4,790 | 4,450 | 4,700 | 4,700 | 2.629.400 |
| 26. März 2024 | 4,450 | 4,790 | 4,450 | 4,580 | 4,580 | 2.309.000 |
| 25. März 2024 | 4,230 | 4,700 | 4,230 | 4,440 | 4,440 | 1.554.650 |
| 22. März 2024 | 4,300 | 4,330 | 4,200 | 4,250 | 4,250 | 1.203.350 |
| 21. März 2024 | 4,380 | 4,590 | 4,190 | 4,300 | 4,300 | 2.310.400 |
| 20. März 2024 | 4,080 | 4,580 | 4,080 | 4,380 | 4,380 | 4.991.250 |
| 19. März 2024 | 3,750 | 4,250 | 3,740 | 4,080 | 4,080 | 2.445.100 |
| 18. März 2024 | 4,030 | 4,050 | 3,720 | 3,830 | 3,830 | 3.178.800 |
| 15. März 2024 | 4,310 | 4,390 | 3,920 | 4,110 | 4,110 | 4.669.300 |
| 14. März 2024 | 4,680 | 4,700 | 4,250 | 4,410 | 4,410 | 5.700.050 |
| 13. März 2024 | 4,800 | 4,990 | 4,660 | 4,690 | 4,690 | 2.614.350 |
| 12. März 2024 | 5,120 | 5,190 | 4,740 | 4,830 | 4,830 | 4.405.350 |
| 11. März 2024 | 5,300 | 5,680 | 5,050 | 5,080 | 5,080 | 2.506.700 |
| 08. März 2024 | 5,500 | 5,730 | 4,800 | 5,300 | 5,300 | 4.776.250 |
| 07. März 2024 | 5,900 | 6,120 | 5,570 | 5,760 | 5,760 | 3.039.500 |
| 06. März 2024 | 5,930 | 6,190 | 5,700 | 5,860 | 5,860 | 4.904.250 |
| 05. März 2024 | 5,790 | 6,000 | 5,700 | 5,900 | 5,900 | 1.785.100 |
| 04. März 2024 | 5,760 | 5,830 | 5,580 | 5,800 | 5,800 | 1.347.600 |
| 01. März 2024 | 5,480 | 6,100 | 5,410 | 5,730 | 5,730 | 5.841.700 |
| 29. Feb. 2024 | 5,970 | 6,050 | 5,300 | 5,570 | 5,570 | 7.287.250 |
| 28. Feb. 2024 | 5,860 | 6,120 | 5,770 | 5,970 | 5,970 | 2.927.300 |
| 27. Feb. 2024 | 6,260 | 6,290 | 5,700 | 5,910 | 5,910 | 4.610.050 |
| 26. Feb. 2024 | 5,410 | 6,130 | 5,310 | 5,950 | 5,950 | 4.025.900 |
| 23. Feb. 2024 | 5,750 | 6,050 | 5,390 | 5,520 | 5,520 | 5.101.800 |
| 22. Feb. 2024 | 5,160 | 5,860 | 5,160 | 5,790 | 5,790 | 10.767.400 |
| 21. Feb. 2024 | 4,900 | 5,330 | 4,760 | 5,150 | 5,150 | 2.964.950 |
| 20. Feb. 2024 | 5,230 | 5,440 | 4,850 | 4,920 | 4,920 | 3.251.700 |
| 19. Feb. 2024 | 5,120 | 5,430 | 5,080 | 5,230 | 5,230 | 5.421.400 |
| 16. Feb. 2024 | 4,270 | 5,080 | 4,270 | 5,000 | 5,000 | 4.980.750 |
| 15. Feb. 2024 | 4,370 | 4,550 | 4,210 | 4,380 | 4,380 | 1.260.700 |
| 14. Feb. 2024 | 4,200 | 4,470 | 4,160 | 4,400 | 4,400 | 1.615.550 |
| 09. Feb. 2024 | 4,240 | 4,240 | 4,240 | 4,240 | 4,240 | - |
| 08. Feb. 2024 | 4,220 | 4,360 | 4,040 | 4,120 | 4,120 | 890.900 |
| 07. Feb. 2024 | 4,220 | 4,440 | 4,020 | 4,250 | 4,250 | 1.981.600 |
| 06. Feb. 2024 | 3,980 | 4,300 | 3,860 | 4,260 | 4,260 | 2.254.250 |
| 05. Feb. 2024 | 4,050 | 4,050 | 3,740 | 3,960 | 3,960 | 2.050.700 |
| 02. Feb. 2024 | 3,820 | 4,130 | 3,820 | 4,110 | 4,110 | 3.174.350 |
| 01. Feb. 2024 | 3,830 | 4,050 | 3,740 | 3,820 | 3,820 | 1.302.400 |
| 31. Jan. 2024 | 3,950 | 3,960 | 3,700 | 3,800 | 3,800 | 1.866.600 |
| 30. Jan. 2024 | 4,090 | 4,240 | 3,890 | 3,950 | 3,950 | 1.651.100 |
| 29. Jan. 2024 | 4,210 | 4,330 | 3,940 | 4,150 | 4,150 | 1.907.500 |
| 26. Jan. 2024 | 4,550 | 4,580 | 4,150 | 4,180 | 4,180 | 2.674.350 |
| 25. Jan. 2024 | 4,190 | 4,640 | 3,930 | 4,550 | 4,550 | 5.252.100 |
| 24. Jan. 2024 | 3,730 | 4,200 | 3,660 | 4,190 | 4,190 | 4.055.750 |
| 23. Jan. 2024 | 4,080 | 4,110 | 3,620 | 3,630 | 3,630 | 3.194.850 |
| 22. Jan. 2024 | 4,050 | 4,190 | 3,820 | 4,080 | 4,080 | 2.050.300 |
| 19. Jan. 2024 | 3,690 | 4,230 | 3,680 | 4,060 | 4,060 | 5.109.900 |
| 18. Jan. 2024 | 3,570 | 3,830 | 3,340 | 3,650 | 3,650 | 2.868.200 |
| 17. Jan. 2024 | 3,700 | 3,860 | 3,300 | 3,550 | 3,550 | 4.653.350 |
| 16. Jan. 2024 | 4,260 | 4,260 | 3,600 | 3,700 | 3,700 | 5.280.850 |
| 15. Jan. 2024 | 4,260 | 4,260 | 4,260 | 4,260 | 4,260 | - |
| 12. Jan. 2024 | 3,880 | 4,560 | 3,880 | 4,260 | 4,260 | 6.380.650 |
| 11. Jan. 2024 | 3,990 | 4,130 | 3,710 | 3,880 | 3,880 | 5.712.600 |
| 10. Jan. 2024 | 4,490 | 4,790 | 3,800 | 3,990 | 3,990 | 8.165.050 |
| 09. Jan. 2024 | 4,230 | 4,630 | 3,980 | 4,430 | 4,430 | 6.550.950 |
| 08. Jan. 2024 | 3,830 | 4,760 | 3,790 | 4,220 | 4,220 | 13.265.550 |
| 05. Jan. 2024 | 3,360 | 3,930 | 3,360 | 3,800 | 3,800 | 7.150.450 |
| 04. Jan. 2024 | 3,370 | 3,500 | 3,240 | 3,360 | 3,360 | 2.209.900 |
| 03. Jan. 2024 | 3,400 | 3,690 | 3,180 | 3,370 | 3,370 | 7.256.200 |
| 02. Jan. 2024 | 2,510 | 3,470 | 2,430 | 3,400 | 3,400 | 9.721.750 |
| 29. Dez. 2023 | 2,120 | 2,550 | 2,060 | 2,500 | 2,500 | 4.758.950 |
| 28. Dez. 2023 | 2,370 | 2,370 | 2,060 | 2,120 | 2,120 | 3.789.950 |
| 27. Dez. 2023 | 2,550 | 2,680 | 2,210 | 2,350 | 2,350 | 7.111.600 |
| 22. Dez. 2023 | 2,240 | 2,590 | 2,240 | 2,550 | 2,550 | 6.204.350 |
| 21. Dez. 2023 | 2,290 | 2,380 | 2,210 | 2,220 | 2,220 | 2.721.350 |
| 20. Dez. 2023 | 2,190 | 2,490 | 2,160 | 2,310 | 2,310 | 4.050.750 |
| 19. Dez. 2023 | 1,980 | 2,160 | 1,940 | 2,160 | 2,160 | 3.960.850 |
| 18. Dez. 2023 | 1,750 | 2,100 | 1,680 | 2,030 | 2,030 | 6.294.100 |
| 15. Dez. 2023 | 1,620 | 1,780 | 1,620 | 1,700 | 1,700 | 1.449.300 |
| 14. Dez. 2023 | 1,490 | 1,730 | 1,460 | 1,600 | 1,600 | 695.850 |
| 13. Dez. 2023 | 1,570 | 1,610 | 1,460 | 1,490 | 1,490 | 640.150 |
| 12. Dez. 2023 | 1,570 | 1,580 | 1,520 | 1,560 | 1,560 | 111.700 |
| 11. Dez. 2023 | 1,490 | 1,590 | 1,350 | 1,560 | 1,560 | 1.848.750 |
| 08. Dez. 2023 | 1,640 | 1,640 | 1,450 | 1,480 | 1,480 | 1.442.300 |
| 07. Dez. 2023 | 1,720 | 1,720 | 1,580 | 1,600 | 1,600 | 766.000 |
| 06. Dez. 2023 | 1,700 | 1,770 | 1,580 | 1,690 | 1,690 | 1.877.750 |
| 05. Dez. 2023 | 1,750 | 1,760 | 1,490 | 1,680 | 1,680 | 1.035.800 |
| 04. Dez. 2023 | 1,620 | 1,820 | 1,620 | 1,720 | 1,720 | 3.136.050 |
| 01. Dez. 2023 | 1,660 | 1,700 | 1,510 | 1,600 | 1,600 | 1.225.900 |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
