Deutsche Märkte öffnen in 2 Stunden 46 Minuten
Nikkei 225
39.035,51 +418,41 (+1,08%) Dow Jones 30
39.671,04 -201,95 (-0,51%) Bitcoin EUR
64.103,71 -370,54 (-0,57%) CMC Crypto 200
1.513,04 -13,37 (-0,88%) Nasdaq Compositive
16.801,54 -31,08 (-0,18%) S&P 500
5.307,01 -14,40 (-0,27%)
Samsonite International S.A. (1910.HK)
HKSE - HKSE Verzögerter Preis. Währung in HKD
Zur Watchlist hinzufügen
Ab 11:59AM HKT. Markt geöffnet.
Zeitraum:
23. Mai 2023 - 23. Mai 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in HKDDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 23. Mai 2024 | 26,000 | 26,350 | 25,750 | 25,750 | 25,750 | 1.486.896 |
| 22. Mai 2024 | 26,100 | 26,850 | 26,000 | 26,100 | 26,100 | 9.317.862 |
| 21. Mai 2024 | 26,700 | 26,700 | 26,000 | 26,100 | 26,100 | 8.907.222 |
| 20. Mai 2024 | 26,500 | 27,100 | 26,100 | 26,700 | 26,700 | 16.408.800 |
| 17. Mai 2024 | 26,000 | 27,050 | 25,900 | 26,650 | 26,650 | 20.110.332 |
| 16. Mai 2024 | 26,100 | 26,300 | 24,750 | 25,800 | 25,800 | 35.407.985 |
| 14. Mai 2024 | 28,700 | 29,200 | 28,550 | 28,850 | 28,850 | 4.591.208 |
| 13. Mai 2024 | 29,000 | 29,100 | 28,450 | 28,850 | 28,850 | 10.910.366 |
| 10. Mai 2024 | 29,000 | 29,300 | 28,800 | 29,050 | 29,050 | 2.045.004 |
| 09. Mai 2024 | 28,950 | 29,450 | 28,750 | 29,300 | 29,300 | 3.111.350 |
| 08. Mai 2024 | 28,700 | 29,450 | 28,700 | 29,150 | 29,150 | 8.342.784 |
| 07. Mai 2024 | 28,650 | 29,350 | 28,550 | 28,700 | 28,700 | 3.683.112 |
| 06. Mai 2024 | 28,200 | 28,750 | 27,650 | 28,600 | 28,600 | 4.151.126 |
| 03. Mai 2024 | 28,900 | 29,000 | 28,000 | 28,200 | 28,200 | 4.165.099 |
| 02. Mai 2024 | 27,500 | 28,400 | 26,850 | 28,250 | 28,250 | 1.825.309 |
| 30. Apr. 2024 | 27,000 | 28,350 | 27,000 | 27,800 | 27,800 | 6.591.969 |
| 29. Apr. 2024 | 27,550 | 28,000 | 26,950 | 27,200 | 27,200 | 3.745.289 |
| 26. Apr. 2024 | 27,600 | 28,550 | 27,100 | 27,550 | 27,550 | 2.977.602 |
| 25. Apr. 2024 | 28,000 | 28,250 | 27,650 | 27,700 | 27,700 | 2.273.434 |
| 24. Apr. 2024 | 28,050 | 28,500 | 27,900 | 28,200 | 28,200 | 4.937.048 |
| 23. Apr. 2024 | 28,050 | 28,500 | 27,800 | 28,050 | 28,050 | 3.459.249 |
| 22. Apr. 2024 | 26,900 | 28,100 | 26,850 | 27,850 | 27,850 | 4.913.454 |
| 19. Apr. 2024 | 27,000 | 27,100 | 26,300 | 26,900 | 26,900 | 4.841.108 |
| 18. Apr. 2024 | 26,750 | 27,700 | 26,650 | 27,300 | 27,300 | 7.542.712 |
| 17. Apr. 2024 | 27,500 | 28,150 | 26,500 | 26,850 | 26,850 | 12.377.389 |
| 16. Apr. 2024 | 29,000 | 29,200 | 27,500 | 27,800 | 27,800 | 8.116.500 |
| 15. Apr. 2024 | 29,100 | 29,450 | 28,900 | 29,050 | 29,050 | 5.254.600 |
| 12. Apr. 2024 | 29,050 | 29,550 | 29,000 | 29,250 | 29,250 | 5.395.167 |
| 11. Apr. 2024 | 29,050 | 29,300 | 28,700 | 29,050 | 29,050 | 5.745.485 |
| 10. Apr. 2024 | 28,800 | 29,750 | 28,800 | 29,300 | 29,300 | 10.513.384 |
| 09. Apr. 2024 | 29,250 | 30,700 | 29,250 | 30,000 | 30,000 | 8.775.519 |
| 08. Apr. 2024 | 28,550 | 29,350 | 28,200 | 29,350 | 29,350 | 3.473.784 |
| 05. Apr. 2024 | 29,400 | 29,900 | 29,000 | 29,050 | 29,050 | 5.433.971 |
| 03. Apr. 2024 | 29,600 | 29,900 | 29,200 | 29,400 | 29,400 | 4.496.236 |
| 02. Apr. 2024 | 29,850 | 30,250 | 28,700 | 29,300 | 29,300 | 8.456.524 |
| 28. März 2024 | 29,250 | 29,800 | 29,250 | 29,600 | 29,600 | 6.023.667 |
| 27. März 2024 | 29,950 | 30,500 | 29,200 | 29,750 | 29,750 | 8.991.415 |
| 26. März 2024 | 29,800 | 30,500 | 29,400 | 30,000 | 30,000 | 13.794.034 |
| 25. März 2024 | 28,550 | 30,050 | 28,550 | 29,000 | 29,000 | 11.201.263 |
| 22. März 2024 | 29,000 | 29,100 | 27,000 | 28,500 | 28,500 | 30.910.413 |
| 21. März 2024 | 31,250 | 31,250 | 30,600 | 30,700 | 30,700 | 8.313.462 |
| 20. März 2024 | 30,850 | 31,600 | 30,500 | 31,450 | 31,450 | 11.196.283 |
| 19. März 2024 | 30,000 | 30,850 | 29,850 | 30,400 | 30,400 | 8.299.039 |
| 18. März 2024 | 29,900 | 30,650 | 29,700 | 30,450 | 30,450 | 5.270.464 |
| 15. März 2024 | 29,400 | 30,550 | 28,550 | 30,000 | 30,000 | 10.965.044 |
| 14. März 2024 | 29,400 | 30,600 | 27,500 | 30,300 | 30,300 | 24.632.762 |
| 13. März 2024 | 29,800 | 30,000 | 29,150 | 29,300 | 29,300 | 5.293.446 |
| 12. März 2024 | 29,900 | 30,500 | 29,250 | 29,700 | 29,700 | 8.650.119 |
| 11. März 2024 | 29,500 | 30,800 | 29,500 | 29,900 | 29,900 | 11.463.118 |
| 08. März 2024 | 29,200 | 29,750 | 29,050 | 29,350 | 29,350 | 6.388.985 |
| 07. März 2024 | 28,850 | 29,550 | 28,000 | 29,000 | 29,000 | 7.980.997 |
| 06. März 2024 | 28,800 | 29,150 | 28,350 | 28,850 | 28,850 | 5.006.609 |
| 05. März 2024 | 28,000 | 29,250 | 27,200 | 28,750 | 28,750 | 5.145.845 |
| 04. März 2024 | 28,200 | 29,900 | 28,150 | 29,400 | 29,400 | 21.474.855 |
| 01. März 2024 | 27,350 | 28,450 | 27,350 | 28,200 | 28,200 | 11.137.260 |
| 29. Feb. 2024 | 26,200 | 27,600 | 25,700 | 27,350 | 27,350 | 22.923.992 |
| 28. Feb. 2024 | 26,450 | 27,500 | 26,200 | 26,850 | 26,850 | 21.592.425 |
| 27. Feb. 2024 | 23,050 | 27,500 | 22,600 | 26,450 | 26,450 | 51.085.137 |
| 26. Feb. 2024 | 23,550 | 23,850 | 23,250 | 23,250 | 23,250 | 5.726.507 |
| 23. Feb. 2024 | 23,550 | 24,050 | 23,500 | 23,900 | 23,900 | 2.407.883 |
| 22. Feb. 2024 | 23,650 | 23,650 | 23,150 | 23,600 | 23,600 | 2.968.030 |
| 21. Feb. 2024 | 23,850 | 23,950 | 23,400 | 23,500 | 23,500 | 2.670.870 |
| 20. Feb. 2024 | 23,700 | 23,750 | 23,300 | 23,700 | 23,700 | 1.328.718 |
| 19. Feb. 2024 | 24,050 | 24,300 | 23,400 | 23,850 | 23,850 | 8.038.574 |
| 16. Feb. 2024 | 23,500 | 24,700 | 23,500 | 24,500 | 24,500 | 4.951.059 |
| 15. Feb. 2024 | 24,150 | 24,150 | 22,800 | 23,450 | 23,450 | 6.278.785 |
| 14. Feb. 2024 | 22,800 | 23,500 | 22,550 | 23,400 | 23,400 | 6.723.878 |
| 09. Feb. 2024 | 23,100 | 23,100 | 23,100 | 23,100 | 23,100 | - |
| 08. Feb. 2024 | 22,700 | 23,500 | 22,600 | 23,350 | 23,350 | 2.909.600 |
| 07. Feb. 2024 | 23,650 | 24,000 | 23,250 | 23,350 | 23,350 | 4.769.650 |
| 06. Feb. 2024 | 23,000 | 23,700 | 22,700 | 23,500 | 23,500 | 4.494.595 |
| 05. Feb. 2024 | 23,150 | 23,400 | 22,750 | 23,100 | 23,100 | 3.845.511 |
| 02. Feb. 2024 | 22,900 | 23,800 | 22,700 | 23,150 | 23,150 | 5.305.552 |
| 01. Feb. 2024 | 21,800 | 23,150 | 21,650 | 22,900 | 22,900 | 4.917.789 |
| 31. Jan. 2024 | 22,600 | 22,700 | 21,650 | 21,800 | 21,800 | 6.991.864 |
| 30. Jan. 2024 | 22,950 | 23,000 | 21,900 | 22,450 | 22,450 | 6.378.098 |
| 29. Jan. 2024 | 22,750 | 23,250 | 22,200 | 22,950 | 22,950 | 6.156.159 |
| 26. Jan. 2024 | 22,900 | 22,900 | 22,250 | 22,500 | 22,500 | 5.032.443 |
| 25. Jan. 2024 | 23,300 | 23,350 | 22,800 | 23,000 | 23,000 | 6.811.572 |
| 24. Jan. 2024 | 22,450 | 22,950 | 22,250 | 22,750 | 22,750 | 4.050.204 |
| 23. Jan. 2024 | 21,650 | 22,350 | 21,350 | 22,050 | 22,050 | 8.735.204 |
| 22. Jan. 2024 | 22,600 | 22,800 | 21,200 | 21,500 | 21,500 | 8.506.153 |
| 19. Jan. 2024 | 22,400 | 23,150 | 22,400 | 22,450 | 22,450 | 4.103.171 |
| 18. Jan. 2024 | 22,000 | 22,800 | 22,000 | 22,500 | 22,500 | 3.622.933 |
| 17. Jan. 2024 | 22,800 | 22,850 | 22,000 | 22,100 | 22,100 | 7.979.132 |
| 16. Jan. 2024 | 22,750 | 23,350 | 22,600 | 22,850 | 22,850 | 3.858.166 |
| 15. Jan. 2024 | 23,700 | 23,700 | 23,700 | 23,700 | 23,700 | - |
| 12. Jan. 2024 | 23,800 | 24,200 | 23,550 | 23,700 | 23,700 | 2.398.636 |
| 11. Jan. 2024 | 23,600 | 24,050 | 23,550 | 23,750 | 23,750 | 2.585.086 |
| 10. Jan. 2024 | 23,200 | 23,850 | 23,050 | 23,600 | 23,600 | 1.389.082 |
| 09. Jan. 2024 | 23,850 | 23,950 | 23,450 | 23,500 | 23,500 | 5.037.742 |
| 08. Jan. 2024 | 23,600 | 24,400 | 23,350 | 23,900 | 23,900 | 8.112.555 |
| 05. Jan. 2024 | 22,650 | 23,900 | 22,650 | 23,650 | 23,650 | 13.166.772 |
| 04. Jan. 2024 | 23,700 | 23,700 | 22,200 | 22,900 | 22,900 | 18.248.334 |
| 03. Jan. 2024 | 25,000 | 25,000 | 23,300 | 23,950 | 23,950 | 12.410.610 |
| 02. Jan. 2024 | 25,650 | 25,750 | 24,950 | 25,250 | 25,250 | 5.005.878 |
| 29. Dez. 2023 | 25,500 | 25,950 | 25,450 | 25,750 | 25,750 | 6.453.067 |
| 28. Dez. 2023 | 25,100 | 25,800 | 25,000 | 25,500 | 25,500 | 3.262.141 |
| 27. Dez. 2023 | 25,450 | 25,450 | 24,850 | 25,000 | 25,000 | 3.748.944 |
| 22. Dez. 2023 | 25,800 | 25,900 | 25,300 | 25,450 | 25,450 | 3.841.168 |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
