Deutsche Märkte geschlossen
DAX
18.497,94 +1,15 (+0,01%) Euro Stoxx 50
4.983,67 +1,49 (+0,03%) Dow Jones 30
38.686,32 +574,84 (+1,51%) Gold
2.347,70 -18,80 (-0,79%) EUR/USD
1,0854 +0,0019 (+0,17%) Bitcoin EUR
62.452,15 +226,02 (+0,36%)
COSCO SHIPPING Holdings Co., Ltd. (1919.HK)
HKSE - HKSE Verzögerter Preis. Währung in HKD
Zur Watchlist hinzufügen
Börsenschluss: 04:08PM HKT
Zeitraum:
02. Juni 2023 - 02. Juni 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in HKDDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 31. Mai 2024 | 13,000 | 13,220 | 12,900 | 13,060 | 13,060 | 45.386.626 |
| 31. Mai 2024 | 0.252593 Dividende | |||||
| 30. Mai 2024 | 13,680 | 13,680 | 12,960 | 13,120 | 12,867 | 46.387.284 |
| 29. Mai 2024 | 13,600 | 13,840 | 13,500 | 13,680 | 13,417 | 32.435.229 |
| 28. Mai 2024 | 13,200 | 13,880 | 13,120 | 13,600 | 13,338 | 50.067.526 |
| 27. Mai 2024 | 12,860 | 13,340 | 12,820 | 13,180 | 12,926 | 52.864.588 |
| 24. Mai 2024 | 12,320 | 12,600 | 12,220 | 12,560 | 12,318 | 27.555.408 |
| 23. Mai 2024 | 12,480 | 12,660 | 12,340 | 12,480 | 12,240 | 22.894.057 |
| 22. Mai 2024 | 12,540 | 12,640 | 12,380 | 12,480 | 12,240 | 24.475.472 |
| 21. Mai 2024 | 12,800 | 12,840 | 12,480 | 12,580 | 12,338 | 26.867.441 |
| 20. Mai 2024 | 12,800 | 13,040 | 12,620 | 12,800 | 12,554 | 30.341.282 |
| 17. Mai 2024 | 12,680 | 12,900 | 12,360 | 12,680 | 12,436 | 42.574.007 |
| 16. Mai 2024 | 12,640 | 13,120 | 12,460 | 12,540 | 12,299 | 64.939.788 |
| 14. Mai 2024 | 12,340 | 12,620 | 12,200 | 12,560 | 12,318 | 55.948.477 |
| 13. Mai 2024 | 12,000 | 12,480 | 11,980 | 12,360 | 12,122 | 67.455.871 |
| 10. Mai 2024 | 11,660 | 11,860 | 11,400 | 11,700 | 11,475 | 50.685.357 |
| 09. Mai 2024 | 10,780 | 11,520 | 10,780 | 11,420 | 11,200 | 68.555.861 |
| 08. Mai 2024 | 10,580 | 10,720 | 10,460 | 10,680 | 10,474 | 33.702.384 |
| 07. Mai 2024 | 10,460 | 10,600 | 10,420 | 10,600 | 10,396 | 28.904.823 |
| 06. Mai 2024 | 10,560 | 10,560 | 10,280 | 10,420 | 10,219 | 32.274.350 |
| 03. Mai 2024 | 10,300 | 10,520 | 10,080 | 10,460 | 10,259 | 20.010.581 |
| 02. Mai 2024 | 9,990 | 10,280 | 9,990 | 10,220 | 10,023 | 20.035.798 |
| 30. Apr. 2024 | 9,600 | 10,200 | 9,540 | 10,160 | 9,964 | 94.615.706 |
| 29. Apr. 2024 | 9,570 | 9,810 | 9,470 | 9,530 | 9,347 | 28.114.188 |
| 26. Apr. 2024 | 9,410 | 9,550 | 9,300 | 9,500 | 9,317 | 48.364.729 |
| 25. Apr. 2024 | 9,250 | 9,440 | 9,220 | 9,410 | 9,229 | 34.405.344 |
| 24. Apr. 2024 | 9,160 | 9,250 | 9,090 | 9,250 | 9,072 | 22.468.450 |
| 23. Apr. 2024 | 9,130 | 9,240 | 9,020 | 9,140 | 8,964 | 37.923.025 |
| 22. Apr. 2024 | 8,910 | 9,260 | 8,910 | 9,110 | 8,935 | 66.667.551 |
| 19. Apr. 2024 | 8,640 | 9,010 | 8,630 | 8,900 | 8,729 | 56.855.788 |
| 18. Apr. 2024 | 8,530 | 8,720 | 8,530 | 8,640 | 8,474 | 11.188.926 |
| 17. Apr. 2024 | 8,540 | 8,690 | 8,480 | 8,640 | 8,474 | 12.413.952 |
| 16. Apr. 2024 | 8,730 | 8,780 | 8,530 | 8,540 | 8,376 | 14.871.100 |
| 15. Apr. 2024 | 8,650 | 8,750 | 8,570 | 8,690 | 8,523 | 19.899.910 |
| 12. Apr. 2024 | 8,800 | 8,810 | 8,670 | 8,700 | 8,533 | 21.518.731 |
| 11. Apr. 2024 | 8,630 | 8,760 | 8,550 | 8,760 | 8,591 | 20.574.859 |
| 10. Apr. 2024 | 8,650 | 8,700 | 8,590 | 8,700 | 8,533 | 24.403.534 |
| 09. Apr. 2024 | 8,620 | 8,640 | 8,530 | 8,640 | 8,474 | 16.834.645 |
| 08. Apr. 2024 | 8,480 | 8,680 | 8,420 | 8,620 | 8,454 | 26.584.630 |
| 05. Apr. 2024 | 8,600 | 8,700 | 8,490 | 8,500 | 8,336 | 10.037.971 |
| 03. Apr. 2024 | 8,480 | 8,550 | 8,390 | 8,550 | 8,385 | 28.717.736 |
| 02. Apr. 2024 | 8,290 | 8,490 | 8,240 | 8,440 | 8,278 | 31.794.513 |
| 28. März 2024 | 8,100 | 8,300 | 8,040 | 8,230 | 8,072 | 21.117.320 |
| 27. März 2024 | 7,970 | 8,150 | 7,930 | 8,100 | 7,944 | 18.749.190 |
| 26. März 2024 | 8,080 | 8,100 | 7,970 | 7,970 | 7,817 | 21.344.119 |
| 25. März 2024 | 7,970 | 8,150 | 7,970 | 8,010 | 7,856 | 16.832.150 |
| 22. März 2024 | 8,210 | 8,290 | 8,000 | 8,020 | 7,866 | 33.786.630 |
| 21. März 2024 | 8,270 | 8,340 | 8,210 | 8,310 | 8,150 | 18.368.996 |
| 20. März 2024 | 8,200 | 8,290 | 8,190 | 8,270 | 8,111 | 15.908.370 |
| 19. März 2024 | 8,440 | 8,450 | 8,200 | 8,200 | 8,042 | 29.177.623 |
| 18. März 2024 | 8,540 | 8,540 | 8,440 | 8,520 | 8,356 | 13.250.783 |
| 15. März 2024 | 8,580 | 8,630 | 8,400 | 8,530 | 8,366 | 20.989.345 |
| 14. März 2024 | 8,380 | 8,650 | 8,380 | 8,630 | 8,464 | 17.441.807 |
| 13. März 2024 | 8,640 | 8,640 | 8,400 | 8,440 | 8,278 | 24.140.381 |
| 12. März 2024 | 8,640 | 8,680 | 8,570 | 8,590 | 8,425 | 17.074.941 |
| 11. März 2024 | 8,680 | 8,830 | 8,620 | 8,670 | 8,503 | 18.156.771 |
| 08. März 2024 | 8,450 | 8,720 | 8,420 | 8,680 | 8,513 | 23.352.309 |
| 07. März 2024 | 8,450 | 8,570 | 8,410 | 8,450 | 8,287 | 11.729.661 |
| 06. März 2024 | 8,430 | 8,490 | 8,370 | 8,450 | 8,287 | 10.944.214 |
| 05. März 2024 | 8,460 | 8,570 | 8,420 | 8,480 | 8,317 | 11.403.375 |
| 04. März 2024 | 8,490 | 8,550 | 8,420 | 8,520 | 8,356 | 8.173.950 |
| 01. März 2024 | 8,410 | 8,520 | 8,380 | 8,450 | 8,287 | 16.382.822 |
| 29. Feb. 2024 | 8,430 | 8,560 | 8,410 | 8,440 | 8,278 | 33.795.372 |
| 28. Feb. 2024 | 8,510 | 8,580 | 8,430 | 8,440 | 8,278 | 16.913.138 |
| 27. Feb. 2024 | 8,640 | 8,640 | 8,460 | 8,550 | 8,385 | 17.847.054 |
| 26. Feb. 2024 | 8,800 | 8,820 | 8,600 | 8,660 | 8,493 | 12.295.169 |
| 23. Feb. 2024 | 8,880 | 8,990 | 8,740 | 8,790 | 8,621 | 26.938.491 |
| 22. Feb. 2024 | 8,530 | 8,800 | 8,530 | 8,800 | 8,631 | 36.621.643 |
| 21. Feb. 2024 | 8,380 | 8,570 | 8,320 | 8,530 | 8,366 | 25.322.369 |
| 20. Feb. 2024 | 8,320 | 8,430 | 8,310 | 8,400 | 8,238 | 16.116.160 |
| 19. Feb. 2024 | 8,340 | 8,380 | 8,270 | 8,380 | 8,219 | 19.358.468 |
| 16. Feb. 2024 | 8,050 | 8,350 | 8,050 | 8,330 | 8,170 | 11.663.075 |
| 15. Feb. 2024 | 7,940 | 8,090 | 7,880 | 8,050 | 7,895 | 7.403.692 |
| 14. Feb. 2024 | 7,710 | 7,940 | 7,690 | 7,940 | 7,787 | 11.484.982 |
| 09. Feb. 2024 | 8,120 | 8,150 | 7,620 | 7,710 | 7,562 | 25.817.632 |
| 08. Feb. 2024 | 8,260 | 8,330 | 8,220 | 8,260 | 8,101 | 12.559.712 |
| 07. Feb. 2024 | 8,390 | 8,390 | 8,240 | 8,290 | 8,130 | 13.375.573 |
| 06. Feb. 2024 | 8,160 | 8,370 | 8,140 | 8,320 | 8,160 | 21.454.950 |
| 05. Feb. 2024 | 8,160 | 8,200 | 8,080 | 8,150 | 7,993 | 15.063.929 |
| 02. Feb. 2024 | 8,290 | 8,290 | 8,070 | 8,150 | 7,993 | 22.768.983 |
| 01. Feb. 2024 | 8,210 | 8,330 | 8,180 | 8,310 | 8,150 | 16.401.887 |
| 31. Jan. 2024 | 8,270 | 8,380 | 8,170 | 8,210 | 8,052 | 21.245.652 |
| 30. Jan. 2024 | 8,430 | 8,460 | 8,260 | 8,280 | 8,121 | 19.905.154 |
| 29. Jan. 2024 | 8,350 | 8,470 | 8,280 | 8,440 | 8,278 | 23.942.743 |
| 26. Jan. 2024 | 8,410 | 8,480 | 8,370 | 8,400 | 8,238 | 36.000.946 |
| 25. Jan. 2024 | 8,250 | 8,410 | 8,220 | 8,380 | 8,219 | 34.405.667 |
| 24. Jan. 2024 | 7,940 | 8,230 | 7,920 | 8,220 | 8,062 | 21.483.273 |
| 23. Jan. 2024 | 7,830 | 7,950 | 7,670 | 7,930 | 7,777 | 16.490.623 |
| 22. Jan. 2024 | 7,850 | 7,910 | 7,690 | 7,820 | 7,669 | 27.622.314 |
| 19. Jan. 2024 | 7,900 | 7,900 | 7,770 | 7,850 | 7,699 | 20.554.612 |
| 18. Jan. 2024 | 7,810 | 7,910 | 7,680 | 7,880 | 7,728 | 26.080.240 |
| 17. Jan. 2024 | 8,030 | 8,070 | 7,750 | 7,790 | 7,640 | 22.317.144 |
| 16. Jan. 2024 | 8,120 | 8,180 | 7,990 | 8,030 | 7,875 | 15.926.131 |
| 15. Jan. 2024 | 8,020 | 8,280 | 8,000 | 8,120 | 7,964 | 26.755.427 |
| 12. Jan. 2024 | 7,750 | 7,890 | 7,710 | 7,870 | 7,718 | 18.666.692 |
| 11. Jan. 2024 | 7,650 | 7,710 | 7,560 | 7,630 | 7,483 | 19.335.261 |
| 10. Jan. 2024 | 7,850 | 7,900 | 7,540 | 7,600 | 7,454 | 52.755.418 |
| 09. Jan. 2024 | 8,140 | 8,140 | 7,820 | 8,020 | 7,866 | 26.021.675 |
| 08. Jan. 2024 | 8,380 | 8,410 | 8,210 | 8,240 | 8,081 | 21.006.206 |
| 05. Jan. 2024 | 8,380 | 8,380 | 8,200 | 8,270 | 8,111 | 24.717.692 |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
