Deutsche Märkte öffnen in 6 Stunden 6 Minuten

Sands China Ltd. (1928.HK)

HKSE - HKSE Verzögerter Preis. Währung in HKD
Zur Watchlist hinzufügen
18,260+0,660 (+3,75%)
Börsenschluss: 04:08PM HKT
Zeitraum:
20. Juni 2023 - 20. Juni 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in HKDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
19. Juni 202417,78018,34017,78018,26018,26013.418.398
18. Juni 202417,78018,04017,56017,60017,6008.794.872
17. Juni 202417,80017,92017,40017,68017,6809.418.769
14. Juni 202417,92018,00017,66017,80017,8007.245.877
13. Juni 202417,76018,04017,74017,98017,98010.009.382
12. Juni 202418,08018,22017,72017,74017,74023.779.127
11. Juni 202418,40018,56018,10018,26018,26019.205.981
07. Juni 202418,64018,94018,42018,58018,58013.840.747
06. Juni 202418,98019,08018,60018,60018,60014.297.128
05. Juni 202418,90019,22018,72018,82018,82014.975.246
04. Juni 202418,84019,30018,72018,90018,90014.062.002
03. Juni 202418,90019,16018,86018,90018,90024.780.239
31. Mai 202419,06019,32018,52018,64018,64031.818.870
30. Mai 202419,00019,24018,90019,00019,00015.926.896
29. Mai 202419,40019,54019,06019,12019,12012.322.447
28. Mai 202419,30019,72019,06019,48019,4808.267.651
27. Mai 202419,24019,60018,74019,30019,30022.978.852
24. Mai 202419,86019,92019,32019,44019,44028.071.152
23. Mai 202420,15020,30019,94019,98019,98013.561.302
22. Mai 202420,65020,85020,20020,50020,50017.456.967
21. Mai 202421,30021,30020,60020,70020,70016.582.632
20. Mai 202421,30021,70021,10021,30021,30031.803.839
17. Mai 202421,00021,30020,75021,00021,00029.450.436
16. Mai 202420,65020,90020,35020,85020,85023.523.958
14. Mai 202420,90020,95020,35020,45020,45023.165.603
13. Mai 202420,00020,95019,74020,90020,90022.425.130
10. Mai 202420,20020,45019,90020,05020,05018.817.496
09. Mai 202419,80020,20019,76020,05020,05010.883.471
08. Mai 202420,10020,15019,80019,80019,80019.597.148
07. Mai 202420,30020,35019,90019,98019,98017.828.777
06. Mai 202419,98020,40019,74020,30020,30025.407.690
03. Mai 202419,76020,50019,52020,25020,25027.268.505
02. Mai 202418,58019,58018,36019,30019,30025.570.618
30. Apr. 202419,14019,20018,66018,68018,68020.299.622
29. Apr. 202419,28020,05019,08019,14019,14044.102.875
26. Apr. 202418,00018,74018,00018,72018,72030.420.313
25. Apr. 202418,28018,58017,90018,20018,20018.371.911
24. Apr. 202418,70018,70018,40018,46018,46014.684.798
23. Apr. 202418,12018,52018,12018,48018,4809.631.998
22. Apr. 202418,06018,60018,00018,12018,12014.185.138
19. Apr. 202418,44018,44017,82018,00018,00034.154.392
18. Apr. 202418,96019,64018,86018,88018,88034.815.653
17. Apr. 202419,50019,74018,54019,04019,04034.177.166
16. Apr. 202420,45020,55019,58019,70019,70045.057.330
15. Apr. 202421,50021,70020,90020,95020,95022.579.113
12. Apr. 202422,30022,40021,90021,95021,95013.305.413
11. Apr. 202421,85022,35021,75022,35022,35010.281.744
10. Apr. 202422,45022,60022,00022,35022,35015.101.493
09. Apr. 202422,30022,80022,15022,35022,35010.541.066
08. Apr. 202422,65022,70022,10022,35022,35015.925.553
05. Apr. 202423,10023,10022,30022,70022,7007.697.628
03. Apr. 202422,95023,05022,70022,85022,8509.215.961
02. Apr. 202422,70023,25022,70023,00023,00016.537.902
28. März 202421,70022,10021,60022,05022,05010.867.159
27. März 202422,05022,05021,60021,70021,70019.604.339
26. März 202422,00022,40021,90022,20022,20017.649.965
25. März 202422,15022,50021,90022,05022,0508.301.982
22. März 202421,85022,35021,60022,15022,15016.472.513
21. März 202421,15022,05021,15021,90021,9009.066.945
20. März 202421,15021,25020,95021,15021,1506.465.298
19. März 202421,05021,40020,70021,15021,15010.427.716
18. März 202420,90021,40020,80021,35021,35016.926.626
15. März 202421,60021,85021,00021,20021,20024.902.397
14. März 202421,85022,30021,70021,85021,85012.995.888
13. März 202421,60022,25021,60021,90021,90012.959.614
12. März 202421,75021,95021,40021,90021,90015.770.266
11. März 202420,90021,60020,80021,45021,45011.325.124
08. März 202421,10021,25020,80020,90020,90013.227.695
07. März 202420,85021,30020,70021,10021,10018.091.539
06. März 202420,35021,05019,92020,85020,85039.344.177
05. März 202420,50020,65020,05020,40020,40025.054.012
04. März 202422,05022,05020,50020,70020,70044.941.220
01. März 202422,50023,15021,90022,05022,05021.176.203
29. Feb. 202422,25022,85022,20022,30022,30020.212.316
28. Feb. 202422,70022,90022,35022,40022,4008.147.717
27. Feb. 202423,30023,30022,00022,65022,65025.086.890
26. Feb. 202423,20023,50023,05023,20023,2008.637.429
23. Feb. 202423,55023,95023,40023,55023,5507.464.068
22. Feb. 202423,35023,75023,00023,55023,55024.653.183
21. Feb. 202423,50023,90023,30023,35023,35014.578.308
20. Feb. 202423,40023,55023,05023,50023,50031.646.643
19. Feb. 202424,45024,45023,30023,60023,60019.956.236
16. Feb. 202423,45024,65023,45024,50024,50032.522.004
15. Feb. 202423,15023,65022,90023,35023,35014.311.576
14. Feb. 202422,85023,65022,45023,20023,20030.119.968
09. Feb. 202422,85022,85022,85022,85022,850-
08. Feb. 202422,35022,75022,25022,50022,5007.647.548
07. Feb. 202422,35022,50021,95022,30022,3008.369.416
06. Feb. 202422,00022,60021,90022,30022,3009.574.238
05. Feb. 202421,65022,25021,55022,00022,0009.544.330
02. Feb. 202421,80022,80021,80021,95021,95016.976.377
01. Feb. 202420,50021,45020,50021,35021,35013.801.490
31. Jan. 202421,00021,45020,35020,50020,50016.881.823
30. Jan. 202421,65021,80020,90021,00021,00016.288.322
29. Jan. 202421,55021,95021,50021,65021,6508.588.746
26. Jan. 202421,30022,30021,30021,55021,5508.853.949
25. Jan. 202421,70021,80021,20021,50021,50010.070.408
24. Jan. 202420,75021,70020,75021,55021,55018.648.575
23. Jan. 202420,45020,85020,15020,50020,50016.886.050
22. Jan. 202420,90021,10020,10020,35020,35012.672.667
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...