Deutsche Märkte geschlossen

Sands China Ltd. (1928.HK)

HKSE - HKSE Verzögerter Preis. Währung in HKD
Zur Watchlist hinzufügen
21,350-0,100 (-0,47%)
Börsenschluss: 04:08PM HKT
Zeitraum:
04. Dez. 2021 - 04. Dez. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in HKDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
02. Dez. 202221,85022,40020,75021,35021,35048.856.008
01. Dez. 202222,35023,40021,25021,45021,45071.095.241
30. Nov. 202219,88021,00019,64021,00021,00040.697.159
29. Nov. 202219,00019,92018,50019,88019,88034.010.653
28. Nov. 202217,34019,00016,44018,80018,80042.934.169
25. Nov. 202218,12018,12017,24017,34017,34015.174.610
24. Nov. 202218,06018,14017,62018,04018,0409.038.032
23. Nov. 202217,74017,94017,34017,72017,7209.784.765
22. Nov. 202218,22018,42017,60017,80017,80017.954.745
21. Nov. 202218,94019,00017,90018,10018,10033.683.566
18. Nov. 202220,10020,25019,48019,62019,62018.383.541
17. Nov. 202219,86020,15019,24019,96019,96023.567.748
16. Nov. 202219,86020,15019,56020,00020,00023.363.492
15. Nov. 202218,90020,50018,78019,88019,88037.665.108
14. Nov. 202219,78019,80018,30018,74018,74047.676.187
11. Nov. 202218,00018,78017,60018,74018,74045.982.431
10. Nov. 202217,00017,06016,44016,80016,80022.927.204
09. Nov. 202217,72018,12017,02017,16017,16027.757.934
08. Nov. 202217,30018,00016,88017,66017,66019.836.299
07. Nov. 202216,46017,50016,12017,04017,04024.725.645
04. Nov. 202216,48017,48016,46016,90016,90046.492.505
03. Nov. 202216,02016,58015,96016,20016,20027.797.442
02. Nov. 202215,22017,28014,96017,12017,12054.678.337
01. Nov. 202213,86015,36013,44015,28015,28054.932.453
31. Okt. 202212,50014,06012,50013,70013,70044.174.499
28. Okt. 202214,12014,12013,04013,12013,12046.435.437
27. Okt. 202214,48014,66014,06014,12014,12021.281.604
26. Okt. 202213,58014,78013,42014,04014,04079.069.651
25. Okt. 202213,90014,02013,20013,72013,72031.726.305
24. Okt. 202214,28014,72013,90014,00014,00051.333.666
21. Okt. 202215,40015,54014,44014,86014,86026.716.614
20. Okt. 202214,68015,54014,14015,08015,08052.634.210
19. Okt. 202215,94016,12015,22015,30015,30025.401.694
18. Okt. 202216,16016,42015,38016,18016,18032.379.808
17. Okt. 202215,98016,26015,56016,00016,00030.764.184
14. Okt. 202216,94017,24016,16016,24016,24039.913.808
13. Okt. 202218,20018,22016,20016,74016,74049.429.247
12. Okt. 202218,58018,76017,64018,10018,10023.783.756
11. Okt. 202219,72019,74018,52018,82018,82021.802.071
10. Okt. 202221,05021,15019,62019,66019,66028.102.791
07. Okt. 202221,25022,00021,15021,65021,65036.896.957
06. Okt. 202221,15021,50021,00021,25021,25016.438.329
05. Okt. 202221,00021,30020,75021,05021,05041.685.378
03. Okt. 202219,56019,98019,34019,96019,96033.044.271
30. Sept. 202219,94020,25019,60019,70019,70027.107.788
29. Sept. 202220,35020,55019,54019,82019,82018.534.895
28. Sept. 202221,05021,15020,10020,35020,35027.578.730
27. Sept. 202220,30021,20019,92021,05021,05032.969.172
26. Sept. 202219,90020,95019,00020,40020,40086.961.302
23. Sept. 202218,20018,46017,44017,64017,64019.568.780
22. Sept. 202218,50018,58017,86018,38018,38023.612.937
21. Sept. 202219,30019,36018,84018,90018,90015.294.119
20. Sept. 202218,22019,30018,04019,28019,28024.863.122
19. Sept. 202218,00018,14017,66017,90017,9006.424.852
16. Sept. 202217,50018,66017,48018,00018,00024.862.253
15. Sept. 202217,58017,84017,26017,34017,3405.510.563
14. Sept. 202217,38017,76017,26017,70017,7006.674.335
13. Sept. 202217,42017,88017,32017,68017,68011.844.431
09. Sept. 202216,54017,38016,54017,28017,2808.303.805
08. Sept. 202217,10017,20016,56016,68016,6806.794.187
07. Sept. 202216,46016,94016,18016,90016,90016.227.140
06. Sept. 202216,90017,02016,74016,86016,8603.208.177
05. Sept. 202217,14017,14016,54016,70016,70010.895.605
02. Sept. 202217,00017,40016,90017,24017,2406.496.021
01. Sept. 202217,44017,52016,80017,16017,16013.312.644
31. Aug. 202216,86017,76016,84017,70017,70016.432.308
30. Aug. 202216,96017,22016,76017,20017,20010.472.757
29. Aug. 202216,66017,00016,42016,96016,9607.496.124
26. Aug. 202216,92017,18016,92017,04017,0408.255.674
25. Aug. 202216,20016,90016,14016,80016,80013.514.088
24. Aug. 202216,38016,40016,02016,18016,1809.489.642
23. Aug. 202216,56016,70016,12016,46016,46013.782.162
22. Aug. 202216,72016,82016,46016,74016,7406.714.480
19. Aug. 202216,94017,16016,74016,80016,8007.303.172
18. Aug. 202217,46017,62016,76016,94016,94010.648.539
17. Aug. 202217,56017,68017,42017,46017,4608.113.000
16. Aug. 202217,82017,94017,42017,54017,5405.736.826
15. Aug. 202217,90018,06017,72017,80017,8005.059.735
12. Aug. 202218,10018,42017,78017,80017,8006.310.669
11. Aug. 202217,72018,06017,38017,88017,8808.281.956
10. Aug. 202217,58017,68017,34017,48017,4809.314.259
09. Aug. 202217,74017,90017,32017,64017,64012.250.515
08. Aug. 202218,00018,00017,46017,76017,76012.805.731
05. Aug. 202218,30018,40017,86018,00018,0007.968.790
04. Aug. 202218,10018,30017,66018,24018,24014.365.931
03. Aug. 202218,10018,60017,92018,30018,30014.363.568
02. Aug. 202218,16018,28017,20017,72017,72019.296.090
01. Aug. 202218,76018,76018,14018,46018,46011.156.551
29. Juli 202218,82019,04018,30018,40018,40014.761.490
28. Juli 202218,50018,98018,24018,84018,84012.575.405
27. Juli 202218,42018,64018,24018,50018,5006.745.414
26. Juli 202218,00018,78018,00018,70018,70017.271.408
25. Juli 202217,60018,00017,54017,88017,8807.580.940
22. Juli 202217,30017,86017,30017,86017,86014.733.856
21. Juli 202217,60017,68016,64017,20017,20011.770.213
20. Juli 202217,60017,70017,30017,50017,50010.692.364
19. Juli 202217,30017,36016,86017,28017,2809.725.905
18. Juli 202217,26017,64017,12017,30017,3006.854.686
15. Juli 202217,50017,66016,90017,08017,0808.629.651
14. Juli 202217,28017,52017,04017,50017,5007.560.037
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...