Deutsche Märkte geschlossen
Nikkei 225
37.155,33 +775,16 (+2,13%) Dow Jones 30
42.088,30 +585,20 (+1,41%) Bitcoin EUR
56.878,74 +2.701,43 (+4,99%) XRP EUR
0,53 +0,01 (+2,71%) Nasdaq Compositive
18.034,51 +461,21 (+2,62%) S&P 500
5.721,32 +103,06 (+1,83%)
Sands China Ltd. (1928.HK)
HKSE - HKSE Verzögerter Preis. Währung in HKD
Zur Watchlist hinzufügen
Börsenschluss: 04:08PM HKT
Zeitraum:
20. Sept. 2023 - 20. Sept. 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in HKDDownload
| Datum | Öffnen | Max. | Tief | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 19. Sept. 2024 | 14,200 | 14,720 | 14,160 | 14,680 | 14,680 | 24.860.030 |
| 17. Sept. 2024 | 14,000 | 14,280 | 14,000 | 14,120 | 14,120 | 24.481.983 |
| 16. Sept. 2024 | 13,660 | 14,000 | 13,580 | 14,000 | 14,000 | 11.724.507 |
| 13. Sept. 2024 | 13,760 | 14,100 | 13,700 | 13,740 | 13,740 | 15.027.088 |
| 12. Sept. 2024 | 13,460 | 13,920 | 13,460 | 13,760 | 13,760 | 16.544.346 |
| 11. Sept. 2024 | 13,860 | 13,860 | 13,260 | 13,460 | 13,460 | 16.717.081 |
| 10. Sept. 2024 | 13,340 | 14,160 | 13,320 | 13,880 | 13,880 | 44.084.559 |
| 09. Sept. 2024 | 13,700 | 13,780 | 13,340 | 13,420 | 13,420 | 26.506.522 |
| 05. Sept. 2024 | 13,840 | 14,060 | 13,660 | 13,780 | 13,780 | 10.826.069 |
| 04. Sept. 2024 | 13,920 | 14,000 | 13,660 | 13,840 | 13,840 | 14.916.250 |
| 03. Sept. 2024 | 13,920 | 14,360 | 13,800 | 13,940 | 13,940 | 14.051.744 |
| 02. Sept. 2024 | 14,280 | 14,300 | 13,720 | 13,920 | 13,920 | 16.041.409 |
| 30. Aug. 2024 | 14,120 | 14,640 | 14,080 | 14,240 | 14,240 | 45.095.487 |
| 29. Aug. 2024 | 14,440 | 14,440 | 14,120 | 14,200 | 14,200 | 30.114.218 |
| 28. Aug. 2024 | 15,020 | 15,020 | 14,520 | 14,560 | 14,560 | 13.791.022 |
| 27. Aug. 2024 | 14,800 | 15,120 | 14,740 | 14,980 | 14,980 | 13.093.210 |
| 26. Aug. 2024 | 14,740 | 14,920 | 14,680 | 14,880 | 14,880 | 7.477.397 |
| 23. Aug. 2024 | 14,900 | 14,900 | 14,640 | 14,740 | 14,740 | 7.980.134 |
| 22. Aug. 2024 | 14,900 | 14,940 | 14,580 | 14,940 | 14,940 | 11.294.094 |
| 21. Aug. 2024 | 14,720 | 15,060 | 14,580 | 14,720 | 14,720 | 18.059.059 |
| 20. Aug. 2024 | 15,040 | 15,040 | 14,620 | 14,920 | 14,920 | 16.065.272 |
| 19. Aug. 2024 | 14,920 | 15,280 | 14,760 | 14,780 | 14,780 | 15.311.415 |
| 16. Aug. 2024 | 14,280 | 14,980 | 14,120 | 14,760 | 14,760 | 36.414.199 |
| 15. Aug. 2024 | 14,020 | 14,380 | 13,800 | 14,120 | 14,120 | 41.833.835 |
| 14. Aug. 2024 | 13,900 | 14,180 | 13,880 | 14,040 | 14,040 | 32.683.641 |
| 13. Aug. 2024 | 13,700 | 13,900 | 13,460 | 13,800 | 13,800 | 9.812.317 |
| 12. Aug. 2024 | 13,820 | 13,840 | 13,240 | 13,560 | 13,560 | 19.694.056 |
| 09. Aug. 2024 | 14,000 | 14,360 | 13,940 | 13,960 | 13,960 | 11.076.418 |
| 08. Aug. 2024 | 13,800 | 13,980 | 13,360 | 13,800 | 13,800 | 22.836.776 |
| 07. Aug. 2024 | 14,300 | 14,480 | 13,880 | 13,940 | 13,940 | 19.955.119 |
| 06. Aug. 2024 | 15,000 | 15,040 | 14,120 | 14,300 | 14,300 | 15.741.891 |
| 05. Aug. 2024 | 14,220 | 15,060 | 14,000 | 14,900 | 14,900 | 20.175.060 |
| 02. Aug. 2024 | 14,700 | 14,780 | 14,220 | 14,360 | 14,360 | 21.154.851 |
| 01. Aug. 2024 | 14,660 | 15,060 | 14,480 | 14,940 | 14,940 | 19.118.013 |
| 31. Juli 2024 | 14,760 | 14,860 | 14,360 | 14,660 | 14,660 | 19.116.393 |
| 30. Juli 2024 | 14,860 | 14,900 | 14,480 | 14,520 | 14,520 | 15.087.297 |
| 29. Juli 2024 | 14,980 | 15,180 | 14,800 | 14,940 | 14,940 | 8.792.754 |
| 26. Juli 2024 | 15,040 | 15,240 | 14,820 | 14,840 | 14,840 | 8.352.374 |
| 25. Juli 2024 | 15,320 | 15,380 | 14,920 | 15,080 | 15,080 | 19.973.417 |
| 24. Juli 2024 | 15,460 | 15,540 | 15,340 | 15,500 | 15,500 | 9.453.824 |
| 23. Juli 2024 | 15,800 | 15,800 | 15,500 | 15,500 | 15,500 | 10.555.688 |
| 22. Juli 2024 | 15,580 | 15,740 | 15,400 | 15,660 | 15,660 | 10.317.733 |
| 19. Juli 2024 | 15,860 | 15,980 | 15,460 | 15,540 | 15,540 | 19.954.259 |
| 18. Juli 2024 | 16,160 | 16,260 | 15,920 | 16,020 | 16,020 | 15.447.362 |
| 17. Juli 2024 | 16,220 | 16,480 | 16,220 | 16,340 | 16,340 | 6.338.123 |
| 16. Juli 2024 | 16,340 | 16,340 | 16,040 | 16,240 | 16,240 | 9.745.980 |
| 15. Juli 2024 | 16,920 | 17,020 | 16,340 | 16,420 | 16,420 | 7.609.358 |
| 12. Juli 2024 | 16,940 | 17,180 | 16,740 | 17,020 | 17,020 | 9.200.210 |
| 11. Juli 2024 | 16,480 | 16,740 | 16,320 | 16,640 | 16,640 | 7.807.160 |
| 10. Juli 2024 | 16,300 | 16,660 | 16,080 | 16,180 | 16,180 | 6.359.575 |
| 09. Juli 2024 | 16,140 | 16,460 | 15,980 | 16,300 | 16,300 | 9.275.734 |
| 08. Juli 2024 | 16,500 | 16,560 | 16,080 | 16,140 | 16,140 | 16.777.946 |
| 05. Juli 2024 | - | - | - | - | - | - |
| 04. Juli 2024 | 17,060 | 17,140 | 16,760 | 16,980 | 16,980 | 12.649.712 |
| 03. Juli 2024 | 16,240 | 17,000 | 16,200 | 16,940 | 16,940 | 22.533.856 |
| 02. Juli 2024 | 16,240 | 16,540 | 16,020 | 16,120 | 16,120 | 16.988.597 |
| 28. Juni 2024 | 16,500 | 16,560 | 16,240 | 16,280 | 16,280 | 17.120.004 |
| 27. Juni 2024 | 16,880 | 16,900 | 16,340 | 16,520 | 16,520 | 25.864.978 |
| 26. Juni 2024 | 17,080 | 17,240 | 16,900 | 16,900 | 16,900 | 16.183.900 |
| 25. Juni 2024 | 17,400 | 17,900 | 17,140 | 17,220 | 17,220 | 14.243.273 |
| 24. Juni 2024 | 17,500 | 17,640 | 17,140 | 17,360 | 17,360 | 13.619.495 |
| 21. Juni 2024 | 17,640 | 17,840 | 17,440 | 17,480 | 17,480 | 11.258.956 |
| 20. Juni 2024 | 18,240 | 18,360 | 17,620 | 17,860 | 17,860 | 13.254.008 |
| 19. Juni 2024 | 17,780 | 18,340 | 17,780 | 18,260 | 18,260 | 13.418.398 |
| 18. Juni 2024 | 17,780 | 18,040 | 17,560 | 17,600 | 17,600 | 8.794.872 |
| 17. Juni 2024 | 17,800 | 17,920 | 17,400 | 17,680 | 17,680 | 9.418.769 |
| 14. Juni 2024 | 17,920 | 18,000 | 17,660 | 17,800 | 17,800 | 7.245.877 |
| 13. Juni 2024 | 17,760 | 18,040 | 17,740 | 17,980 | 17,980 | 10.009.382 |
| 12. Juni 2024 | 18,080 | 18,220 | 17,720 | 17,740 | 17,740 | 23.779.127 |
| 11. Juni 2024 | 18,400 | 18,560 | 18,100 | 18,260 | 18,260 | 19.205.981 |
| 07. Juni 2024 | 18,640 | 18,940 | 18,420 | 18,580 | 18,580 | 13.840.747 |
| 06. Juni 2024 | 18,980 | 19,080 | 18,600 | 18,600 | 18,600 | 14.297.128 |
| 05. Juni 2024 | 18,900 | 19,220 | 18,720 | 18,820 | 18,820 | 14.975.246 |
| 04. Juni 2024 | 18,840 | 19,300 | 18,720 | 18,900 | 18,900 | 14.062.002 |
| 03. Juni 2024 | 18,900 | 19,160 | 18,860 | 18,900 | 18,900 | 24.780.239 |
| 31. Mai 2024 | 19,060 | 19,320 | 18,520 | 18,640 | 18,640 | 31.818.870 |
| 30. Mai 2024 | 19,000 | 19,240 | 18,900 | 19,000 | 19,000 | 15.926.896 |
| 29. Mai 2024 | 19,400 | 19,540 | 19,060 | 19,120 | 19,120 | 12.322.447 |
| 28. Mai 2024 | 19,300 | 19,720 | 19,060 | 19,480 | 19,480 | 8.267.651 |
| 27. Mai 2024 | 19,240 | 19,600 | 18,740 | 19,300 | 19,300 | 22.978.852 |
| 24. Mai 2024 | 19,860 | 19,920 | 19,320 | 19,440 | 19,440 | 28.071.152 |
| 23. Mai 2024 | 20,150 | 20,300 | 19,940 | 19,980 | 19,980 | 13.561.302 |
| 22. Mai 2024 | 20,650 | 20,850 | 20,200 | 20,500 | 20,500 | 17.456.967 |
| 21. Mai 2024 | 21,300 | 21,300 | 20,600 | 20,700 | 20,700 | 16.582.632 |
| 20. Mai 2024 | 21,300 | 21,700 | 21,100 | 21,300 | 21,300 | 31.803.839 |
| 17. Mai 2024 | 21,000 | 21,300 | 20,750 | 21,000 | 21,000 | 29.450.436 |
| 16. Mai 2024 | 20,650 | 20,900 | 20,350 | 20,850 | 20,850 | 23.523.958 |
| 14. Mai 2024 | 20,900 | 20,950 | 20,350 | 20,450 | 20,450 | 23.165.603 |
| 13. Mai 2024 | 20,000 | 20,950 | 19,740 | 20,900 | 20,900 | 22.425.130 |
| 10. Mai 2024 | 20,200 | 20,450 | 19,900 | 20,050 | 20,050 | 18.817.496 |
| 09. Mai 2024 | 19,800 | 20,200 | 19,760 | 20,050 | 20,050 | 10.883.471 |
| 08. Mai 2024 | 20,100 | 20,150 | 19,800 | 19,800 | 19,800 | 19.597.148 |
| 07. Mai 2024 | 20,300 | 20,350 | 19,900 | 19,980 | 19,980 | 17.828.777 |
| 06. Mai 2024 | 19,980 | 20,400 | 19,740 | 20,300 | 20,300 | 25.407.690 |
| 03. Mai 2024 | 19,760 | 20,500 | 19,520 | 20,250 | 20,250 | 27.268.505 |
| 02. Mai 2024 | 18,580 | 19,580 | 18,360 | 19,300 | 19,300 | 25.570.618 |
| 30. Apr. 2024 | 19,140 | 19,200 | 18,660 | 18,680 | 18,680 | 20.299.622 |
| 29. Apr. 2024 | 19,280 | 20,050 | 19,080 | 19,140 | 19,140 | 44.102.875 |
| 26. Apr. 2024 | 18,000 | 18,740 | 18,000 | 18,720 | 18,720 | 30.420.313 |
| 25. Apr. 2024 | 18,280 | 18,580 | 17,900 | 18,200 | 18,200 | 18.371.911 |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
