Sands China Ltd. (1928.HK)

HKSE - HKSE Verzögerter Preis. Währung in HKD

Zur Watchlist hinzufügen

21,050

+0,650

(+3,19%)

Börsenschluss: 04:08PM HKT

Zeitraum:

27. Sept. 2021 - 27. Sept. 2022

Anzeigen:

Preisverlauf

Frequenz:

Täglich

Währung in HKDDownload

Datum	Öffnen	Max.	Min.	Börsenschluss*	Berichtigter Kurs**	Volumen
27. Sept. 2022	20,300	21,200	19,920	21,050	21,050	32.969.172
26. Sept. 2022	19,900	20,950	19,000	20,400	20,400	86.961.302
23. Sept. 2022	18,200	18,460	17,440	17,640	17,640	19.568.780
22. Sept. 2022	18,500	18,580	17,860	18,380	18,380	23.612.937
21. Sept. 2022	19,300	19,360	18,840	18,900	18,900	15.294.119
20. Sept. 2022	18,220	19,300	18,040	19,280	19,280	24.863.122
19. Sept. 2022	18,000	18,140	17,660	17,900	17,900	6.424.852
16. Sept. 2022	17,500	18,660	17,480	18,000	18,000	24.862.253
15. Sept. 2022	17,580	17,840	17,260	17,340	17,340	5.510.563
14. Sept. 2022	17,380	17,760	17,260	17,700	17,700	6.674.335
13. Sept. 2022	17,420	17,880	17,320	17,680	17,680	11.844.431
09. Sept. 2022	16,540	17,380	16,540	17,280	17,280	8.303.805
08. Sept. 2022	17,100	17,200	16,560	16,680	16,680	6.794.187
07. Sept. 2022	16,460	16,940	16,180	16,900	16,900	16.227.140
06. Sept. 2022	16,900	17,020	16,740	16,860	16,860	3.208.177
05. Sept. 2022	17,140	17,140	16,540	16,700	16,700	10.895.605
02. Sept. 2022	17,000	17,400	16,900	17,240	17,240	6.496.021
01. Sept. 2022	17,440	17,520	16,800	17,160	17,160	13.312.644
31. Aug. 2022	16,860	17,760	16,840	17,700	17,700	16.432.308
30. Aug. 2022	16,960	17,220	16,760	17,200	17,200	10.472.757
29. Aug. 2022	16,660	17,000	16,420	16,960	16,960	7.496.124
26. Aug. 2022	16,920	17,180	16,920	17,040	17,040	8.255.674
25. Aug. 2022	16,200	16,900	16,140	16,800	16,800	13.514.088
24. Aug. 2022	16,380	16,400	16,020	16,180	16,180	9.489.642
23. Aug. 2022	16,560	16,700	16,120	16,460	16,460	13.782.162
22. Aug. 2022	16,720	16,820	16,460	16,740	16,740	6.714.480
19. Aug. 2022	16,940	17,160	16,740	16,800	16,800	7.303.172
18. Aug. 2022	17,460	17,620	16,760	16,940	16,940	10.648.539
17. Aug. 2022	17,560	17,680	17,420	17,460	17,460	8.113.000
16. Aug. 2022	17,820	17,940	17,420	17,540	17,540	5.736.826
15. Aug. 2022	17,900	18,060	17,720	17,800	17,800	5.059.735
12. Aug. 2022	18,100	18,420	17,780	17,800	17,800	6.310.669
11. Aug. 2022	17,720	18,060	17,380	17,880	17,880	8.281.956
10. Aug. 2022	17,580	17,680	17,340	17,480	17,480	9.314.259
09. Aug. 2022	17,740	17,900	17,320	17,640	17,640	12.250.515
08. Aug. 2022	18,000	18,000	17,460	17,760	17,760	12.805.731
05. Aug. 2022	18,300	18,400	17,860	18,000	18,000	7.968.790
04. Aug. 2022	18,100	18,300	17,660	18,240	18,240	14.365.931
03. Aug. 2022	18,100	18,600	17,920	18,300	18,300	14.363.568
02. Aug. 2022	18,160	18,280	17,200	17,720	17,720	19.296.090
01. Aug. 2022	18,760	18,760	18,140	18,460	18,460	11.156.551
29. Juli 2022	18,820	19,040	18,300	18,400	18,400	14.761.490
28. Juli 2022	18,500	18,980	18,240	18,840	18,840	12.575.405
27. Juli 2022	18,420	18,640	18,240	18,500	18,500	6.745.414
26. Juli 2022	18,000	18,780	18,000	18,700	18,700	17.271.408
25. Juli 2022	17,600	18,000	17,540	17,880	17,880	7.580.940
22. Juli 2022	17,300	17,860	17,300	17,860	17,860	14.733.856
21. Juli 2022	17,600	17,680	16,640	17,200	17,200	11.770.213
20. Juli 2022	17,600	17,700	17,300	17,500	17,500	10.692.364
19. Juli 2022	17,300	17,360	16,860	17,280	17,280	9.725.905
18. Juli 2022	17,260	17,640	17,120	17,300	17,300	6.854.686
15. Juli 2022	17,500	17,660	16,900	17,080	17,080	8.629.651
14. Juli 2022	17,280	17,520	17,040	17,500	17,500	7.560.037
13. Juli 2022	17,060	17,580	17,020	17,320	17,320	14.117.623
12. Juli 2022	17,000	17,200	16,740	16,880	16,880	14.130.484
11. Juli 2022	18,180	18,180	16,900	17,140	17,140	29.284.945
08. Juli 2022	18,680	18,940	18,440	18,660	18,660	17.036.255
07. Juli 2022	17,640	18,600	17,520	18,320	18,320	14.039.334
06. Juli 2022	18,080	18,400	17,700	17,880	17,880	22.126.494
05. Juli 2022	18,500	18,660	17,760	18,080	18,080	14.871.116
04. Juli 2022	18,720	18,720	17,860	18,140	18,140	40.572.915
30. Juni 2022	17,960	19,180	17,940	18,720	18,720	49.854.756
29. Juni 2022	17,900	18,340	17,400	18,320	18,320	41.681.737
28. Juni 2022	16,380	18,540	15,920	18,200	18,200	74.254.557
27. Juni 2022	15,180	16,440	15,180	16,300	16,300	33.947.468
24. Juni 2022	14,600	15,100	14,600	15,100	15,100	10.180.901
23. Juni 2022	14,600	14,860	14,380	14,620	14,620	9.626.545
22. Juni 2022	14,660	15,080	14,520	14,540	14,540	9.779.896
21. Juni 2022	14,540	15,080	14,480	14,720	14,720	15.937.375
20. Juni 2022	14,100	14,660	13,660	14,580	14,580	26.115.718
17. Juni 2022	15,020	15,120	14,780	14,900	14,900	16.499.716
16. Juni 2022	15,540	15,880	15,060	15,220	15,220	13.626.916
15. Juni 2022	14,960	15,520	14,960	15,220	15,220	10.786.001
14. Juni 2022	14,880	15,140	14,700	15,040	15,040	14.401.804
13. Juni 2022	15,500	15,700	15,080	15,120	15,120	18.161.899
10. Juni 2022	15,720	16,180	15,600	16,060	16,060	20.493.281
09. Juni 2022	16,420	16,680	16,020	16,080	16,080	18.031.526
08. Juni 2022	15,800	16,580	15,660	16,480	16,480	27.219.509
07. Juni 2022	15,440	15,820	15,260	15,700	15,700	11.963.444
06. Juni 2022	14,860	15,720	14,740	15,640	15,640	26.756.943
02. Juni 2022	14,800	14,920	14,540	14,720	14,720	11.714.740
01. Juni 2022	15,020	15,040	14,500	14,940	14,940	21.921.794
31. Mai 2022	14,640	15,180	14,540	15,000	15,000	29.755.150
30. Mai 2022	14,200	14,840	14,200	14,820	14,820	27.686.080
27. Mai 2022	14,460	14,600	14,020	14,200	14,200	18.690.008
26. Mai 2022	14,220	14,220	13,640	13,860	13,860	22.084.551
25. Mai 2022	14,000	14,360	13,800	13,980	13,980	19.577.467
24. Mai 2022	14,900	14,940	14,000	14,000	14,000	25.344.424
23. Mai 2022	15,120	15,320	15,020	15,140	15,140	7.873.654
20. Mai 2022	15,440	15,540	15,160	15,300	15,300	10.504.866
19. Mai 2022	15,400	15,400	15,020	15,080	15,080	18.615.350
18. Mai 2022	15,880	15,980	15,500	15,920	15,920	10.331.627
17. Mai 2022	15,720	16,080	15,620	15,920	15,920	14.279.010
16. Mai 2022	16,820	16,900	15,420	15,680	15,680	24.339.099
13. Mai 2022	15,760	15,980	15,600	15,760	15,760	14.258.990
12. Mai 2022	15,700	15,700	15,160	15,380	15,380	10.125.713
11. Mai 2022	15,520	16,000	15,300	15,700	15,700	14.397.970
10. Mai 2022	15,400	15,680	15,220	15,360	15,360	23.968.942
06. Mai 2022	16,880	17,020	16,280	16,500	16,500	16.484.227
05. Mai 2022	18,020	18,620	17,400	17,440	17,440	13.394.846
Um Splits berichtigter Schlusskurs.*Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.

Es werden weitere Daten geladen ...

DAX12.227,44-0,48(-0,00%)

Euro Stoxx 503.352,52+9,96(+0,30%)

Dow Jones 3029.332,25+71,44(+0,24%)

Gold1.640,50+7,10(+0,43%)

EUR/USD0,9620+0,0008(+0,09%)

BTC-EUR20.924,27+973,98(+4,88%)

Sands China Ltd. (1928.HK)

DAX
12.227,44
-0,48(-0,00%)

Euro Stoxx 50
3.352,52
+9,96(+0,30%)

Dow Jones 30
29.332,25
+71,44(+0,24%)

Gold
1.640,50
+7,10(+0,43%)

EUR/USD
0,9620
+0,0008(+0,09%)

BTC-EUR
20.924,27
+973,98(+4,88%)