Deutsche Märkte geschlossen

Sands China Ltd. (1928.HK)

HKSE - HKSE Verzögerter Preis. Währung in HKD
Zur Watchlist hinzufügen
30,550+1,200 (+4,09%)
Börsenschluss: 04:08PM HKT
Zeitraum:
28. Jan. 2022 - 28. Jan. 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in HKDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
27. Jan. 202329,95030,80029,25030,55030,55035.010.355
26. Jan. 202330,80031,55028,60029,35029,35045.933.399
20. Jan. 202329,65030,20029,55030,00030,00015.325.398
19. Jan. 202328,90029,80028,55029,75029,75022.944.811
18. Jan. 202327,60029,35027,55029,00029,00015.977.114
17. Jan. 202328,45028,70027,65027,95027,95020.038.130
16. Jan. 202329,05029,90028,50028,75028,75021.844.351
13. Jan. 202328,25028,85028,05028,75028,75015.763.214
12. Jan. 202329,10029,50027,55028,10028,10021.699.433
11. Jan. 202329,45029,70028,25028,40028,40024.687.817
10. Jan. 202328,40029,60028,05029,35029,35034.632.332
09. Jan. 202327,30028,60027,30028,00028,00025.449.344
06. Jan. 202328,50028,60026,50027,00027,00031.800.731
05. Jan. 202328,65029,10027,70027,80027,80032.785.602
04. Jan. 202327,30028,05026,60028,05028,05029.435.503
03. Jan. 202325,90028,20025,45026,90026,90031.833.140
30. Dez. 202226,20026,50025,90025,90025,90020.197.729
29. Dez. 202225,10026,00024,90025,80025,80028.366.579
28. Dez. 202225,85026,10024,50025,40025,40046.638.082
23. Dez. 202224,80025,20024,45025,00025,00016.852.549
22. Dez. 202225,65025,75024,85025,35025,35023.233.829
21. Dez. 202225,40025,40024,35025,15025,15023.866.053
20. Dez. 202224,80025,50024,50025,20025,20025.747.433
19. Dez. 202225,50026,00024,50024,90024,90041.061.892
16. Dez. 202225,55026,15025,10025,90025,90030.318.518
15. Dez. 202226,10026,10025,10025,65025,65018.811.950
14. Dez. 202227,00027,00025,60025,95025,95030.839.955
13. Dez. 202225,60026,80025,40026,55026,55026.262.934
12. Dez. 202226,35027,20025,15025,45025,45039.781.726
09. Dez. 202225,85027,20025,20026,30026,30061.746.805
08. Dez. 202223,90026,45023,90025,85025,85064.398.717
07. Dez. 202224,70026,90023,25023,50023,50094.412.519
06. Dez. 202223,80025,35023,65024,70024,70053.175.488
05. Dez. 202222,00024,70021,65024,30024,30073.332.667
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
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...