Deutsche Märkte schließen in 3 Stunden 48 Minuten
DAX
17.958,53 -130,17 (-0,72%) Euro Stoxx 50
4.949,62 -40,26 (-0,81%) Dow Jones 30
38.460,92 -42,77 (-0,11%) Gold
2.339,90 +1,50 (+0,06%) EUR/USD
1,0724 +0,0023 (+0,21%) Bitcoin EUR
59.537,33 -2.543,52 (-4,10%)
Sands China Ltd. (1928.HK)
HKSE - HKSE Verzögerter Preis. Währung in HKD
Zur Watchlist hinzufügen
Börsenschluss: 04:09PM HKT
Zeitraum:
25. Apr. 2023 - 25. Apr. 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in HKDDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 25. Apr. 2024 | 18,280 | 18,580 | 17,900 | 18,200 | 18,200 | 18.371.911 |
| 24. Apr. 2024 | 18,700 | 18,700 | 18,400 | 18,460 | 18,460 | 14.684.798 |
| 23. Apr. 2024 | 18,120 | 18,520 | 18,120 | 18,480 | 18,480 | 9.631.998 |
| 22. Apr. 2024 | 18,060 | 18,600 | 18,000 | 18,120 | 18,120 | 14.185.138 |
| 19. Apr. 2024 | 18,440 | 18,440 | 17,820 | 18,000 | 18,000 | 34.154.392 |
| 18. Apr. 2024 | 18,960 | 19,640 | 18,860 | 18,880 | 18,880 | 34.815.653 |
| 17. Apr. 2024 | 19,500 | 19,740 | 18,540 | 19,040 | 19,040 | 34.177.166 |
| 16. Apr. 2024 | 20,450 | 20,550 | 19,580 | 19,700 | 19,700 | 45.057.330 |
| 15. Apr. 2024 | 21,500 | 21,700 | 20,900 | 20,950 | 20,950 | 22.579.113 |
| 12. Apr. 2024 | 22,300 | 22,400 | 21,900 | 21,950 | 21,950 | 13.305.413 |
| 11. Apr. 2024 | 21,850 | 22,350 | 21,750 | 22,350 | 22,350 | 10.281.744 |
| 10. Apr. 2024 | 22,450 | 22,600 | 22,000 | 22,350 | 22,350 | 15.101.493 |
| 09. Apr. 2024 | 22,300 | 22,800 | 22,150 | 22,350 | 22,350 | 10.541.066 |
| 08. Apr. 2024 | 22,650 | 22,700 | 22,100 | 22,350 | 22,350 | 15.925.553 |
| 05. Apr. 2024 | 23,100 | 23,100 | 22,300 | 22,700 | 22,700 | 7.697.628 |
| 03. Apr. 2024 | 22,950 | 23,050 | 22,700 | 22,850 | 22,850 | 9.215.961 |
| 02. Apr. 2024 | 22,700 | 23,250 | 22,700 | 23,000 | 23,000 | 16.537.902 |
| 28. März 2024 | 21,700 | 22,100 | 21,600 | 22,050 | 22,050 | 10.867.159 |
| 27. März 2024 | 22,050 | 22,050 | 21,600 | 21,700 | 21,700 | 19.604.339 |
| 26. März 2024 | 22,000 | 22,400 | 21,900 | 22,200 | 22,200 | 17.649.965 |
| 25. März 2024 | 22,150 | 22,500 | 21,900 | 22,050 | 22,050 | 8.301.982 |
| 22. März 2024 | 21,850 | 22,350 | 21,600 | 22,150 | 22,150 | 16.472.513 |
| 21. März 2024 | 21,150 | 22,050 | 21,150 | 21,900 | 21,900 | 9.066.945 |
| 20. März 2024 | 21,150 | 21,250 | 20,950 | 21,150 | 21,150 | 6.465.298 |
| 19. März 2024 | 21,050 | 21,400 | 20,700 | 21,150 | 21,150 | 10.427.716 |
| 18. März 2024 | 20,900 | 21,400 | 20,800 | 21,350 | 21,350 | 16.926.626 |
| 15. März 2024 | 21,600 | 21,850 | 21,000 | 21,200 | 21,200 | 24.902.397 |
| 14. März 2024 | 21,850 | 22,300 | 21,700 | 21,850 | 21,850 | 12.995.888 |
| 13. März 2024 | 21,600 | 22,250 | 21,600 | 21,900 | 21,900 | 12.959.614 |
| 12. März 2024 | 21,750 | 21,950 | 21,400 | 21,900 | 21,900 | 15.770.266 |
| 11. März 2024 | 20,900 | 21,600 | 20,800 | 21,450 | 21,450 | 11.325.124 |
| 08. März 2024 | 21,100 | 21,250 | 20,800 | 20,900 | 20,900 | 13.227.695 |
| 07. März 2024 | 20,850 | 21,300 | 20,700 | 21,100 | 21,100 | 18.091.539 |
| 06. März 2024 | 20,350 | 21,050 | 19,920 | 20,850 | 20,850 | 39.344.177 |
| 05. März 2024 | 20,500 | 20,650 | 20,050 | 20,400 | 20,400 | 25.054.012 |
| 04. März 2024 | 22,050 | 22,050 | 20,500 | 20,700 | 20,700 | 44.941.220 |
| 01. März 2024 | 22,500 | 23,150 | 21,900 | 22,050 | 22,050 | 21.176.203 |
| 29. Feb. 2024 | 22,250 | 22,850 | 22,200 | 22,300 | 22,300 | 20.212.316 |
| 28. Feb. 2024 | 22,700 | 22,900 | 22,350 | 22,400 | 22,400 | 8.147.717 |
| 27. Feb. 2024 | 23,300 | 23,300 | 22,000 | 22,650 | 22,650 | 25.086.890 |
| 26. Feb. 2024 | 23,200 | 23,500 | 23,050 | 23,200 | 23,200 | 8.637.429 |
| 23. Feb. 2024 | 23,550 | 23,950 | 23,400 | 23,550 | 23,550 | 7.464.068 |
| 22. Feb. 2024 | 23,350 | 23,750 | 23,000 | 23,550 | 23,550 | 24.653.183 |
| 21. Feb. 2024 | 23,500 | 23,900 | 23,300 | 23,350 | 23,350 | 14.578.308 |
| 20. Feb. 2024 | 23,400 | 23,550 | 23,050 | 23,500 | 23,500 | 31.646.643 |
| 19. Feb. 2024 | 24,450 | 24,450 | 23,300 | 23,600 | 23,600 | 19.956.236 |
| 16. Feb. 2024 | 23,450 | 24,650 | 23,450 | 24,500 | 24,500 | 32.522.004 |
| 15. Feb. 2024 | 23,150 | 23,650 | 22,900 | 23,350 | 23,350 | 14.311.576 |
| 14. Feb. 2024 | 22,850 | 23,650 | 22,450 | 23,200 | 23,200 | 30.119.968 |
| 09. Feb. 2024 | 22,850 | 22,850 | 22,850 | 22,850 | 22,850 | - |
| 08. Feb. 2024 | 22,350 | 22,750 | 22,250 | 22,500 | 22,500 | 7.647.548 |
| 07. Feb. 2024 | 22,350 | 22,500 | 21,950 | 22,300 | 22,300 | 8.369.416 |
| 06. Feb. 2024 | 22,000 | 22,600 | 21,900 | 22,300 | 22,300 | 9.574.238 |
| 05. Feb. 2024 | 21,650 | 22,250 | 21,550 | 22,000 | 22,000 | 9.544.330 |
| 02. Feb. 2024 | 21,800 | 22,800 | 21,800 | 21,950 | 21,950 | 16.976.377 |
| 01. Feb. 2024 | 20,500 | 21,450 | 20,500 | 21,350 | 21,350 | 13.801.490 |
| 31. Jan. 2024 | 21,000 | 21,450 | 20,350 | 20,500 | 20,500 | 16.881.823 |
| 30. Jan. 2024 | 21,650 | 21,800 | 20,900 | 21,000 | 21,000 | 16.288.322 |
| 29. Jan. 2024 | 21,550 | 21,950 | 21,500 | 21,650 | 21,650 | 8.588.746 |
| 26. Jan. 2024 | 21,300 | 22,300 | 21,300 | 21,550 | 21,550 | 8.853.949 |
| 25. Jan. 2024 | 21,700 | 21,800 | 21,200 | 21,500 | 21,500 | 10.070.408 |
| 24. Jan. 2024 | 20,750 | 21,700 | 20,750 | 21,550 | 21,550 | 18.648.575 |
| 23. Jan. 2024 | 20,450 | 20,850 | 20,150 | 20,500 | 20,500 | 16.886.050 |
| 22. Jan. 2024 | 20,900 | 21,100 | 20,100 | 20,350 | 20,350 | 12.672.667 |
| 19. Jan. 2024 | 21,150 | 21,400 | 20,900 | 21,100 | 21,100 | 8.958.727 |
| 18. Jan. 2024 | 21,100 | 21,300 | 20,800 | 20,950 | 20,950 | 10.869.663 |
| 17. Jan. 2024 | 21,500 | 21,500 | 20,450 | 20,700 | 20,700 | 29.217.683 |
| 16. Jan. 2024 | 21,550 | 22,000 | 21,500 | 21,550 | 21,550 | 10.196.388 |
| 15. Jan. 2024 | 21,900 | 21,900 | 21,900 | 21,900 | 21,900 | - |
| 12. Jan. 2024 | 21,800 | 22,150 | 21,450 | 21,850 | 21,850 | 4.181.622 |
| 11. Jan. 2024 | 22,250 | 22,250 | 21,400 | 21,850 | 21,850 | 17.697.232 |
| 10. Jan. 2024 | 22,500 | 22,500 | 21,950 | 22,250 | 22,250 | 7.801.725 |
| 09. Jan. 2024 | 22,550 | 22,750 | 22,350 | 22,600 | 22,600 | 10.307.798 |
| 08. Jan. 2024 | 23,050 | 23,500 | 22,300 | 22,550 | 22,550 | 9.451.525 |
| 05. Jan. 2024 | 23,150 | 23,350 | 22,800 | 22,900 | 22,900 | 9.596.173 |
| 04. Jan. 2024 | 23,500 | 23,500 | 22,850 | 23,100 | 23,100 | 11.065.440 |
| 03. Jan. 2024 | 23,750 | 23,900 | 23,250 | 23,350 | 23,350 | 16.737.135 |
| 02. Jan. 2024 | 23,200 | 24,250 | 23,050 | 23,750 | 23,750 | 23.216.620 |
| 29. Dez. 2023 | 22,950 | 23,050 | 22,650 | 22,850 | 22,850 | 5.305.881 |
| 28. Dez. 2023 | 22,500 | 22,950 | 22,300 | 22,850 | 22,850 | 10.359.610 |
| 27. Dez. 2023 | 22,850 | 22,850 | 22,300 | 22,350 | 22,350 | 11.129.490 |
| 22. Dez. 2023 | 23,050 | 23,300 | 22,400 | 22,500 | 22,500 | 14.716.066 |
| 21. Dez. 2023 | 22,100 | 22,950 | 22,050 | 22,750 | 22,750 | 17.559.476 |
| 20. Dez. 2023 | 21,750 | 22,600 | 21,750 | 22,500 | 22,500 | 21.128.876 |
| 19. Dez. 2023 | 21,400 | 21,550 | 21,300 | 21,450 | 21,450 | 4.933.246 |
| 18. Dez. 2023 | 21,300 | 21,550 | 21,300 | 21,400 | 21,400 | 5.846.625 |
| 15. Dez. 2023 | 21,200 | 21,700 | 21,200 | 21,450 | 21,450 | 11.056.532 |
| 14. Dez. 2023 | 21,500 | 21,700 | 21,050 | 21,200 | 21,200 | 10.703.087 |
| 13. Dez. 2023 | 21,100 | 21,250 | 20,800 | 20,950 | 20,950 | 12.922.030 |
| 12. Dez. 2023 | 21,300 | 21,450 | 21,000 | 21,050 | 21,050 | 10.507.614 |
| 11. Dez. 2023 | 20,800 | 21,300 | 20,500 | 21,150 | 21,150 | 14.891.213 |
| 08. Dez. 2023 | 21,250 | 21,450 | 20,950 | 21,050 | 21,050 | 15.569.453 |
| 07. Dez. 2023 | 20,900 | 21,800 | 20,600 | 21,050 | 21,050 | 18.165.888 |
| 06. Dez. 2023 | 20,800 | 21,400 | 20,350 | 21,000 | 21,000 | 26.618.820 |
| 05. Dez. 2023 | 20,050 | 20,550 | 19,940 | 20,200 | 20,200 | 14.100.152 |
| 04. Dez. 2023 | 19,620 | 20,550 | 19,620 | 20,050 | 20,050 | 20.064.846 |
| 01. Dez. 2023 | 19,340 | 19,820 | 19,040 | 19,600 | 19,600 | 20.345.384 |
| 30. Nov. 2023 | 19,100 | 19,320 | 18,860 | 19,160 | 19,160 | 13.357.593 |
| 29. Nov. 2023 | 19,760 | 19,820 | 18,740 | 19,040 | 19,040 | 22.813.407 |
| 28. Nov. 2023 | 20,550 | 20,550 | 19,820 | 19,960 | 19,960 | 17.336.916 |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
