Deutsche Märkte geschlossen
DAX
15.150,03 +17,18 (+0,11%) Euro Stoxx 50
4.178,01 +4,03 (+0,10%) Dow Jones 30
33.978,08 +28,67 (+0,08%) Gold
1.927,60 -2,40 (-0,12%) EUR/USD
1,0874 -0,0018 (-0,1631%) BTC-EUR
21.252,81 +104,20 (+0,49%)
Sands China Ltd. (1928.HK)
HKSE - HKSE Verzögerter Preis. Währung in HKD
Zur Watchlist hinzufügen
Börsenschluss: 04:08PM HKT
Zeitraum:
28. Jan. 2022 - 28. Jan. 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in HKDDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 27. Jan. 2023 | 29,950 | 30,800 | 29,250 | 30,550 | 30,550 | 35.010.355 |
| 26. Jan. 2023 | 30,800 | 31,550 | 28,600 | 29,350 | 29,350 | 45.933.399 |
| 20. Jan. 2023 | 29,650 | 30,200 | 29,550 | 30,000 | 30,000 | 15.325.398 |
| 19. Jan. 2023 | 28,900 | 29,800 | 28,550 | 29,750 | 29,750 | 22.944.811 |
| 18. Jan. 2023 | 27,600 | 29,350 | 27,550 | 29,000 | 29,000 | 15.977.114 |
| 17. Jan. 2023 | 28,450 | 28,700 | 27,650 | 27,950 | 27,950 | 20.038.130 |
| 16. Jan. 2023 | 29,050 | 29,900 | 28,500 | 28,750 | 28,750 | 21.844.351 |
| 13. Jan. 2023 | 28,250 | 28,850 | 28,050 | 28,750 | 28,750 | 15.763.214 |
| 12. Jan. 2023 | 29,100 | 29,500 | 27,550 | 28,100 | 28,100 | 21.699.433 |
| 11. Jan. 2023 | 29,450 | 29,700 | 28,250 | 28,400 | 28,400 | 24.687.817 |
| 10. Jan. 2023 | 28,400 | 29,600 | 28,050 | 29,350 | 29,350 | 34.632.332 |
| 09. Jan. 2023 | 27,300 | 28,600 | 27,300 | 28,000 | 28,000 | 25.449.344 |
| 06. Jan. 2023 | 28,500 | 28,600 | 26,500 | 27,000 | 27,000 | 31.800.731 |
| 05. Jan. 2023 | 28,650 | 29,100 | 27,700 | 27,800 | 27,800 | 32.785.602 |
| 04. Jan. 2023 | 27,300 | 28,050 | 26,600 | 28,050 | 28,050 | 29.435.503 |
| 03. Jan. 2023 | 25,900 | 28,200 | 25,450 | 26,900 | 26,900 | 31.833.140 |
| 30. Dez. 2022 | 26,200 | 26,500 | 25,900 | 25,900 | 25,900 | 20.197.729 |
| 29. Dez. 2022 | 25,100 | 26,000 | 24,900 | 25,800 | 25,800 | 28.366.579 |
| 28. Dez. 2022 | 25,850 | 26,100 | 24,500 | 25,400 | 25,400 | 46.638.082 |
| 23. Dez. 2022 | 24,800 | 25,200 | 24,450 | 25,000 | 25,000 | 16.852.549 |
| 22. Dez. 2022 | 25,650 | 25,750 | 24,850 | 25,350 | 25,350 | 23.233.829 |
| 21. Dez. 2022 | 25,400 | 25,400 | 24,350 | 25,150 | 25,150 | 23.866.053 |
| 20. Dez. 2022 | 24,800 | 25,500 | 24,500 | 25,200 | 25,200 | 25.747.433 |
| 19. Dez. 2022 | 25,500 | 26,000 | 24,500 | 24,900 | 24,900 | 41.061.892 |
| 16. Dez. 2022 | 25,550 | 26,150 | 25,100 | 25,900 | 25,900 | 30.318.518 |
| 15. Dez. 2022 | 26,100 | 26,100 | 25,100 | 25,650 | 25,650 | 18.811.950 |
| 14. Dez. 2022 | 27,000 | 27,000 | 25,600 | 25,950 | 25,950 | 30.839.955 |
| 13. Dez. 2022 | 25,600 | 26,800 | 25,400 | 26,550 | 26,550 | 26.262.934 |
| 12. Dez. 2022 | 26,350 | 27,200 | 25,150 | 25,450 | 25,450 | 39.781.726 |
| 09. Dez. 2022 | 25,850 | 27,200 | 25,200 | 26,300 | 26,300 | 61.746.805 |
| 08. Dez. 2022 | 23,900 | 26,450 | 23,900 | 25,850 | 25,850 | 64.398.717 |
| 07. Dez. 2022 | 24,700 | 26,900 | 23,250 | 23,500 | 23,500 | 94.412.519 |
| 06. Dez. 2022 | 23,800 | 25,350 | 23,650 | 24,700 | 24,700 | 53.175.488 |
| 05. Dez. 2022 | 22,000 | 24,700 | 21,650 | 24,300 | 24,300 | 73.332.667 |
| 02. Dez. 2022 | 21,850 | 22,400 | 20,750 | 21,350 | 21,350 | 48.856.008 |
| 01. Dez. 2022 | 22,350 | 23,400 | 21,250 | 21,450 | 21,450 | 71.095.241 |
| 30. Nov. 2022 | 19,880 | 21,000 | 19,640 | 21,000 | 21,000 | 40.697.159 |
| 29. Nov. 2022 | 19,000 | 19,920 | 18,500 | 19,880 | 19,880 | 34.010.653 |
| 28. Nov. 2022 | 17,340 | 19,000 | 16,440 | 18,800 | 18,800 | 42.934.169 |
| 25. Nov. 2022 | 18,120 | 18,120 | 17,240 | 17,340 | 17,340 | 15.174.610 |
| 24. Nov. 2022 | 18,060 | 18,140 | 17,620 | 18,040 | 18,040 | 9.038.032 |
| 23. Nov. 2022 | 17,740 | 17,940 | 17,340 | 17,720 | 17,720 | 9.784.765 |
| 22. Nov. 2022 | 18,220 | 18,420 | 17,600 | 17,800 | 17,800 | 17.954.745 |
| 21. Nov. 2022 | 18,940 | 19,000 | 17,900 | 18,100 | 18,100 | 33.683.566 |
| 18. Nov. 2022 | 20,100 | 20,250 | 19,480 | 19,620 | 19,620 | 18.383.541 |
| 17. Nov. 2022 | 19,860 | 20,150 | 19,240 | 19,960 | 19,960 | 23.567.748 |
| 16. Nov. 2022 | 19,860 | 20,150 | 19,560 | 20,000 | 20,000 | 23.363.492 |
| 15. Nov. 2022 | 18,900 | 20,500 | 18,780 | 19,880 | 19,880 | 37.665.108 |
| 14. Nov. 2022 | 19,780 | 19,800 | 18,300 | 18,740 | 18,740 | 47.676.187 |
| 11. Nov. 2022 | 18,000 | 18,780 | 17,600 | 18,740 | 18,740 | 45.982.431 |
| 10. Nov. 2022 | 17,000 | 17,060 | 16,440 | 16,800 | 16,800 | 22.927.204 |
| 09. Nov. 2022 | 17,720 | 18,120 | 17,020 | 17,160 | 17,160 | 27.757.934 |
| 08. Nov. 2022 | 17,300 | 18,000 | 16,880 | 17,660 | 17,660 | 19.836.299 |
| 07. Nov. 2022 | 16,460 | 17,500 | 16,120 | 17,040 | 17,040 | 24.725.645 |
| 04. Nov. 2022 | 16,480 | 17,480 | 16,460 | 16,900 | 16,900 | 46.492.505 |
| 03. Nov. 2022 | 16,020 | 16,580 | 15,960 | 16,200 | 16,200 | 27.797.442 |
| 02. Nov. 2022 | 15,220 | 17,280 | 14,960 | 17,120 | 17,120 | 54.678.337 |
| 01. Nov. 2022 | 13,860 | 15,360 | 13,440 | 15,280 | 15,280 | 54.932.453 |
| 31. Okt. 2022 | 12,500 | 14,060 | 12,500 | 13,700 | 13,700 | 44.174.499 |
| 28. Okt. 2022 | 14,120 | 14,120 | 13,040 | 13,120 | 13,120 | 46.435.437 |
| 27. Okt. 2022 | 14,480 | 14,660 | 14,060 | 14,120 | 14,120 | 21.281.604 |
| 26. Okt. 2022 | 13,580 | 14,780 | 13,420 | 14,040 | 14,040 | 79.069.651 |
| 25. Okt. 2022 | 13,900 | 14,020 | 13,200 | 13,720 | 13,720 | 31.726.305 |
| 24. Okt. 2022 | 14,280 | 14,720 | 13,900 | 14,000 | 14,000 | 51.333.666 |
| 21. Okt. 2022 | 15,400 | 15,540 | 14,440 | 14,860 | 14,860 | 26.716.614 |
| 20. Okt. 2022 | 14,680 | 15,540 | 14,140 | 15,080 | 15,080 | 52.634.210 |
| 19. Okt. 2022 | 15,940 | 16,120 | 15,220 | 15,300 | 15,300 | 25.401.694 |
| 18. Okt. 2022 | 16,160 | 16,420 | 15,380 | 16,180 | 16,180 | 32.379.808 |
| 17. Okt. 2022 | 15,980 | 16,260 | 15,560 | 16,000 | 16,000 | 30.764.184 |
| 14. Okt. 2022 | 16,940 | 17,240 | 16,160 | 16,240 | 16,240 | 39.913.808 |
| 13. Okt. 2022 | 18,200 | 18,220 | 16,200 | 16,740 | 16,740 | 49.429.247 |
| 12. Okt. 2022 | 18,580 | 18,760 | 17,640 | 18,100 | 18,100 | 23.783.756 |
| 11. Okt. 2022 | 19,720 | 19,740 | 18,520 | 18,820 | 18,820 | 21.802.071 |
| 10. Okt. 2022 | 21,050 | 21,150 | 19,620 | 19,660 | 19,660 | 28.102.791 |
| 07. Okt. 2022 | 21,250 | 22,000 | 21,150 | 21,650 | 21,650 | 36.896.957 |
| 06. Okt. 2022 | 21,150 | 21,500 | 21,000 | 21,250 | 21,250 | 16.438.329 |
| 05. Okt. 2022 | 21,000 | 21,300 | 20,750 | 21,050 | 21,050 | 41.685.378 |
| 03. Okt. 2022 | 19,560 | 19,980 | 19,340 | 19,960 | 19,960 | 33.044.271 |
| 30. Sept. 2022 | 19,940 | 20,250 | 19,600 | 19,700 | 19,700 | 27.107.788 |
| 29. Sept. 2022 | 20,350 | 20,550 | 19,540 | 19,820 | 19,820 | 18.534.895 |
| 28. Sept. 2022 | 21,050 | 21,150 | 20,100 | 20,350 | 20,350 | 27.578.730 |
| 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 |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
